Invesco China Technology ETF (CQQQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.14 ($-1.12) -2.37%
Invesco China Technology ETF - Daily Information
Click for more stock information on Invesco China Technology ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.14 |
| Previous Close | $46.14 |
| High | $46.28 |
| Low | $45.77 |
| Adjusted Open | $46.14 |
| Previous Adjusted Close | $46.14 |
| Adjusted High | $46.28 |
| Adjusted Low | $45.77 |
About Invesco China Technology ETF (CQQQ)
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, FTSE International Limited (the “Index Provider”) compiles, maintains, and calculates the Underlying Index. The Underlying Index is composed of securities of companies that the Index Provider, pursuant to the Underlying Index methodology, has classified as being in the technology industry and that are constituents of the FTSE China Index and FTSE China A Stock Connect CNH Index. The Underlying Index may include China A-shares (shares of Chinese incorporated companies that may trade on the Shanghai or Shenzhen stock exchanges via a Stock Connect program (“Stock Connect Programs”)), B-shares, H-shares, N-shares, Red Chip shares, P-chip shares and S-chip shares. Underlying Index constituents are modified market capitalization weighted.As of December 31, 2019, the Underlying Index was comprised of 90 securities with market capitalizations ranging from $366 million to $5.6 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 information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco China Technology ETF (CQQQ)
Historical Stock Data for Invesco China Technology ETF (CQQQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $46.14 | $46.28 | $45.77 | $46.14 | $46.14 | 615,138 |
| 2025-03-20 | $47.06 | $47.50 | $46.80 | $47.26 | $47.26 | 1,394,466 |
| 2025-03-19 | $49.59 | $49.59 | $48.72 | $48.92 | $48.92 | 367,410 |
| 2025-03-18 | $50.14 | $50.14 | $49.42 | $49.56 | $49.56 | 1,049,889 |
| 2025-03-17 | $48.80 | $50.18 | $48.72 | $50.04 | $50.04 | 1,057,551 |
| 2025-03-14 | $49.09 | $49.20 | $48.78 | $49.19 | $49.19 | 492,199 |
| 2025-03-13 | $47.47 | $48.07 | $47.10 | $47.78 | $47.78 | 500,969 |
| 2025-03-12 | $48.62 | $48.67 | $48.00 | $48.48 | $48.48 | 666,845 |
| 2025-03-11 | $49.05 | $49.47 | $48.44 | $48.99 | $48.99 | 596,862 |
| 2025-03-10 | $48.72 | $48.72 | $47.57 | $47.86 | $47.86 | 1,446,702 |
| 2025-03-07 | $49.44 | $50.07 | $49.20 | $49.53 | $49.53 | 905,983 |
| 2025-03-06 | $49.76 | $50.09 | $49.23 | $49.52 | $49.52 | 2,215,593 |
| 2025-03-05 | $47.16 | $48.27 | $46.98 | $48.11 | $48.11 | 483,837 |
| 2025-03-04 | $45.50 | $46.37 | $45.20 | $46.07 | $46.07 | 459,695 |
| 2025-03-03 | $45.57 | $45.57 | $44.55 | $44.69 | $44.69 | 676,752 |
| 2025-02-28 | $45.41 | $45.73 | $45.10 | $45.58 | $45.58 | 536,528 |
| 2025-02-27 | $47.89 | $47.89 | $47.00 | $47.25 | $47.25 | 743,394 |
| 2025-02-26 | $48.83 | $48.87 | $48.07 | $48.26 | $48.26 | 825,740 |
| 2025-02-25 | $47.81 | $47.84 | $47.26 | $47.71 | $47.71 | 1,017,155 |
| 2025-02-24 | $48.48 | $48.68 | $47.31 | $47.33 | $47.33 | 2,467,798 |
| 2025-02-21 | $49.80 | $50.62 | $49.27 | $49.45 | $49.45 | 1,171,323 |
| 2025-02-20 | $48.36 | $48.80 | $47.47 | $48.03 | $48.03 | 893,977 |
| 2025-02-19 | $47.81 | $47.90 | $47.17 | $47.45 | $47.45 | 761,421 |
| 2025-02-18 | $47.59 | $47.59 | $46.73 | $47.16 | $47.16 | 2,181,401 |
| 2025-02-14 | $47.70 | $47.70 | $46.84 | $47.32 | $47.32 | 1,151,680 |
| 2025-02-13 | $44.87 | $45.71 | $44.65 | $45.71 | $45.71 | 1,040,854 |
| 2025-02-12 | $44.83 | $45.69 | $44.71 | $45.46 | $45.46 | 1,810,809 |
| 2025-02-11 | $44.08 | $44.63 | $43.87 | $44.32 | $44.32 | 889,725 |
| 2025-02-10 | $44.62 | $44.78 | $44.28 | $44.73 | $44.73 | 825,246 |
| 2025-02-07 | $43.75 | $44.12 | $43.31 | $43.45 | $43.45 | 1,200,741 |
| 2025-02-06 | $42.62 | $42.87 | $42.49 | $42.74 | $42.74 | 190,734 |
| 2025-02-05 | $41.66 | $42.01 | $41.66 | $41.68 | $41.68 | 260,597 |
| 2025-02-04 | $41.39 | $42.29 | $41.39 | $41.80 | $41.80 | 665,147 |
| 2025-02-03 | $40.16 | $40.96 | $39.93 | $40.60 | $40.60 | 231,475 |
| 2025-01-31 | $41.85 | $41.94 | $40.67 | $40.88 | $40.88 | 182,403 |
| 2025-01-30 | $41.00 | $42.11 | $41.00 | $41.83 | $41.83 | 352,361 |
| 2025-01-29 | $41.42 | $41.55 | $40.87 | $40.89 | $40.89 | 331,520 |
| 2025-01-28 | $40.69 | $41.07 | $40.13 | $41.01 | $41.01 | 318,307 |
| 2025-01-27 | $40.81 | $40.81 | $40.30 | $40.51 | $40.51 | 424,599 |
| 2025-01-24 | $40.04 | $40.68 | $39.98 | $40.59 | $40.59 | 206,199 |
| 2025-01-23 | $39.23 | $39.35 | $39.02 | $39.24 | $39.24 | 104,117 |
| 2025-01-22 | $39.76 | $39.84 | $39.37 | $39.62 | $39.62 | 109,163 |
| 2025-01-21 | $39.98 | $40.03 | $39.53 | $39.78 | $39.78 | 201,518 |
| 2025-01-17 | $38.62 | $39.54 | $38.57 | $39.23 | $39.23 | 137,470 |
| 2025-01-16 | $38.22 | $38.22 | $38.03 | $38.19 | $38.19 | 46,505 |
| 2025-01-15 | $38.49 | $38.49 | $38.16 | $38.29 | $38.29 | 138,071 |
| 2025-01-14 | $38.18 | $38.36 | $38.03 | $38.05 | $38.05 | 83,419 |
| 2025-01-13 | $36.78 | $36.98 | $36.67 | $36.80 | $36.80 | 61,090 |
| 2025-01-10 | $37.22 | $37.22 | $36.73 | $36.74 | $36.74 | 119,954 |
| 2025-01-08 | $37.62 | $37.86 | $37.49 | $37.80 | $37.80 | 91,902 |
| 2025-01-07 | $38.25 | $38.50 | $38.13 | $38.19 | $38.19 | 89,685 |
| 2025-01-06 | $38.35 | $38.63 | $37.58 | $37.75 | $37.75 | 269,331 |
| 2025-01-03 | $38.24 | $38.25 | $37.99 | $38.20 | $38.20 | 276,604 |
| 2025-01-02 | $38.56 | $38.66 | $38.26 | $38.37 | $38.37 | 279,335 |
| 2024-12-31 | $39.36 | $39.59 | $39.19 | $39.38 | $39.38 | 108,136 |
| 2024-12-30 | $40.34 | $40.34 | $39.93 | $40.06 | $40.06 | 114,783 |
| 2024-12-27 | $40.51 | $40.66 | $40.31 | $40.66 | $40.66 | 96,007 |
| 2024-12-26 | $40.60 | $40.98 | $40.60 | $40.95 | $40.95 | 121,911 |
| 2024-12-24 | $40.62 | $40.66 | $40.46 | $40.53 | $40.53 | 45,469 |
| 2024-12-23 | $40.15 | $40.46 | $40.07 | $40.46 | $40.46 | 96,705 |
| 2024-12-20 | $40.63 | $41.20 | $40.61 | $41.02 | $41.02 | 97,639 |
| 2024-12-19 | $40.73 | $40.79 | $40.53 | $40.53 | $40.53 | 118,275 |
| 2024-12-18 | $40.39 | $40.63 | $39.86 | $39.87 | $39.87 | 271,965 |
| 2024-12-17 | $40.17 | $40.55 | $40.08 | $40.48 | $40.48 | 154,289 |
| 2024-12-16 | $40.10 | $40.35 | $39.90 | $40.02 | $40.02 | 191,061 |
| 2024-12-13 | $40.90 | $40.99 | $40.63 | $40.99 | $40.99 | 136,758 |
| 2024-12-12 | $41.16 | $41.46 | $41.01 | $41.34 | $41.34 | 285,827 |
| 2024-12-11 | $41.30 | $41.44 | $41.08 | $41.43 | $41.43 | 193,482 |
| 2024-12-10 | $41.99 | $42.10 | $41.62 | $41.69 | $41.69 | 309,198 |
| 2024-12-09 | $43.97 | $45.23 | $43.96 | $44.47 | $44.47 | 921,583 |
| 2024-12-06 | $41.15 | $41.25 | $40.97 | $41.02 | $41.02 | 89,894 |
| 2024-12-05 | $40.35 | $40.59 | $40.35 | $40.46 | $40.46 | 54,769 |
| 2024-12-04 | $40.26 | $40.34 | $39.93 | $40.07 | $40.07 | 133,979 |
| 2024-12-03 | $40.55 | $40.72 | $40.38 | $40.55 | $40.55 | 157,878 |
| 2024-12-02 | $40.64 | $41.08 | $40.54 | $40.99 | $40.99 | 157,975 |
| 2024-11-29 | $40.43 | $40.66 | $40.13 | $40.57 | $40.57 | 124,464 |
| 2024-11-27 | $40.41 | $40.60 | $40.29 | $40.32 | $40.32 | 251,533 |
| 2024-11-26 | $39.11 | $39.11 | $38.73 | $38.84 | $38.84 | 84,603 |
| 2024-11-25 | $39.16 | $39.33 | $38.97 | $39.29 | $39.29 | 193,770 |
| 2024-11-22 | $39.25 | $39.44 | $39.10 | $39.22 | $39.22 | 189,650 |
| 2024-11-21 | $40.71 | $40.82 | $40.53 | $40.64 | $40.64 | 113,661 |
| 2024-11-20 | $41.13 | $41.24 | $41.00 | $41.12 | $41.12 | 49,650 |
| 2024-11-19 | $40.67 | $40.84 | $40.60 | $40.72 | $40.72 | 254,578 |
| 2024-11-18 | $40.20 | $40.51 | $40.14 | $40.50 | $40.50 | 114,798 |
| 2024-11-15 | $40.75 | $40.92 | $40.33 | $40.55 | $40.55 | 204,284 |
| 2024-11-14 | $41.35 | $41.39 | $40.71 | $40.86 | $40.86 | 314,265 |
| 2024-11-13 | $42.47 | $42.72 | $41.90 | $41.95 | $41.95 | 106,405 |
| 2024-11-12 | $42.24 | $42.24 | $41.61 | $41.77 | $41.77 | 240,489 |
| 2024-11-11 | $43.65 | $43.77 | $43.23 | $43.38 | $43.38 | 170,760 |
| 2024-11-08 | $42.77 | $43.25 | $42.03 | $42.28 | $42.28 | 318,018 |
| 2024-11-07 | $44.11 | $45.16 | $44.09 | $44.70 | $44.70 | 525,188 |
| 2024-11-06 | $41.69 | $42.49 | $41.19 | $42.15 | $42.15 | 315,444 |
| 2024-11-05 | $42.95 | $43.09 | $42.68 | $43.06 | $43.06 | 232,895 |
| 2024-11-04 | $41.11 | $41.69 | $40.99 | $41.14 | $41.14 | 78,887 |
| 2024-11-01 | $40.98 | $41.14 | $40.54 | $40.56 | $40.56 | 65,709 |
| 2024-10-31 | $41.36 | $41.36 | $40.88 | $41.30 | $41.30 | 143,413 |
| 2024-10-30 | $40.79 | $41.33 | $40.70 | $41.13 | $41.13 | 175,784 |
| 2024-10-29 | $42.03 | $42.03 | $41.42 | $41.47 | $41.47 | 338,508 |
| 2024-10-28 | $41.10 | $41.85 | $41.10 | $41.64 | $41.64 | 151,425 |
| 2024-10-25 | $40.78 | $41.23 | $40.73 | $40.79 | $40.79 | 300,053 |
| 2024-10-24 | $40.58 | $40.66 | $40.12 | $40.43 | $40.43 | 180,876 |
| 2024-10-23 | $41.54 | $41.59 | $40.76 | $40.84 | $40.84 | 668,853 |
| 2024-10-22 | $41.38 | $42.12 | $41.32 | $41.61 | $41.61 | 237,368 |
| 2024-10-21 | $41.24 | $41.50 | $40.89 | $41.15 | $41.15 | 222,214 |
| 2024-10-18 | $42.07 | $42.07 | $41.36 | $41.53 | $41.53 | 872,080 |
| 2024-10-17 | $39.02 | $39.07 | $38.55 | $38.83 | $38.83 | 720,507 |
| 2024-10-16 | $39.56 | $40.01 | $39.40 | $39.67 | $39.67 | 272,681 |
| 2024-10-15 | $40.37 | $40.55 | $39.17 | $39.37 | $39.37 | 966,349 |
| 2024-10-14 | $41.96 | $42.76 | $41.42 | $41.66 | $41.66 | 914,839 |
| 2024-10-11 | $41.82 | $43.27 | $41.70 | $42.90 | $42.90 | 646,730 |
| 2024-10-10 | $43.33 | $43.51 | $42.31 | $43.19 | $43.19 | 325,337 |
| 2024-10-09 | $43.07 | $44.48 | $42.90 | $43.90 | $43.90 | 943,162 |
| 2024-10-08 | $45.00 | $45.68 | $44.12 | $45.14 | $45.14 | 2,197,082 |
| 2024-10-07 | $49.38 | $50.98 | $48.38 | $50.84 | $50.84 | 3,009,577 |
| 2024-10-04 | $47.00 | $47.77 | $46.65 | $47.77 | $47.77 | 969,126 |
| 2024-10-03 | $44.64 | $45.88 | $44.50 | $45.19 | $45.19 | 1,099,701 |
| 2024-10-02 | $46.67 | $46.67 | $45.00 | $46.56 | $46.56 | 1,258,129 |
| 2024-10-01 | $41.56 | $43.27 | $41.27 | $43.23 | $43.23 | 506,759 |
| 2024-09-30 | $42.64 | $42.70 | $41.05 | $41.25 | $41.25 | 1,099,069 |
| 2024-09-27 | $39.26 | $40.88 | $39.20 | $39.71 | $39.71 | 1,408,649 |
| 2024-09-26 | $38.24 | $38.68 | $37.43 | $38.20 | $38.20 | 980,901 |
| 2024-09-25 | $34.62 | $35.03 | $34.60 | $34.83 | $34.83 | 302,683 |
| 2024-09-24 | $34.72 | $35.75 | $34.56 | $35.74 | $35.74 | 830,736 |
| 2024-09-23 | $32.39 | $32.81 | $32.39 | $32.59 | $32.59 | 265,645 |
| 2024-09-20 | $32.51 | $32.57 | $32.22 | $32.22 | $32.22 | 58,341 |
| 2024-09-19 | $32.29 | $32.41 | $32.00 | $32.35 | $32.35 | 138,469 |
| 2024-09-18 | $31.56 | $31.56 | $31.27 | $31.28 | $31.28 | 55,502 |
| 2024-09-17 | $31.39 | $31.77 | $31.39 | $31.61 | $31.61 | 105,189 |
| 2024-09-16 | $31.23 | $31.28 | $31.10 | $31.26 | $31.26 | 37,910 |
| 2024-09-13 | $31.06 | $31.06 | $30.87 | $30.97 | $30.97 | 27,818 |
| 2024-09-12 | $31.14 | $31.26 | $31.07 | $31.18 | $31.18 | 102,627 |
| 2024-09-11 | $31.12 | $31.41 | $31.04 | $31.38 | $31.38 | 111,586 |
| 2024-09-10 | $31.10 | $31.12 | $30.85 | $31.01 | $31.01 | 135,841 |
| 2024-09-09 | $30.94 | $31.22 | $30.92 | $31.22 | $31.22 | 264,973 |
| 2024-09-06 | $31.60 | $31.60 | $31.11 | $31.14 | $31.14 | 80,699 |
| 2024-09-05 | $31.61 | $31.80 | $31.52 | $31.71 | $31.71 | 90,522 |
| 2024-09-04 | $31.65 | $31.68 | $31.38 | $31.51 | $31.51 | 58,728 |
| 2024-09-03 | $31.55 | $31.66 | $31.38 | $31.54 | $31.54 | 119,480 |
| 2024-08-30 | $32.18 | $32.18 | $31.84 | $32.00 | $32.00 | 93,016 |
| 2024-08-29 | $31.49 | $31.55 | $31.33 | $31.46 | $31.46 | 186,476 |
| 2024-08-28 | $30.82 | $30.94 | $30.50 | $30.55 | $30.55 | 126,473 |
| 2024-08-27 | $31.33 | $31.33 | $31.01 | $31.03 | $31.03 | 889,375 |
| 2024-08-26 | $31.61 | $31.73 | $31.28 | $31.35 | $31.35 | 259,786 |
| 2024-08-23 | $32.25 | $32.47 | $32.13 | $32.47 | $32.47 | 147,047 |
| 2024-08-22 | $32.46 | $32.46 | $31.93 | $32.03 | $32.03 | 179,890 |
| 2024-08-21 | $32.33 | $32.74 | $32.33 | $32.66 | $32.66 | 248,882 |
| 2024-08-20 | $32.80 | $32.80 | $32.22 | $32.23 | $32.23 | 131,691 |
| 2024-08-19 | $32.97 | $33.26 | $32.97 | $33.20 | $33.20 | 70,911 |
| 2024-08-16 | $32.39 | $32.95 | $32.39 | $32.93 | $32.93 | 3,319,230 |
| 2024-08-15 | $32.19 | $32.54 | $32.07 | $32.40 | $32.40 | 58,698 |
| 2024-08-14 | $32.32 | $32.33 | $31.74 | $31.89 | $31.89 | 109,471 |
| 2024-08-13 | $32.49 | $32.73 | $32.48 | $32.65 | $32.65 | 61,956 |
| 2024-08-12 | $32.12 | $32.46 | $32.12 | $32.29 | $32.29 | 42,128 |
| 2024-08-09 | $32.27 | $32.30 | $32.11 | $32.23 | $32.23 | 100,986 |
| 2024-08-08 | $32.26 | $32.58 | $32.15 | $32.58 | $32.58 | 178,834 |
| 2024-08-07 | $32.40 | $32.40 | $31.81 | $31.85 | $31.85 | 34,674 |
| 2024-08-06 | $31.91 | $32.24 | $31.83 | $32.07 | $32.07 | 71,998 |
| 2024-08-05 | $31.39 | $32.06 | $31.39 | $31.98 | $31.98 | 257,120 |
| 2024-08-02 | $32.33 | $32.44 | $32.16 | $32.43 | $32.43 | 140,360 |
| 2024-08-01 | $33.05 | $33.14 | $32.62 | $32.69 | $32.69 | 99,992 |
| 2024-07-31 | $33.36 | $33.49 | $33.08 | $33.17 | $33.17 | 97,831 |
| 2024-07-30 | $32.26 | $32.26 | $31.97 | $31.97 | $31.97 | 117,982 |
| 2024-07-29 | $32.55 | $32.55 | $32.32 | $32.48 | $32.48 | 26,848 |
| 2024-07-26 | $32.57 | $32.83 | $32.45 | $32.68 | $32.68 | 61,232 |
| 2024-07-25 | $32.50 | $32.65 | $32.37 | $32.40 | $32.40 | 59,649 |
| 2024-07-24 | $32.81 | $33.07 | $32.57 | $32.64 | $32.64 | 762,663 |
| 2024-07-23 | $33.38 | $33.43 | $33.13 | $33.35 | $33.35 | 113,499 |
| 2024-07-22 | $34.33 | $34.62 | $34.32 | $34.52 | $34.52 | 112,675 |
| 2024-07-19 | $33.85 | $34.09 | $33.85 | $33.92 | $33.92 | 64,387 |
| 2024-07-18 | $34.05 | $34.24 | $33.79 | $33.79 | $33.79 | 98,614 |
| 2024-07-17 | $34.33 | $34.54 | $33.93 | $34.08 | $34.08 | 226,946 |
| 2024-07-16 | $34.64 | $34.94 | $34.59 | $34.86 | $34.86 | 129,552 |
| 2024-07-15 | $34.59 | $34.59 | $34.30 | $34.37 | $34.37 | 138,330 |
| 2024-07-12 | $35.70 | $35.87 | $35.30 | $35.33 | $35.33 | 219,066 |
| 2024-07-11 | $35.12 | $35.60 | $35.12 | $35.30 | $35.30 | 419,614 |
| 2024-07-10 | $34.56 | $34.77 | $34.55 | $34.68 | $34.68 | 140,841 |
| 2024-07-09 | $33.80 | $34.63 | $33.79 | $34.62 | $34.62 | 109,225 |
| 2024-07-08 | $33.35 | $33.50 | $33.31 | $33.43 | $33.43 | 170,854 |
| 2024-07-05 | $33.57 | $33.71 | $33.21 | $33.60 | $33.60 | 55,778 |
| 2024-07-03 | $33.90 | $34.48 | $33.90 | $34.42 | $34.42 | 84,955 |
| 2024-07-02 | $33.25 | $33.54 | $33.22 | $33.46 | $33.46 | 203,743 |
| 2024-07-01 | $33.60 | $33.72 | $33.49 | $33.54 | $33.54 | 29,369 |
| 2024-06-28 | $33.68 | $33.79 | $33.51 | $33.54 | $33.54 | 140,036 |
| 2024-06-27 | $33.94 | $33.95 | $33.51 | $33.55 | $33.55 | 131,161 |
| 2024-06-26 | $34.41 | $34.48 | $34.20 | $34.34 | $34.34 | 88,456 |
| 2024-06-25 | $34.09 | $34.16 | $33.99 | $34.06 | $34.06 | 99,496 |
| 2024-06-24 | $34.72 | $35.08 | $34.68 | $34.72 | $34.72 | 56,734 |
| 2024-06-21 | $35.13 | $35.15 | $34.99 | $35.08 | $35.08 | 124,687 |
| 2024-06-20 | $35.62 | $35.62 | $35.04 | $35.16 | $35.16 | 160,799 |
| 2024-06-18 | $35.50 | $35.89 | $35.50 | $35.63 | $35.63 | 52,635 |
| 2024-06-17 | $35.50 | $35.76 | $35.39 | $35.67 | $35.67 | 56,470 |
| 2024-06-14 | $35.19 | $35.37 | $35.08 | $35.19 | $35.19 | 164,127 |
| 2024-06-13 | $35.45 | $35.72 | $35.30 | $35.38 | $35.38 | 129,825 |
| 2024-06-12 | $35.05 | $35.36 | $35.05 | $35.19 | $35.19 | 76,055 |
| 2024-06-11 | $35.03 | $35.12 | $34.76 | $34.85 | $34.85 | 146,238 |
| 2024-06-10 | $34.37 | $34.73 | $34.20 | $34.69 | $34.69 | 125,958 |
| 2024-06-07 | $34.71 | $34.71 | $34.37 | $34.43 | $34.43 | 206,891 |
| 2024-06-06 | $35.30 | $35.48 | $35.20 | $35.45 | $35.45 | 44,449 |
| 2024-06-05 | $35.31 | $35.38 | $35.10 | $35.38 | $35.38 | 53,379 |
| 2024-06-04 | $35.11 | $35.23 | $34.88 | $35.07 | $35.07 | 171,556 |
| 2024-06-03 | $35.01 | $35.05 | $34.56 | $34.72 | $34.72 | 62,924 |
| 2024-05-31 | $34.70 | $34.70 | $34.38 | $34.62 | $34.62 | 105,450 |
| 2024-05-30 | $34.82 | $35.34 | $34.79 | $35.27 | $35.27 | 118,437 |
| 2024-05-29 | $34.63 | $34.79 | $34.50 | $34.73 | $34.73 | 91,833 |
| 2024-05-28 | $35.25 | $35.49 | $35.01 | $35.07 | $35.07 | 266,837 |
| 2024-05-24 | $35.28 | $35.48 | $35.20 | $35.24 | $35.24 | 120,548 |
| 2024-05-23 | $35.84 | $36.08 | $35.38 | $35.54 | $35.54 | 310,383 |
| 2024-05-22 | $36.30 | $36.53 | $35.93 | $36.00 | $36.00 | 282,344 |
| 2024-05-21 | $36.00 | $36.29 | $36.00 | $36.12 | $36.12 | 213,244 |
| 2024-05-20 | $36.65 | $37.02 | $36.62 | $36.80 | $36.80 | 190,273 |
| 2024-05-17 | $36.97 | $37.22 | $36.70 | $37.01 | $37.01 | 214,662 |
| 2024-05-16 | $36.50 | $36.94 | $36.17 | $36.91 | $36.91 | 184,356 |
| 2024-05-15 | $36.40 | $36.48 | $36.10 | $36.45 | $36.45 | 166,457 |
| 2024-05-14 | $36.36 | $36.36 | $36.14 | $36.23 | $36.23 | 169,471 |
| 2024-05-13 | $36.11 | $36.58 | $36.05 | $36.37 | $36.37 | 161,874 |
| 2024-05-10 | $35.96 | $36.03 | $35.60 | $35.72 | $35.72 | 240,821 |
| 2024-05-09 | $36.16 | $36.16 | $35.85 | $36.02 | $36.02 | 150,482 |
| 2024-05-08 | $34.83 | $35.25 | $34.72 | $35.17 | $35.17 | 122,849 |
| 2024-05-07 | $35.84 | $35.90 | $35.69 | $35.80 | $35.80 | 252,197 |
| 2024-05-06 | $36.71 | $36.75 | $36.32 | $36.44 | $36.44 | 140,429 |
| 2024-05-03 | $36.55 | $36.60 | $36.27 | $36.60 | $36.60 | 223,595 |
| 2024-05-02 | $35.28 | $36.72 | $35.28 | $36.46 | $36.46 | 306,354 |
| 2024-05-01 | $33.61 | $34.19 | $33.61 | $33.81 | $33.81 | 63,212 |
| 2024-04-30 | $34.13 | $34.13 | $33.66 | $33.66 | $33.66 | 189,348 |
| 2024-04-29 | $34.30 | $34.52 | $34.10 | $34.47 | $34.47 | 320,387 |
| 2024-04-26 | $33.76 | $34.18 | $33.76 | $33.98 | $33.98 | 191,104 |
| 2024-04-25 | $32.33 | $32.81 | $32.33 | $32.77 | $32.77 | 131,220 |
| 2024-04-24 | $32.82 | $32.91 | $32.69 | $32.83 | $32.83 | 230,549 |
| 2024-04-23 | $31.75 | $31.97 | $31.50 | $31.91 | $31.91 | 149,095 |
| 2024-04-22 | $30.75 | $31.41 | $30.71 | $31.38 | $31.38 | 105,640 |
| 2024-04-19 | $30.38 | $30.45 | $30.25 | $30.38 | $30.38 | 95,137 |
| 2024-04-18 | $30.76 | $31.04 | $30.76 | $30.94 | $30.94 | 491,545 |
| 2024-04-17 | $30.98 | $30.98 | $30.70 | $30.75 | $30.75 | 381,085 |
| 2024-04-16 | $30.55 | $30.73 | $30.39 | $30.55 | $30.55 | 166,711 |
| 2024-04-15 | $31.55 | $31.55 | $31.04 | $31.11 | $31.11 | 306,303 |
| 2024-04-12 | $31.71 | $31.71 | $31.11 | $31.12 | $31.12 | 195,909 |
| 2024-04-11 | $32.00 | $32.13 | $31.84 | $32.05 | $32.05 | 171,916 |
| 2024-04-10 | $31.79 | $31.88 | $31.53 | $31.68 | $31.68 | 148,273 |
| 2024-04-09 | $32.00 | $32.29 | $32.00 | $32.25 | $32.25 | 68,952 |
| 2024-04-08 | $31.86 | $32.03 | $31.60 | $31.83 | $31.83 | 97,902 |
| 2024-04-05 | $32.00 | $32.14 | $31.94 | $32.03 | $32.03 | 46,317 |
| 2024-04-04 | $32.59 | $32.64 | $32.14 | $32.19 | $32.19 | 78,143 |
| 2024-04-03 | $32.16 | $32.42 | $32.05 | $32.38 | $32.38 | 124,634 |
| 2024-04-02 | $32.45 | $32.77 | $32.43 | $32.59 | $32.59 | 271,957 |
| 2024-04-01 | $32.59 | $32.92 | $32.51 | $32.67 | $32.67 | 560,126 |
| 2024-03-28 | $31.98 | $32.20 | $31.98 | $32.05 | $32.05 | 101,573 |
| 2024-03-27 | $31.50 | $31.59 | $31.18 | $31.56 | $31.56 | 114,586 |
| 2024-03-26 | $32.03 | $32.15 | $31.90 | $31.96 | $31.96 | 118,414 |
| 2024-03-25 | $32.42 | $32.47 | $32.12 | $32.30 | $32.30 | 208,254 |
| 2024-03-22 | $32.45 | $32.81 | $32.39 | $32.62 | $32.62 | 193,790 |
| 2024-03-21 | $33.40 | $33.40 | $32.98 | $32.98 | $32.98 | 152,224 |
| 2024-03-20 | $34.16 | $34.21 | $33.56 | $33.89 | $33.89 | 131,837 |
| 2024-03-19 | $33.40 | $33.40 | $33.02 | $33.33 | $33.33 | 68,499 |
| 2024-03-18 | $33.49 | $33.69 | $33.46 | $33.57 | $33.57 | 126,857 |
| 2024-03-15 | $32.96 | $33.08 | $32.83 | $32.86 | $32.86 | 67,837 |
| 2024-03-14 | $33.22 | $33.22 | $32.71 | $32.85 | $32.85 | 132,935 |
| 2024-03-13 | $33.66 | $34.07 | $33.61 | $33.67 | $33.67 | 333,418 |
| 2024-03-12 | $33.21 | $33.45 | $33.10 | $33.39 | $33.39 | 282,842 |
| 2024-03-11 | $32.55 | $33.05 | $32.47 | $32.80 | $32.80 | 192,908 |
| 2024-03-08 | $31.74 | $32.05 | $31.69 | $31.74 | $31.74 | 233,077 |
| 2024-03-07 | $31.39 | $31.65 | $31.36 | $31.61 | $31.61 | 280,928 |
| 2024-03-06 | $32.37 | $32.47 | $32.12 | $32.18 | $32.18 | 136,685 |
| 2024-03-05 | $31.89 | $32.18 | $31.83 | $31.84 | $31.84 | 171,653 |
| 2024-03-04 | $32.65 | $32.78 | $32.27 | $32.35 | $32.35 | 193,772 |
| 2024-03-01 | $32.45 | $32.81 | $32.37 | $32.70 | $32.70 | 385,435 |
| 2024-02-29 | $31.78 | $31.96 | $31.57 | $31.66 | $31.66 | 168,806 |
| 2024-02-28 | $31.57 | $31.57 | $30.94 | $30.97 | $30.97 | 369,264 |
| 2024-02-27 | $32.37 | $32.64 | $32.36 | $32.50 | $32.50 | 204,976 |
| 2024-02-26 | $31.71 | $31.84 | $31.62 | $31.66 | $31.66 | 237,718 |
| 2024-02-23 | $32.00 | $32.00 | $31.55 | $31.67 | $31.67 | 81,027 |
| 2024-02-22 | $31.60 | $31.67 | $31.31 | $31.65 | $31.65 | 254,894 |
| 2024-02-21 | $31.39 | $31.49 | $30.98 | $31.06 | $31.06 | 1,948,927 |
| 2024-02-20 | $31.01 | $31.01 | $30.42 | $30.64 | $30.64 | 171,961 |
| 2024-02-16 | $31.15 | $31.39 | $30.99 | $31.04 | $31.04 | 589,419 |
| 2024-02-15 | $30.67 | $30.83 | $30.58 | $30.74 | $30.74 | 147,829 |
| 2024-02-14 | $30.28 | $30.61 | $30.28 | $30.57 | $30.57 | 403,409 |
| 2024-02-13 | $30.09 | $30.59 | $29.88 | $30.00 | $30.00 | 1,680,337 |
| 2024-02-12 | $30.24 | $30.97 | $30.24 | $30.67 | $30.67 | 328,799 |
| 2024-02-09 | $29.95 | $30.22 | $29.70 | $30.14 | $30.14 | 829,177 |
| 2024-02-08 | $30.10 | $30.18 | $29.90 | $29.95 | $29.95 | 1,332,091 |
| 2024-02-07 | $29.89 | $30.10 | $29.64 | $30.03 | $30.03 | 535,700 |
| 2024-02-06 | $29.57 | $30.01 | $29.22 | $29.99 | $29.99 | 596,222 |
| 2024-02-05 | $27.81 | $28.08 | $27.68 | $28.01 | $28.01 | 290,616 |
| 2024-02-02 | $28.04 | $28.17 | $27.83 | $27.95 | $27.95 | 151,897 |
| 2024-02-01 | $29.00 | $29.12 | $28.72 | $28.91 | $28.91 | 185,059 |
| 2024-01-31 | $28.33 | $28.94 | $28.28 | $28.59 | $28.59 | 343,862 |
| 2024-01-30 | $29.23 | $29.36 | $29.06 | $29.12 | $29.12 | 338,469 |
| 2024-01-29 | $30.74 | $30.74 | $29.94 | $30.14 | $30.14 | 327,620 |
| 2024-01-26 | $31.12 | $31.30 | $31.00 | $31.14 | $31.14 | 141,997 |
| 2024-01-25 | $32.06 | $32.10 | $31.59 | $31.71 | $31.71 | 219,452 |
| 2024-01-24 | $32.39 | $32.46 | $31.80 | $31.94 | $31.94 | 771,805 |
| 2024-01-23 | $31.27 | $31.46 | $31.04 | $31.29 | $31.29 | 282,552 |
| 2024-01-22 | $29.88 | $30.18 | $29.73 | $30.08 | $30.08 | 210,459 |
| 2024-01-19 | $30.83 | $31.38 | $30.71 | $31.30 | $31.30 | 242,835 |
| 2024-01-18 | $31.37 | $31.55 | $31.09 | $31.29 | $31.29 | 193,355 |
| 2024-01-17 | $31.06 | $31.16 | $30.79 | $31.12 | $31.12 | 235,390 |
| 2024-01-16 | $32.50 | $32.56 | $32.01 | $32.04 | $32.04 | 167,337 |
| 2024-01-12 | $33.41 | $33.42 | $32.90 | $32.92 | $32.92 | 102,537 |
| 2024-01-11 | $33.21 | $33.50 | $33.00 | $33.26 | $33.26 | 82,275 |
| 2024-01-10 | $32.72 | $32.79 | $32.55 | $32.64 | $32.64 | 287,873 |
| 2024-01-09 | $32.68 | $32.83 | $32.57 | $32.79 | $32.79 | 187,475 |
| 2024-01-08 | $33.08 | $33.51 | $33.01 | $33.47 | $33.47 | 149,307 |
| 2024-01-05 | $34.07 | $34.24 | $33.87 | $33.93 | $33.93 | 166,698 |
| 2024-01-04 | $34.60 | $34.60 | $34.26 | $34.31 | $34.31 | 102,484 |
| 2024-01-03 | $34.63 | $34.92 | $34.42 | $34.90 | $34.90 | 98,561 |
| 2024-01-02 | $35.32 | $35.32 | $34.73 | $34.90 | $34.90 | 252,332 |
| 2023-12-29 | $35.60 | $36.10 | $35.54 | $35.95 | $35.95 | 405,824 |
| 2023-12-28 | $35.14 | $35.67 | $35.14 | $35.51 | $35.51 | 532,522 |
| 2023-12-27 | $34.45 | $34.61 | $34.40 | $34.50 | $34.50 | 200,592 |
| 2023-12-26 | $34.40 | $34.78 | $34.32 | $34.60 | $34.60 | 789,488 |
| 2023-12-22 | $34.50 | $34.82 | $34.40 | $34.63 | $34.63 | 808,438 |
| 2023-12-21 | $35.56 | $35.85 | $35.27 | $35.78 | $35.78 | 142,766 |
| 2023-12-20 | $35.16 | $35.45 | $34.85 | $34.85 | $34.85 | 132,025 |
| 2023-12-19 | $35.70 | $36.08 | $35.58 | $36.00 | $36.00 | 92,167 |
| 2023-12-18 | $35.61 | $35.85 | $35.39 | $35.56 | $35.56 | 212,142 |
| 2023-12-15 | $36.30 | $36.59 | $36.20 | $36.24 | $36.04 | 90,783 |
| 2023-12-14 | $36.40 | $36.77 | $36.22 | $36.64 | $36.44 | 106,706 |
| 2023-12-13 | $36.05 | $36.43 | $35.62 | $36.40 | $36.20 | 166,447 |
| 2023-12-12 | $36.23 | $36.56 | $36.13 | $36.50 | $36.30 | 135,865 |
| 2023-12-11 | $36.00 | $36.50 | $35.97 | $36.46 | $36.46 | 80,751 |
| 2023-12-08 | $35.84 | $36.01 | $35.67 | $35.79 | $35.79 | 37,414 |
| 2023-12-07 | $35.89 | $35.95 | $35.56 | $35.91 | $35.91 | 100,514 |
| 2023-12-06 | $35.90 | $36.06 | $35.65 | $35.69 | $35.69 | 80,575 |
| 2023-12-05 | $35.33 | $35.76 | $35.32 | $35.71 | $35.71 | 172,258 |
| 2023-12-04 | $36.27 | $36.58 | $36.16 | $36.30 | $36.30 | 107,454 |
| 2023-12-01 | $36.63 | $36.95 | $36.49 | $36.95 | $36.95 | 48,281 |
| 2023-11-30 | $36.80 | $37.02 | $36.50 | $36.96 | $36.96 | 38,047 |
| 2023-11-29 | $36.85 | $37.24 | $36.80 | $36.84 | $36.84 | 74,796 |
| 2023-11-28 | $37.31 | $37.48 | $37.14 | $37.34 | $37.34 | 169,568 |
| 2023-11-27 | $37.07 | $37.13 | $36.86 | $37.04 | $37.04 | 67,372 |
| 2023-11-24 | $36.86 | $37.24 | $36.86 | $37.16 | $37.16 | 34,798 |
| 2023-11-22 | $37.09 | $37.20 | $36.88 | $37.13 | $37.13 | 131,988 |
| 2023-11-21 | $37.43 | $37.64 | $37.19 | $37.28 | $37.28 | 395,839 |
| 2023-11-20 | $37.60 | $38.17 | $37.38 | $38.12 | $38.12 | 109,526 |
| 2023-11-17 | $37.22 | $37.32 | $37.00 | $37.15 | $37.15 | 71,927 |
| 2023-11-16 | $36.99 | $37.29 | $36.55 | $37.02 | $37.02 | 175,542 |
| 2023-11-15 | $37.86 | $38.49 | $37.81 | $38.16 | $38.16 | 223,304 |
| 2023-11-14 | $37.29 | $37.75 | $37.18 | $37.66 | $37.66 | 259,732 |
| 2023-11-13 | $36.70 | $37.08 | $36.54 | $36.80 | $36.80 | 64,710 |
| 2023-11-10 | $36.00 | $36.23 | $35.92 | $36.20 | $36.20 | 56,501 |
| 2023-11-09 | $36.61 | $36.79 | $36.20 | $36.21 | $36.21 | 57,039 |
| 2023-11-08 | $36.84 | $37.19 | $36.84 | $36.93 | $36.93 | 104,498 |
| 2023-11-07 | $36.68 | $37.04 | $36.37 | $37.00 | $37.00 | 113,594 |
| 2023-11-06 | $36.91 | $37.16 | $36.66 | $36.69 | $36.69 | 62,428 |
| 2023-11-03 | $35.45 | $36.07 | $35.39 | $36.03 | $36.03 | 388,615 |
| 2023-11-02 | $34.61 | $34.74 | $34.44 | $34.72 | $34.72 | 68,401 |
| 2023-11-01 | $34.39 | $34.64 | $34.30 | $34.61 | $34.61 | 117,312 |
| 2023-10-31 | $34.62 | $34.90 | $34.17 | $34.64 | $34.64 | 75,192 |
| 2023-10-30 | $35.48 | $35.51 | $34.98 | $35.10 | $35.10 | 69,539 |
| 2023-10-27 | $34.72 | $34.82 | $34.37 | $34.45 | $34.45 | 121,027 |
| 2023-10-26 | $34.20 | $34.49 | $34.15 | $34.35 | $34.35 | 60,546 |
| 2023-10-25 | $34.26 | $34.61 | $34.13 | $34.28 | $34.28 | 115,640 |
| 2023-10-24 | $34.24 | $35.12 | $34.24 | $34.96 | $34.96 | 108,613 |
| 2023-10-23 | $33.92 | $34.14 | $33.50 | $34.06 | $34.06 | 354,793 |
| 2023-10-20 | $34.29 | $34.40 | $34.07 | $34.12 | $34.12 | 77,396 |
| 2023-10-19 | $35.03 | $35.23 | $34.82 | $34.88 | $34.88 | 186,280 |
| 2023-10-18 | $35.31 | $35.34 | $34.92 | $35.01 | $35.01 | 96,426 |
| 2023-10-17 | $35.63 | $36.06 | $35.60 | $35.86 | $35.86 | 80,356 |
| 2023-10-16 | $36.04 | $36.50 | $35.80 | $36.29 | $36.29 | 126,922 |
| 2023-10-13 | $36.34 | $36.62 | $36.21 | $36.40 | $36.40 | 904,711 |
| 2023-10-12 | $37.24 | $37.24 | $36.41 | $36.57 | $36.57 | 104,269 |
| 2023-10-11 | $37.50 | $37.78 | $37.21 | $37.41 | $37.41 | 451,451 |
| 2023-10-10 | $36.50 | $37.02 | $36.50 | $36.97 | $36.97 | 494,808 |
| 2023-10-09 | $35.78 | $36.20 | $35.78 | $36.19 | $36.19 | 187,615 |
| 2023-10-06 | $35.35 | $36.27 | $35.31 | $36.21 | $36.21 | 165,446 |
| 2023-10-05 | $35.01 | $35.32 | $34.91 | $35.32 | $35.32 | 63,647 |
| 2023-10-04 | $35.11 | $35.27 | $35.01 | $35.09 | $35.09 | 79,123 |
| 2023-10-03 | $35.41 | $35.70 | $35.39 | $35.47 | $35.47 | 109,109 |
| 2023-10-02 | $35.95 | $36.20 | $35.86 | $36.07 | $36.07 | 50,645 |
| 2023-09-29 | $36.36 | $36.46 | $36.12 | $36.20 | $36.20 | 82,705 |
| 2023-09-28 | $35.43 | $35.80 | $35.43 | $35.66 | $35.66 | 54,967 |
| 2023-09-27 | $35.56 | $35.65 | $35.36 | $35.54 | $35.54 | 88,527 |
| 2023-09-26 | $35.59 | $35.81 | $35.50 | $35.54 | $35.54 | 88,580 |
| 2023-09-25 | $35.46 | $35.91 | $35.41 | $35.88 | $35.88 | 108,847 |
| 2023-09-22 | $36.62 | $36.62 | $36.29 | $36.50 | $36.50 | 277,583 |
| 2023-09-21 | $36.01 | $36.28 | $35.94 | $36.14 | $36.14 | 253,458 |
| 2023-09-20 | $37.13 | $37.28 | $36.87 | $36.93 | $36.93 | 39,292 |
| 2023-09-19 | $37.54 | $37.67 | $37.29 | $37.37 | $37.37 | 96,974 |
| 2023-09-18 | $37.75 | $37.97 | $37.52 | $37.86 | $37.86 | 292,922 |
| 2023-09-15 | $38.29 | $38.33 | $37.92 | $38.06 | $38.06 | 108,258 |
| 2023-09-14 | $38.28 | $38.63 | $38.15 | $38.50 | $38.50 | 159,965 |
| 2023-09-13 | $38.38 | $38.76 | $38.30 | $38.49 | $38.49 | 132,111 |
| 2023-09-12 | $38.57 | $39.19 | $38.57 | $38.93 | $38.93 | 49,268 |
| 2023-09-11 | $38.87 | $39.27 | $38.70 | $38.94 | $38.94 | 111,545 |
| 2023-09-08 | $38.28 | $38.48 | $37.96 | $38.20 | $38.20 | 49,659 |
| 2023-09-07 | $38.56 | $38.56 | $38.02 | $38.30 | $38.30 | 83,901 |
| 2023-09-06 | $39.82 | $40.28 | $39.72 | $39.83 | $39.83 | 46,419 |
| 2023-09-05 | $39.85 | $40.06 | $39.66 | $39.89 | $39.89 | 101,395 |
| 2023-09-01 | $40.45 | $41.14 | $40.41 | $40.74 | $40.74 | 81,002 |
| 2023-08-31 | $39.96 | $40.14 | $39.65 | $39.95 | $39.95 | 92,597 |
| 2023-08-30 | $39.89 | $40.36 | $39.75 | $40.32 | $40.32 | 118,986 |
| 2023-08-29 | $39.52 | $40.45 | $39.47 | $40.25 | $40.25 | 137,469 |
| 2023-08-28 | $38.54 | $38.87 | $38.32 | $38.72 | $38.72 | 67,488 |
| 2023-08-25 | $38.09 | $38.09 | $37.55 | $38.01 | $38.01 | 150,194 |
| 2023-08-24 | $38.74 | $39.07 | $38.45 | $38.56 | $38.56 | 198,306 |
| 2023-08-23 | $38.00 | $38.39 | $37.88 | $38.20 | $38.20 | 50,973 |
| 2023-08-22 | $38.19 | $38.50 | $37.70 | $37.95 | $37.95 | 157,622 |
| 2023-08-21 | $37.49 | $37.83 | $37.23 | $37.83 | $37.83 | 167,021 |
| 2023-08-18 | $37.86 | $37.94 | $37.56 | $37.85 | $37.85 | 248,844 |
| 2023-08-17 | $39.30 | $39.33 | $38.79 | $38.87 | $38.87 | 51,680 |
| 2023-08-16 | $38.36 | $38.59 | $38.15 | $38.29 | $38.29 | 150,569 |
| 2023-08-15 | $39.73 | $39.73 | $39.15 | $39.34 | $39.34 | 96,640 |
| 2023-08-14 | $39.81 | $40.34 | $39.61 | $40.15 | $40.15 | 152,803 |
| 2023-08-11 | $40.26 | $40.26 | $39.68 | $39.94 | $39.94 | 258,944 |
| 2023-08-10 | $41.92 | $42.61 | $41.51 | $41.61 | $41.61 | 97,999 |
| 2023-08-09 | $41.79 | $41.79 | $41.15 | $41.49 | $41.49 | 138,763 |
| 2023-08-08 | $41.27 | $41.69 | $41.00 | $41.50 | $41.50 | 103,818 |
| 2023-08-07 | $42.81 | $42.81 | $41.89 | $42.35 | $42.35 | 44,536 |
| 2023-08-04 | $43.26 | $43.35 | $42.76 | $42.85 | $42.85 | 96,276 |
| 2023-08-03 | $42.62 | $43.37 | $42.62 | $43.12 | $43.12 | 74,453 |
| 2023-08-02 | $42.37 | $42.40 | $41.45 | $41.77 | $41.77 | 120,665 |
| 2023-08-01 | $43.25 | $43.38 | $42.85 | $43.01 | $43.01 | 150,747 |
| 2023-07-31 | $43.65 | $44.05 | $43.14 | $43.86 | $43.86 | 85,328 |
| 2023-07-28 | $42.50 | $43.62 | $42.50 | $43.60 | $43.60 | 778,302 |
| 2023-07-27 | $41.59 | $41.59 | $40.76 | $40.94 | $40.94 | 110,464 |
| 2023-07-26 | $41.09 | $41.88 | $41.09 | $41.67 | $41.67 | 54,383 |
| 2023-07-25 | $41.86 | $42.07 | $41.27 | $41.47 | $41.47 | 92,119 |
| 2023-07-24 | $39.50 | $41.29 | $39.50 | $40.87 | $40.87 | 238,089 |
| 2023-07-21 | $40.00 | $40.18 | $39.52 | $39.71 | $39.71 | 31,866 |
| 2023-07-20 | $39.75 | $40.18 | $39.62 | $39.77 | $39.77 | 100,301 |
| 2023-07-19 | $40.98 | $41.31 | $40.57 | $40.59 | $40.59 | 68,469 |
| 2023-07-18 | $41.01 | $41.09 | $40.26 | $40.41 | $40.41 | 170,476 |
| 2023-07-17 | $41.46 | $41.69 | $40.94 | $41.62 | $41.62 | 80,569 |
| 2023-07-14 | $42.22 | $42.22 | $41.66 | $41.77 | $41.77 | 128,187 |
| 2023-07-13 | $41.85 | $42.73 | $41.85 | $42.60 | $42.60 | 343,550 |
| 2023-07-12 | $40.71 | $41.46 | $40.60 | $41.22 | $41.22 | 256,878 |
| 2023-07-11 | $39.79 | $40.08 | $39.55 | $40.01 | $40.01 | 74,504 |
| 2023-07-10 | $39.39 | $39.96 | $39.27 | $39.79 | $39.79 | 96,730 |
| 2023-07-07 | $39.17 | $39.99 | $39.17 | $39.80 | $39.80 | 43,877 |
| 2023-07-06 | $39.24 | $39.56 | $38.93 | $39.06 | $39.06 | 106,931 |
| 2023-07-05 | $40.05 | $40.15 | $39.81 | $39.88 | $39.88 | 109,795 |
| 2023-07-03 | $40.38 | $40.84 | $40.26 | $40.45 | $40.45 | 92,894 |
| 2023-06-30 | $39.69 | $39.96 | $39.54 | $39.66 | $39.66 | 82,018 |
| 2023-06-29 | $39.42 | $39.59 | $39.30 | $39.52 | $39.52 | 140,242 |
| 2023-06-28 | $40.07 | $40.20 | $39.85 | $40.20 | $40.20 | 39,289 |
| 2023-06-27 | $40.43 | $40.85 | $40.41 | $40.74 | $40.74 | 95,862 |
| 2023-06-26 | $40.00 | $40.12 | $39.74 | $39.74 | $39.74 | 44,494 |
| 2023-06-23 | $40.33 | $40.34 | $39.79 | $39.91 | $39.91 | 94,890 |
| 2023-06-22 | $40.77 | $40.97 | $40.57 | $40.90 | $40.90 | 29,769 |
| 2023-06-21 | $41.07 | $41.39 | $40.85 | $40.98 | $40.98 | 145,642 |
| 2023-06-20 | $42.50 | $42.83 | $41.78 | $41.86 | $41.86 | 134,014 |
| 2023-06-16 | $43.93 | $43.98 | $42.94 | $43.28 | $43.28 | 116,460 |
| 2023-06-15 | $43.50 | $43.64 | $43.19 | $43.62 | $43.62 | 288,839 |
| 2023-06-14 | $41.95 | $43.00 | $41.95 | $42.76 | $42.76 | 201,788 |
| 2023-06-13 | $41.77 | $42.60 | $41.77 | $41.95 | $41.95 | 346,465 |
| 2023-06-12 | $40.83 | $41.22 | $40.37 | $40.90 | $40.90 | 43,679 |
| 2023-06-09 | $40.79 | $41.00 | $40.70 | $40.70 | $40.70 | 25,347 |
| 2023-06-08 | $39.94 | $40.62 | $39.91 | $40.41 | $40.41 | 96,652 |
| 2023-06-07 | $40.44 | $40.99 | $40.01 | $40.12 | $40.12 | 64,177 |
| 2023-06-06 | $39.70 | $40.63 | $39.55 | $40.62 | $40.62 | 100,341 |
| 2023-06-05 | $40.37 | $40.37 | $40.00 | $40.26 | $40.26 | 29,400 |
| 2023-06-02 | $40.65 | $41.00 | $40.46 | $40.64 | $40.64 | 152,233 |
| 2023-06-01 | $38.40 | $39.86 | $38.40 | $39.68 | $39.68 | 159,285 |
| 2023-05-31 | $38.28 | $38.31 | $37.56 | $38.18 | $38.18 | 116,828 |
| 2023-05-30 | $39.20 | $39.49 | $38.38 | $38.68 | $38.68 | 104,116 |
| 2023-05-26 | $39.04 | $39.87 | $38.96 | $39.71 | $39.71 | 50,975 |
| 2023-05-25 | $38.99 | $39.18 | $38.50 | $38.50 | $38.50 | 141,846 |
| 2023-05-24 | $39.26 | $39.40 | $38.84 | $39.05 | $39.05 | 61,240 |
| 2023-05-23 | $39.77 | $40.09 | $39.41 | $39.48 | $39.48 | 85,676 |
| 2023-05-22 | $40.57 | $41.05 | $40.54 | $40.57 | $40.57 | 76,882 |
| 2023-05-19 | $40.22 | $40.23 | $39.92 | $40.00 | $40.00 | 55,140 |
| 2023-05-18 | $40.83 | $40.83 | $40.01 | $40.25 | $40.25 | 46,429 |
| 2023-05-17 | $40.51 | $40.94 | $40.34 | $40.86 | $40.86 | 79,052 |
| 2023-05-16 | $40.66 | $41.19 | $40.65 | $41.07 | $41.07 | 28,815 |
| 2023-05-15 | $40.74 | $41.56 | $40.52 | $41.46 | $41.46 | 63,455 |
| 2023-05-12 | $40.02 | $40.02 | $39.47 | $39.61 | $39.61 | 85,775 |
| 2023-05-11 | $39.87 | $40.70 | $39.86 | $40.57 | $40.57 | 80,050 |
| 2023-05-10 | $40.00 | $40.37 | $39.80 | $40.04 | $40.04 | 55,697 |
| 2023-05-09 | $39.93 | $40.32 | $39.71 | $40.18 | $40.18 | 126,668 |
| 2023-05-08 | $41.24 | $41.42 | $40.91 | $41.16 | $41.16 | 69,832 |
| 2023-05-05 | $41.04 | $41.54 | $40.81 | $41.46 | $41.46 | 18,623 |
| 2023-05-04 | $40.81 | $41.22 | $40.78 | $41.10 | $41.10 | 44,474 |
| 2023-05-03 | $40.71 | $41.01 | $40.51 | $40.74 | $40.74 | 72,238 |
| 2023-05-02 | $41.33 | $41.33 | $40.52 | $40.71 | $40.71 | 74,036 |
| 2023-05-01 | $41.83 | $42.32 | $41.82 | $41.89 | $41.89 | 56,764 |
| 2023-04-28 | $41.81 | $42.16 | $41.75 | $42.11 | $42.11 | 42,319 |
| 2023-04-27 | $41.25 | $41.77 | $41.02 | $41.55 | $41.55 | 80,575 |
| 2023-04-26 | $41.63 | $41.63 | $41.07 | $41.15 | $41.15 | 49,423 |
| 2023-04-25 | $41.33 | $41.33 | $40.53 | $40.69 | $40.69 | 216,328 |
| 2023-04-24 | $42.42 | $42.45 | $41.83 | $41.99 | $41.99 | 307,732 |
| 2023-04-21 | $43.00 | $43.00 | $42.51 | $42.78 | $42.78 | 208,885 |
| 2023-04-20 | $44.17 | $44.59 | $43.88 | $43.98 | $43.98 | 311,193 |
| 2023-04-19 | $44.03 | $44.40 | $43.85 | $44.18 | $44.18 | 170,161 |
| 2023-04-18 | $44.98 | $45.10 | $44.55 | $44.77 | $44.77 | 102,441 |
| 2023-04-17 | $44.80 | $44.97 | $44.55 | $44.95 | $44.95 | 177,781 |
| 2023-04-14 | $44.64 | $44.86 | $44.20 | $44.35 | $44.35 | 97,455 |
| 2023-04-13 | $44.70 | $45.12 | $44.70 | $44.98 | $44.98 | 473,317 |
| 2023-04-12 | $45.34 | $45.36 | $44.38 | $44.44 | $44.44 | 272,251 |
| 2023-04-11 | $45.96 | $46.14 | $45.61 | $45.62 | $45.62 | 108,892 |
| 2023-04-10 | $45.52 | $45.90 | $45.42 | $45.82 | $45.82 | 182,957 |
| 2023-04-06 | $46.18 | $46.76 | $46.00 | $46.60 | $46.60 | 129,433 |
| 2023-04-05 | $46.58 | $46.68 | $45.78 | $46.04 | $46.04 | 54,321 |
| 2023-04-04 | $46.80 | $46.95 | $46.49 | $46.81 | $46.81 | 88,491 |
| 2023-04-03 | $47.21 | $47.37 | $46.97 | $47.17 | $47.17 | 161,593 |
| 2023-03-31 | $46.74 | $47.02 | $46.37 | $46.59 | $46.59 | 158,951 |
| 2023-03-30 | $46.68 | $47.16 | $46.60 | $47.01 | $47.01 | 108,377 |
| 2023-03-29 | $45.99 | $46.45 | $45.86 | $46.26 | $46.26 | 49,102 |
| 2023-03-28 | $45.66 | $46.05 | $45.42 | $45.91 | $45.91 | 86,018 |
| 2023-03-27 | $45.13 | $45.24 | $44.75 | $45.12 | $45.12 | 217,910 |
| 2023-03-24 | $45.92 | $46.41 | $45.87 | $46.07 | $46.07 | 67,300 |
| 2023-03-23 | $45.88 | $46.65 | $45.56 | $45.72 | $45.72 | 342,483 |
| 2023-03-22 | $44.02 | $44.41 | $43.55 | $43.86 | $43.86 | 123,638 |
| 2023-03-21 | $43.95 | $44.17 | $43.69 | $44.02 | $44.02 | 47,245 |
| 2023-03-20 | $43.20 | $44.10 | $42.79 | $43.60 | $43.60 | 55,001 |
| 2023-03-17 | $44.30 | $44.49 | $43.73 | $43.94 | $43.94 | 195,555 |
| 2023-03-16 | $42.20 | $43.60 | $42.20 | $43.42 | $43.42 | 281,431 |
| 2023-03-15 | $42.54 | $43.00 | $42.20 | $42.78 | $42.78 | 181,791 |
| 2023-03-14 | $43.40 | $43.84 | $43.13 | $43.81 | $43.81 | 65,180 |
| 2023-03-13 | $42.45 | $43.72 | $42.45 | $43.26 | $43.26 | 183,663 |
| 2023-03-10 | $42.18 | $42.83 | $42.11 | $42.47 | $42.47 | 72,170 |
| 2023-03-09 | $43.21 | $43.22 | $42.13 | $42.30 | $42.30 | 357,649 |
| 2023-03-08 | $43.66 | $44.08 | $43.65 | $43.86 | $43.86 | 87,773 |
| 2023-03-07 | $44.44 | $44.50 | $43.83 | $43.86 | $43.86 | 99,412 |
| 2023-03-06 | $46.01 | $46.27 | $45.39 | $45.61 | $45.61 | 123,418 |
| 2023-03-03 | $46.02 | $46.52 | $45.98 | $46.40 | $46.40 | 192,032 |
| 2023-03-02 | $44.68 | $46.17 | $44.57 | $45.98 | $45.98 | 169,043 |
| 2023-03-01 | $45.65 | $46.00 | $44.99 | $45.20 | $45.20 | 554,816 |
| 2023-02-28 | $43.47 | $43.98 | $43.39 | $43.45 | $43.45 | 76,340 |
| 2023-02-27 | $43.70 | $43.83 | $43.39 | $43.56 | $43.56 | 157,465 |
| 2023-02-24 | $43.06 | $43.45 | $42.75 | $43.01 | $43.01 | 130,598 |
| 2023-02-23 | $45.10 | $45.10 | $43.96 | $44.31 | $44.31 | 81,772 |
| 2023-02-22 | $44.82 | $45.14 | $44.21 | $44.33 | $44.33 | 133,840 |
| 2023-02-21 | $44.73 | $45.18 | $44.52 | $44.57 | $44.57 | 153,990 |
| 2023-02-17 | $45.72 | $45.74 | $45.29 | $45.55 | $45.55 | 228,371 |
| 2023-02-16 | $46.90 | $47.45 | $46.60 | $47.08 | $47.08 | 198,280 |
| 2023-02-15 | $47.00 | $47.48 | $46.78 | $47.43 | $47.43 | 314,034 |
| 2023-02-14 | $46.97 | $47.48 | $46.59 | $47.36 | $47.36 | 124,136 |
| 2023-02-13 | $47.56 | $48.15 | $47.13 | $47.79 | $47.79 | 246,254 |
| 2023-02-10 | $47.15 | $47.30 | $46.33 | $46.72 | $46.72 | 145,061 |
| 2023-02-09 | $49.09 | $49.33 | $48.40 | $48.55 | $48.55 | 98,093 |
| 2023-02-08 | $47.80 | $47.85 | $47.02 | $47.42 | $47.42 | 133,990 |
| 2023-02-07 | $48.50 | $48.92 | $48.00 | $48.59 | $48.59 | 132,489 |
| 2023-02-06 | $47.56 | $48.15 | $47.24 | $48.01 | $48.01 | 101,750 |
| 2023-02-03 | $49.67 | $49.92 | $48.73 | $48.79 | $48.79 | 255,105 |
| 2023-02-02 | $50.49 | $50.49 | $49.72 | $50.05 | $50.05 | 277,767 |
| 2023-02-01 | $49.53 | $50.73 | $49.53 | $50.42 | $50.42 | 257,923 |
| 2023-01-31 | $48.23 | $48.83 | $47.99 | $48.57 | $48.57 | 437,862 |
| 2023-01-30 | $49.32 | $49.34 | $48.33 | $48.89 | $48.89 | 956,731 |
| 2023-01-27 | $51.00 | $51.19 | $50.45 | $50.96 | $50.96 | 141,296 |
| 2023-01-26 | $50.49 | $51.14 | $50.18 | $51.06 | $51.06 | 373,311 |
| 2023-01-25 | $49.42 | $49.86 | $48.89 | $49.72 | $49.72 | 88,960 |
| 2023-01-24 | $49.50 | $49.84 | $49.32 | $49.66 | $49.66 | 870,472 |
| 2023-01-23 | $49.70 | $49.99 | $49.25 | $49.76 | $49.76 | 244,289 |
| 2023-01-20 | $48.35 | $49.15 | $48.12 | $49.08 | $49.08 | 334,681 |
| 2023-01-19 | $47.63 | $47.95 | $47.33 | $47.56 | $47.56 | 98,480 |
| 2023-01-18 | $48.40 | $48.59 | $46.80 | $46.98 | $46.98 | 1,267,381 |
| 2023-01-17 | $47.89 | $47.90 | $47.36 | $47.79 | $47.79 | 271,642 |
| 2023-01-13 | $47.52 | $48.30 | $47.29 | $48.20 | $48.20 | 121,658 |
| 2023-01-12 | $47.61 | $47.63 | $46.83 | $47.55 | $47.55 | 217,098 |
| 2023-01-11 | $47.96 | $48.10 | $47.28 | $48.04 | $48.04 | 220,126 |
| 2023-01-10 | $48.19 | $48.35 | $47.70 | $48.30 | $48.30 | 145,389 |
| 2023-01-09 | $48.50 | $48.89 | $47.84 | $47.91 | $47.91 | 156,638 |
| 2023-01-06 | $47.82 | $48.22 | $47.13 | $48.05 | $48.05 | 249,986 |
| 2023-01-05 | $47.23 | $48.15 | $46.89 | $47.94 | $47.94 | 308,754 |
| 2023-01-04 | $47.01 | $47.90 | $46.61 | $47.77 | $47.77 | 203,350 |
| 2023-01-03 | $45.17 | $46.02 | $45.17 | $45.47 | $45.47 | 245,741 |
| 2022-12-30 | $43.37 | $43.83 | $43.17 | $43.40 | $43.40 | 340,713 |
| 2022-12-29 | $43.70 | $44.35 | $43.27 | $44.35 | $44.35 | 439,354 |
| 2022-12-28 | $44.02 | $44.10 | $42.77 | $43.10 | $43.10 | 466,982 |
| 2022-12-27 | $43.35 | $44.73 | $43.20 | $44.44 | $44.44 | 885,755 |
| 2022-12-23 | $42.80 | $42.80 | $42.11 | $42.33 | $42.33 | 99,937 |
| 2022-12-22 | $43.09 | $43.29 | $42.48 | $42.74 | $42.74 | 371,467 |
| 2022-12-21 | $42.18 | $43.14 | $41.84 | $43.05 | $43.05 | 150,683 |
| 2022-12-20 | $41.79 | $42.67 | $41.60 | $42.20 | $42.20 | 132,224 |
| 2022-12-19 | $43.20 | $43.20 | $42.61 | $42.83 | $42.83 | 163,459 |
| 2022-12-16 | $43.58 | $43.75 | $43.02 | $43.18 | $43.15 | 110,872 |
| 2022-12-15 | $44.85 | $45.16 | $43.15 | $43.56 | $43.53 | 248,837 |
| 2022-12-14 | $44.40 | $44.85 | $44.02 | $44.56 | $44.53 | 212,655 |
| 2022-12-13 | $44.98 | $45.47 | $44.04 | $44.25 | $44.22 | 275,611 |
| 2022-12-12 | $43.93 | $43.93 | $42.91 | $43.38 | $43.35 | 164,000 |
| 2022-12-09 | $44.99 | $45.00 | $44.37 | $44.47 | $44.44 | 99,450 |
| 2022-12-08 | $43.90 | $44.44 | $43.64 | $44.29 | $44.26 | 205,669 |
| 2022-12-07 | $41.99 | $42.71 | $41.78 | $42.59 | $42.56 | 106,494 |
| 2022-12-06 | $43.12 | $43.55 | $42.64 | $43.14 | $43.11 | 145,611 |
| 2022-12-05 | $43.50 | $43.84 | $42.32 | $42.52 | $42.49 | 160,645 |
| 2022-12-02 | $40.90 | $42.79 | $40.44 | $42.53 | $42.50 | 170,730 |
| 2022-12-01 | $40.92 | $41.46 | $40.71 | $41.02 | $40.99 | 129,441 |
| 2022-11-30 | $40.40 | $41.43 | $40.30 | $41.11 | $41.08 | 404,451 |
| 2022-11-29 | $38.84 | $39.28 | $38.56 | $39.08 | $39.05 | 105,180 |
| 2022-11-28 | $36.91 | $37.79 | $36.60 | $37.24 | $37.21 | 193,158 |
| 2022-11-25 | $36.77 | $36.86 | $36.42 | $36.58 | $36.55 | 101,524 |
| 2022-11-23 | $38.08 | $38.15 | $37.74 | $38.09 | $38.06 | 70,123 |
| 2022-11-22 | $37.76 | $37.89 | $37.41 | $37.86 | $37.83 | 225,744 |
| 2022-11-21 | $38.54 | $38.87 | $38.17 | $38.35 | $38.32 | 154,996 |
| 2022-11-18 | $39.51 | $39.51 | $38.93 | $39.14 | $39.11 | 76,233 |
| 2022-11-17 | $38.37 | $40.35 | $38.19 | $40.23 | $40.20 | 151,152 |
| 2022-11-16 | $39.87 | $39.87 | $39.02 | $39.14 | $39.11 | 219,054 |
| 2022-11-15 | $40.09 | $41.10 | $40.02 | $40.57 | $40.54 | 379,423 |
| 2022-11-14 | $37.83 | $38.05 | $37.22 | $37.69 | $37.66 | 254,623 |
| 2022-11-11 | $37.48 | $37.90 | $37.16 | $37.75 | $37.75 | 585,128 |
| 2022-11-10 | $35.92 | $36.61 | $35.54 | $36.50 | $36.50 | 426,006 |
| 2022-11-09 | $35.10 | $35.23 | $34.37 | $34.38 | $34.38 | 590,261 |
| 2022-11-08 | $35.91 | $36.36 | $35.39 | $36.21 | $36.21 | 104,449 |
| 2022-11-07 | $36.69 | $36.80 | $36.06 | $36.15 | $36.15 | 650,723 |
| 2022-11-04 | $36.35 | $36.54 | $35.35 | $36.44 | $36.44 | 206,503 |
| 2022-11-03 | $32.98 | $34.28 | $32.98 | $34.00 | $34.00 | 143,244 |
| 2022-11-02 | $33.58 | $34.24 | $33.21 | $33.30 | $33.30 | 163,808 |
| 2022-11-01 | $34.09 | $34.21 | $33.16 | $33.21 | $33.21 | 153,175 |
| 2022-10-31 | $31.77 | $32.31 | $31.77 | $31.96 | $31.96 | 167,388 |
| 2022-10-28 | $31.60 | $32.02 | $31.45 | $31.99 | $31.99 | 118,090 |
| 2022-10-27 | $32.98 | $33.54 | $32.68 | $32.78 | $32.78 | 99,992 |
| 2022-10-26 | $32.51 | $34.29 | $32.51 | $33.80 | $33.80 | 220,798 |
| 2022-10-25 | $31.47 | $32.37 | $31.47 | $31.70 | $31.70 | 300,219 |
| 2022-10-24 | $31.14 | $31.24 | $29.86 | $31.02 | $31.02 | 849,729 |
| 2022-10-21 | $33.76 | $34.30 | $33.42 | $34.24 | $34.24 | 60,057 |
| 2022-10-20 | $33.80 | $34.99 | $33.75 | $33.91 | $33.91 | 264,090 |
| 2022-10-19 | $34.17 | $34.26 | $33.11 | $33.42 | $33.42 | 961,538 |
| 2022-10-18 | $35.67 | $36.04 | $34.99 | $35.16 | $35.16 | 99,248 |
| 2022-10-17 | $34.76 | $35.59 | $34.76 | $35.18 | $35.18 | 202,096 |
| 2022-10-14 | $34.79 | $34.80 | $33.75 | $33.83 | $33.83 | 113,896 |
| 2022-10-13 | $33.14 | $34.51 | $32.99 | $34.26 | $34.26 | 392,408 |
| 2022-10-12 | $34.25 | $34.67 | $34.03 | $34.27 | $34.27 | 502,970 |
| 2022-10-11 | $34.34 | $34.40 | $33.66 | $33.93 | $33.93 | 186,898 |
| 2022-10-10 | $35.81 | $35.81 | $34.74 | $35.04 | $35.04 | 148,455 |
| 2022-10-07 | $37.52 | $37.63 | $36.81 | $36.97 | $36.97 | 174,630 |
| 2022-10-06 | $38.35 | $38.75 | $38.21 | $38.29 | $38.29 | 52,624 |
| 2022-10-05 | $38.39 | $38.74 | $38.12 | $38.56 | $38.56 | 799,983 |
| 2022-10-04 | $37.40 | $38.72 | $37.40 | $38.42 | $38.42 | 531,172 |
| 2022-10-03 | $36.24 | $36.84 | $36.07 | $36.70 | $36.70 | 730,103 |
| 2022-09-30 | $36.20 | $36.77 | $36.20 | $36.33 | $36.33 | 229,489 |
| 2022-09-29 | $37.21 | $37.22 | $36.61 | $36.99 | $36.99 | 147,202 |
| 2022-09-28 | $36.85 | $37.96 | $36.78 | $37.89 | $37.89 | 135,753 |
| 2022-09-27 | $38.11 | $38.71 | $37.46 | $37.57 | $37.57 | 286,894 |
| 2022-09-26 | $37.74 | $38.15 | $37.70 | $37.70 | $37.70 | 917,225 |
| 2022-09-23 | $37.51 | $37.65 | $37.12 | $37.37 | $37.37 | 286,132 |
| 2022-09-22 | $38.63 | $38.96 | $38.35 | $38.44 | $38.44 | 304,019 |
| 2022-09-21 | $39.21 | $39.21 | $38.37 | $38.39 | $38.39 | 310,033 |
| 2022-09-20 | $39.87 | $40.13 | $39.62 | $39.81 | $39.81 | 220,631 |
| 2022-09-19 | $39.59 | $40.23 | $39.56 | $40.12 | $40.12 | 743,066 |
| 2022-09-16 | $40.38 | $40.38 | $39.85 | $40.08 | $40.08 | 136,496 |
| 2022-09-15 | $41.16 | $41.32 | $40.84 | $40.99 | $40.99 | 237,861 |
| 2022-09-14 | $41.86 | $42.15 | $41.58 | $41.82 | $41.82 | 151,741 |
| 2022-09-13 | $42.06 | $42.45 | $41.55 | $41.57 | $41.57 | 435,401 |
| 2022-09-12 | $42.81 | $43.36 | $42.72 | $43.29 | $43.29 | 67,986 |
| 2022-09-09 | $42.65 | $43.05 | $42.27 | $42.75 | $42.75 | 81,665 |
| 2022-09-08 | $42.19 | $42.36 | $41.94 | $42.26 | $42.26 | 114,897 |
| 2022-09-07 | $42.35 | $43.13 | $42.29 | $43.08 | $43.08 | 395,420 |
| 2022-09-06 | $42.76 | $43.00 | $42.22 | $42.32 | $42.32 | 273,130 |
| 2022-09-02 | $43.79 | $43.80 | $43.02 | $43.20 | $43.20 | 738,153 |
| 2022-09-01 | $44.07 | $44.42 | $43.61 | $44.11 | $44.11 | 282,618 |
| 2022-08-31 | $44.44 | $45.15 | $44.31 | $44.52 | $44.52 | 121,663 |
| 2022-08-30 | $44.54 | $44.67 | $43.34 | $43.67 | $43.67 | 134,457 |
| 2022-08-29 | $45.35 | $45.85 | $44.79 | $44.90 | $44.90 | 234,524 |
| 2022-08-26 | $47.00 | $47.22 | $45.30 | $45.35 | $45.35 | 362,300 |
| 2022-08-25 | $45.14 | $46.37 | $45.06 | $46.21 | $46.21 | 379,345 |
| 2022-08-24 | $43.40 | $44.76 | $43.26 | $44.46 | $44.46 | 1,054,046 |
| 2022-08-23 | $44.70 | $45.05 | $44.19 | $44.95 | $44.95 | 958,891 |
| 2022-08-22 | $44.51 | $44.85 | $44.38 | $44.59 | $44.59 | 204,812 |
| 2022-08-19 | $44.78 | $45.03 | $44.44 | $44.61 | $44.61 | 207,654 |
| 2022-08-18 | $45.61 | $45.88 | $45.19 | $45.39 | $45.39 | 116,582 |
| 2022-08-17 | $45.76 | $46.13 | $45.53 | $45.65 | $45.65 | 127,335 |
| 2022-08-16 | $45.93 | $46.05 | $45.53 | $45.95 | $45.95 | 123,822 |
| 2022-08-15 | $46.26 | $46.79 | $46.02 | $46.64 | $46.64 | 135,361 |
| 2022-08-12 | $45.97 | $46.80 | $45.83 | $46.80 | $46.80 | 162,725 |
| 2022-08-11 | $46.57 | $47.82 | $46.57 | $46.77 | $46.77 | 124,055 |
| 2022-08-10 | $45.56 | $45.99 | $45.36 | $45.96 | $45.96 | 202,294 |
| 2022-08-09 | $45.92 | $46.18 | $45.63 | $45.76 | $45.76 | 185,789 |
| 2022-08-08 | $46.22 | $46.56 | $45.97 | $46.00 | $46.00 | 93,233 |
| 2022-08-05 | $46.02 | $46.41 | $45.96 | $46.21 | $46.21 | 270,529 |
| 2022-08-04 | $46.22 | $46.67 | $45.79 | $46.02 | $46.02 | 89,154 |
| 2022-08-03 | $44.68 | $45.56 | $44.41 | $45.47 | $45.47 | 87,156 |
| 2022-08-02 | $43.87 | $45.28 | $43.79 | $44.64 | $44.64 | 195,494 |
| 2022-08-01 | $44.73 | $44.89 | $44.01 | $44.51 | $44.51 | 305,554 |
| 2022-07-29 | $44.87 | $45.10 | $44.34 | $45.07 | $45.07 | 177,355 |
| 2022-07-28 | $46.92 | $47.27 | $46.02 | $46.83 | $46.83 | 218,220 |
| 2022-07-27 | $46.53 | $47.15 | $46.19 | $47.00 | $47.00 | 77,814 |
| 2022-07-26 | $46.87 | $46.88 | $45.95 | $46.03 | $46.03 | 153,107 |
| 2022-07-25 | $46.70 | $46.79 | $46.08 | $46.52 | $46.52 | 99,092 |
| 2022-07-22 | $47.40 | $47.47 | $46.53 | $46.66 | $46.66 | 361,737 |
| 2022-07-21 | $47.30 | $47.78 | $47.19 | $47.62 | $47.62 | 266,632 |
| 2022-07-20 | $46.97 | $47.20 | $46.50 | $46.73 | $46.73 | 101,297 |
| 2022-07-19 | $47.02 | $47.39 | $46.47 | $47.00 | $47.00 | 131,108 |
| 2022-07-18 | $46.91 | $47.27 | $46.37 | $46.47 | $46.47 | 300,252 |
| 2022-07-15 | $45.43 | $45.56 | $44.69 | $45.54 | $45.54 | 353,685 |
| 2022-07-14 | $46.29 | $46.53 | $45.58 | $45.86 | $45.86 | 195,998 |
| 2022-07-13 | $45.73 | $46.76 | $45.50 | $46.49 | $46.49 | 216,916 |
| 2022-07-12 | $46.51 | $46.85 | $46.12 | $46.52 | $46.52 | 156,965 |
| 2022-07-11 | $47.63 | $47.66 | $46.52 | $46.74 | $46.74 | 302,821 |
| 2022-07-08 | $49.39 | $49.73 | $48.90 | $49.36 | $49.36 | 96,653 |
| 2022-07-07 | $49.50 | $50.30 | $49.37 | $50.05 | $50.05 | 148,997 |
| 2022-07-06 | $49.75 | $49.75 | $48.60 | $49.09 | $49.09 | 195,511 |
| 2022-07-05 | $49.53 | $50.24 | $48.82 | $50.14 | $50.14 | 395,383 |
| 2022-07-01 | $50.12 | $50.84 | $49.99 | $50.74 | $50.74 | 110,987 |
| 2022-06-30 | $50.14 | $50.63 | $49.58 | $50.46 | $50.46 | 128,576 |
| 2022-06-29 | $50.67 | $50.81 | $50.12 | $50.45 | $50.45 | 354,554 |
| 2022-06-28 | $51.77 | $52.06 | $50.96 | $51.13 | $51.13 | 301,405 |
| 2022-06-27 | $51.17 | $51.46 | $50.65 | $50.78 | $50.78 | 321,094 |
| 2022-06-24 | $49.86 | $50.58 | $49.71 | $50.45 | $50.45 | 217,515 |
| 2022-06-23 | $48.70 | $49.35 | $48.28 | $48.85 | $48.85 | 251,885 |
| 2022-06-22 | $47.83 | $48.53 | $47.50 | $48.00 | $48.00 | 224,194 |
| 2022-06-21 | $48.98 | $49.49 | $48.57 | $49.17 | $49.17 | 222,293 |
| 2022-06-17 | $48.91 | $48.91 | $47.57 | $47.99 | $47.99 | 532,276 |
| 2022-06-16 | $47.23 | $47.45 | $46.49 | $46.99 | $46.99 | 374,606 |
| 2022-06-15 | $48.54 | $49.18 | $47.85 | $48.80 | $48.80 | 248,023 |
| 2022-06-14 | $46.81 | $47.81 | $46.58 | $47.50 | $47.50 | 412,871 |
| 2022-06-13 | $46.72 | $47.55 | $45.60 | $46.10 | $46.10 | 302,869 |
| 2022-06-10 | $49.05 | $49.36 | $48.00 | $48.25 | $48.25 | 507,146 |
| 2022-06-09 | $49.24 | $49.45 | $48.00 | $48.15 | $48.15 | 300,609 |
| 2022-06-08 | $50.50 | $50.93 | $50.05 | $50.74 | $50.74 | 566,347 |
| 2022-06-07 | $48.54 | $49.74 | $48.37 | $49.64 | $49.64 | 285,197 |
| 2022-06-06 | $49.01 | $49.75 | $48.53 | $48.69 | $48.69 | 359,922 |
| 2022-06-03 | $47.72 | $47.92 | $46.95 | $47.19 | $47.19 | 149,156 |
| 2022-06-02 | $46.67 | $48.08 | $46.50 | $48.00 | $48.00 | 208,008 |
| 2022-06-01 | $46.41 | $46.84 | $45.55 | $45.88 | $45.88 | 294,163 |
| 2022-05-31 | $46.55 | $46.90 | $46.20 | $46.26 | $46.26 | 363,716 |
| 2022-05-27 | $43.87 | $44.00 | $42.91 | $44.00 | $44.00 | 493,011 |
| 2022-05-26 | $42.18 | $43.98 | $42.01 | $43.78 | $43.78 | 280,733 |
| 2022-05-25 | $41.48 | $42.13 | $41.48 | $41.92 | $41.92 | 109,355 |
| 2022-05-24 | $42.40 | $42.40 | $41.01 | $41.31 | $41.31 | 193,689 |
| 2022-05-23 | $44.01 | $44.04 | $43.59 | $43.77 | $43.77 | 276,583 |
| 2022-05-20 | $44.80 | $45.00 | $43.26 | $44.07 | $44.07 | 351,493 |
| 2022-05-19 | $43.13 | $44.54 | $43.13 | $44.25 | $44.25 | 328,456 |
| 2022-05-18 | $43.07 | $43.65 | $42.35 | $42.50 | $42.50 | 250,907 |
| 2022-05-17 | $44.38 | $44.90 | $43.23 | $43.80 | $43.80 | 346,025 |
| 2022-05-16 | $42.05 | $42.59 | $41.75 | $42.22 | $42.22 | 159,868 |
| 2022-05-13 | $41.33 | $42.62 | $41.19 | $42.52 | $42.52 | 213,029 |
| 2022-05-12 | $40.19 | $41.13 | $39.44 | $40.55 | $40.55 | 297,587 |
| 2022-05-11 | $40.95 | $41.67 | $39.93 | $39.98 | $39.98 | 260,847 |
| 2022-05-10 | $40.13 | $40.29 | $39.21 | $39.82 | $39.82 | 244,470 |
| 2022-05-09 | $39.41 | $39.98 | $38.64 | $38.82 | $38.82 | 329,215 |
| 2022-05-06 | $41.56 | $41.56 | $40.40 | $40.57 | $40.57 | 178,664 |
| 2022-05-05 | $43.06 | $43.16 | $41.40 | $41.89 | $41.89 | 218,910 |
| 2022-05-04 | $42.90 | $44.60 | $42.57 | $44.39 | $44.39 | 169,554 |
| 2022-05-03 | $44.17 | $44.54 | $43.66 | $44.02 | $44.02 | 159,827 |
| 2022-05-02 | $42.84 | $43.72 | $42.50 | $43.47 | $43.47 | 373,898 |
| 2022-04-29 | $44.25 | $44.75 | $43.15 | $43.19 | $43.19 | 561,195 |
| 2022-04-28 | $40.74 | $41.00 | $39.67 | $40.74 | $40.74 | 175,710 |
| 2022-04-27 | $40.00 | $41.01 | $40.00 | $40.67 | $40.67 | 211,930 |
| 2022-04-26 | $39.24 | $39.29 | $38.34 | $38.43 | $38.43 | 110,527 |
| 2022-04-25 | $38.83 | $39.57 | $38.53 | $39.56 | $39.56 | 272,014 |
| 2022-04-22 | $41.12 | $41.88 | $40.50 | $40.58 | $40.58 | 170,611 |
| 2022-04-21 | $41.84 | $41.94 | $40.23 | $40.45 | $40.45 | 246,964 |
| 2022-04-20 | $43.62 | $43.62 | $42.25 | $42.39 | $42.39 | 166,338 |
| 2022-04-19 | $43.25 | $43.84 | $42.69 | $43.79 | $43.79 | 230,742 |
| 2022-04-18 | $43.95 | $44.41 | $43.65 | $44.06 | $44.06 | 337,934 |
| 2022-04-14 | $45.03 | $45.06 | $44.33 | $44.42 | $44.42 | 146,158 |
| 2022-04-13 | $44.49 | $45.36 | $44.14 | $45.08 | $45.08 | 167,523 |
| 2022-04-12 | $45.20 | $45.41 | $44.26 | $44.36 | $44.36 | 180,632 |
| 2022-04-11 | $44.80 | $45.30 | $44.16 | $44.71 | $44.71 | 267,756 |
| 2022-04-08 | $46.10 | $46.55 | $45.86 | $45.99 | $45.99 | 130,309 |
| 2022-04-07 | $47.16 | $47.18 | $45.93 | $46.38 | $46.38 | 177,020 |
| 2022-04-06 | $48.17 | $48.18 | $47.11 | $47.62 | $47.62 | 206,823 |
| 2022-04-05 | $50.64 | $50.64 | $49.12 | $49.23 | $49.23 | 151,180 |
| 2022-04-04 | $50.05 | $51.01 | $49.57 | $50.83 | $50.83 | 334,722 |
| 2022-04-01 | $49.30 | $49.51 | $48.33 | $48.59 | $48.59 | 314,792 |
| 2022-03-31 | $48.25 | $48.31 | $46.71 | $46.95 | $46.95 | 168,389 |
| 2022-03-30 | $49.20 | $49.93 | $48.72 | $48.86 | $48.86 | 115,258 |
| 2022-03-29 | $49.95 | $50.49 | $49.65 | $49.81 | $49.81 | 311,890 |
| 2022-03-28 | $48.41 | $48.87 | $47.91 | $48.53 | $48.53 | 271,313 |
| 2022-03-25 | $47.64 | $47.68 | $46.90 | $47.50 | $47.50 | 341,082 |
| 2022-03-24 | $49.58 | $49.63 | $48.25 | $49.31 | $49.31 | 261,449 |
| 2022-03-23 | $49.95 | $51.94 | $49.34 | $50.64 | $50.64 | 376,198 |
| 2022-03-22 | $50.19 | $51.14 | $49.79 | $50.69 | $50.69 | 203,402 |
| 2022-03-21 | $49.54 | $49.69 | $48.10 | $48.85 | $48.85 | 221,972 |
| 2022-03-18 | $48.66 | $51.87 | $48.51 | $50.82 | $50.82 | 429,773 |
| 2022-03-17 | $49.04 | $49.18 | $47.35 | $48.64 | $48.64 | 499,325 |
| 2022-03-16 | $48.08 | $51.63 | $46.64 | $51.59 | $51.59 | 974,900 |
| 2022-03-15 | $39.39 | $41.80 | $39.22 | $41.05 | $41.05 | 1,513,887 |
| 2022-03-14 | $41.75 | $42.27 | $40.33 | $40.54 | $40.54 | 937,214 |
| 2022-03-11 | $47.39 | $47.49 | $44.13 | $44.25 | $44.25 | 493,342 |
| 2022-03-10 | $48.35 | $48.35 | $47.03 | $47.36 | $47.36 | 201,630 |
| 2022-03-09 | $49.16 | $50.16 | $48.81 | $49.97 | $49.97 | 1,248,659 |
| 2022-03-08 | $48.89 | $49.52 | $48.03 | $48.72 | $48.72 | 212,714 |
| 2022-03-07 | $50.01 | $50.61 | $48.99 | $49.08 | $49.08 | 196,930 |
| 2022-03-04 | $51.87 | $52.44 | $50.91 | $51.15 | $51.15 | 261,115 |
| 2022-03-03 | $54.20 | $54.20 | $52.35 | $52.68 | $52.68 | 414,634 |
| 2022-03-02 | $55.24 | $55.59 | $53.88 | $54.65 | $54.65 | 125,983 |
| 2022-03-01 | $55.75 | $56.74 | $55.44 | $55.70 | $55.70 | 165,276 |
| 2022-02-28 | $55.37 | $56.17 | $55.13 | $55.87 | $55.87 | 231,175 |
| 2022-02-25 | $55.77 | $56.23 | $54.92 | $56.16 | $56.16 | 262,382 |
| 2022-02-24 | $53.30 | $55.58 | $53.13 | $55.52 | $55.52 | 388,004 |
| 2022-02-23 | $56.66 | $56.85 | $55.38 | $55.44 | $55.44 | 196,515 |
| 2022-02-22 | $55.60 | $55.98 | $54.94 | $55.18 | $55.18 | 1,091,744 |
| 2022-02-18 | $57.66 | $57.69 | $56.24 | $56.59 | $56.59 | 1,365,908 |
| 2022-02-17 | $59.26 | $59.97 | $58.69 | $58.94 | $58.94 | 306,393 |
| 2022-02-16 | $58.96 | $59.41 | $58.67 | $59.25 | $59.25 | 326,119 |
| 2022-02-15 | $58.07 | $59.40 | $57.92 | $59.30 | $59.30 | 746,129 |
| 2022-02-14 | $57.16 | $57.50 | $56.51 | $57.00 | $57.00 | 120,236 |
| 2022-02-11 | $58.65 | $58.79 | $56.95 | $57.13 | $57.13 | 140,547 |
| 2022-02-10 | $58.77 | $60.42 | $58.65 | $59.29 | $59.29 | 172,962 |
| 2022-02-09 | $59.24 | $60.36 | $59.03 | $60.28 | $60.28 | 148,759 |
| 2022-02-08 | $57.23 | $58.50 | $57.23 | $58.33 | $58.33 | 90,637 |
| 2022-02-07 | $58.08 | $58.36 | $57.45 | $57.54 | $57.54 | 156,293 |
| 2022-02-04 | $57.58 | $58.69 | $57.50 | $58.24 | $58.24 | 472,389 |
| 2022-02-03 | $58.23 | $58.87 | $57.74 | $57.88 | $57.88 | 798,167 |
| 2022-02-02 | $60.00 | $60.21 | $58.31 | $58.92 | $58.92 | 204,499 |
| 2022-02-01 | $59.53 | $60.08 | $58.90 | $59.94 | $59.94 | 225,316 |
| 2022-01-31 | $56.76 | $59.37 | $56.55 | $59.27 | $59.27 | 288,572 |
| 2022-01-28 | $55.66 | $55.97 | $54.66 | $55.97 | $55.97 | 160,152 |
| 2022-01-27 | $57.67 | $57.67 | $56.21 | $56.28 | $56.28 | 201,945 |
| 2022-01-26 | $59.96 | $60.08 | $58.15 | $58.47 | $58.47 | 230,841 |
| 2022-01-25 | $58.72 | $59.58 | $58.42 | $59.07 | $59.07 | 123,823 |
| 2022-01-24 | $59.32 | $59.67 | $57.76 | $59.64 | $59.64 | 300,508 |
| 2022-01-21 | $61.99 | $62.10 | $60.03 | $60.13 | $60.13 | 261,454 |
| 2022-01-20 | $63.03 | $63.51 | $62.23 | $62.25 | $62.25 | 762,130 |
| 2022-01-19 | $60.99 | $61.16 | $60.39 | $60.63 | $60.63 | 193,288 |
| 2022-01-18 | $60.40 | $61.50 | $60.25 | $60.80 | $60.80 | 276,406 |
| 2022-01-14 | $60.50 | $60.99 | $60.22 | $60.87 | $60.87 | 128,629 |
| 2022-01-13 | $61.42 | $61.45 | $59.57 | $59.75 | $59.75 | 292,320 |
| 2022-01-12 | $62.59 | $63.35 | $61.89 | $62.63 | $62.63 | 743,605 |
| 2022-01-11 | $59.65 | $61.30 | $59.42 | $61.18 | $61.18 | 272,807 |
| 2022-01-10 | $59.46 | $59.79 | $58.70 | $59.71 | $59.71 | 268,795 |
| 2022-01-07 | $58.89 | $59.77 | $58.69 | $59.19 | $59.19 | 196,650 |
| 2022-01-06 | $58.05 | $59.55 | $57.82 | $58.98 | $58.98 | 293,937 |
| 2022-01-05 | $58.59 | $59.54 | $57.76 | $57.87 | $57.87 | 210,020 |
| 2022-01-04 | $61.47 | $61.47 | $59.68 | $60.24 | $60.24 | 241,614 |
| 2022-01-03 | $62.22 | $62.29 | $61.23 | $62.00 | $62.00 | 166,614 |
| 2021-12-31 | $62.02 | $62.73 | $61.78 | $62.13 | $62.13 | 231,546 |
| 2021-12-30 | $59.57 | $62.87 | $59.57 | $62.41 | $62.41 | 521,252 |
| 2021-12-29 | $59.99 | $60.02 | $59.12 | $59.49 | $59.49 | 375,543 |
| 2021-12-28 | $60.80 | $60.90 | $60.20 | $60.68 | $60.68 | 843,912 |
| 2021-12-27 | $61.56 | $62.13 | $61.26 | $61.44 | $61.44 | 310,390 |
| 2021-12-23 | $61.71 | $62.07 | $61.07 | $61.85 | $61.85 | 378,280 |
| 2021-12-22 | $61.57 | $61.99 | $61.17 | $61.86 | $61.86 | 190,559 |
| 2021-12-21 | $60.45 | $62.31 | $60.37 | $62.20 | $62.20 | 219,617 |
| 2021-12-20 | $60.04 | $60.19 | $59.10 | $59.46 | $59.46 | 307,754 |
| 2021-12-17 | $61.01 | $61.71 | $60.24 | $61.55 | $61.55 | 290,490 |
| 2021-12-16 | $63.00 | $63.92 | $62.30 | $62.39 | $62.39 | 435,934 |
| 2021-12-15 | $62.80 | $62.80 | $61.20 | $62.40 | $62.40 | 540,216 |
| 2021-12-14 | $62.99 | $64.00 | $62.89 | $63.41 | $63.41 | 151,324 |
| 2021-12-13 | $64.90 | $64.90 | $63.62 | $64.15 | $64.15 | 195,181 |
| 2021-12-10 | $65.27 | $65.59 | $64.79 | $65.25 | $65.25 | 99,516 |
| 2021-12-09 | $65.46 | $66.24 | $64.89 | $65.17 | $65.17 | 144,951 |
| 2021-12-08 | $64.63 | $65.75 | $64.18 | $65.24 | $65.24 | 192,896 |
| 2021-12-07 | $64.37 | $64.78 | $64.01 | $64.46 | $64.46 | 294,545 |
| 2021-12-06 | $61.44 | $63.13 | $61.01 | $63.05 | $63.05 | 604,543 |
| 2021-12-03 | $63.50 | $63.71 | $60.88 | $61.76 | $61.76 | 571,624 |
| 2021-12-02 | $64.96 | $65.29 | $63.30 | $64.15 | $64.15 | 289,264 |
| 2021-12-01 | $66.44 | $66.45 | $64.49 | $64.72 | $64.72 | 145,466 |
| 2021-11-30 | $65.80 | $66.75 | $65.11 | $65.81 | $65.81 | 294,706 |
| 2021-11-29 | $66.36 | $66.41 | $65.32 | $65.56 | $65.56 | 189,662 |
| 2021-11-26 | $66.32 | $67.00 | $65.70 | $66.58 | $66.58 | 223,017 |
| 2021-11-24 | $67.67 | $68.57 | $67.40 | $68.42 | $68.42 | 126,610 |
| 2021-11-23 | $68.11 | $68.80 | $67.70 | $68.10 | $68.10 | 170,530 |
| 2021-11-22 | $68.91 | $69.24 | $67.88 | $68.34 | $68.34 | 247,947 |
| 2021-11-19 | $69.23 | $69.52 | $68.61 | $68.81 | $68.81 | 346,552 |
| 2021-11-18 | $69.08 | $69.21 | $68.28 | $68.64 | $68.64 | 299,047 |
| 2021-11-17 | $72.64 | $72.72 | $70.73 | $71.10 | $71.10 | 339,461 |
| 2021-11-16 | $72.69 | $72.88 | $72.15 | $72.67 | $72.67 | 508,048 |
| 2021-11-15 | $72.74 | $72.99 | $71.75 | $71.96 | $71.96 | 178,387 |
| 2021-11-12 | $71.95 | $72.95 | $71.71 | $72.87 | $72.87 | 216,083 |
| 2021-11-11 | $70.98 | $72.27 | $70.98 | $72.09 | $72.09 | 158,984 |
| 2021-11-10 | $69.00 | $70.47 | $69.00 | $69.34 | $69.34 | 281,338 |
| 2021-11-09 | $68.80 | $69.20 | $68.23 | $68.74 | $68.74 | 165,104 |
| 2021-11-08 | $68.68 | $69.00 | $68.43 | $68.88 | $68.88 | 219,726 |
| 2021-11-05 | $68.87 | $69.12 | $67.89 | $68.20 | $68.20 | 198,223 |
| 2021-11-04 | $70.02 | $70.34 | $68.59 | $68.76 | $68.76 | 240,678 |
| 2021-11-03 | $68.87 | $69.38 | $68.54 | $69.22 | $69.22 | 124,903 |
| 2021-11-02 | $69.44 | $69.54 | $68.42 | $68.78 | $68.78 | 251,154 |
| 2021-11-01 | $68.46 | $70.83 | $68.46 | $70.74 | $70.74 | 181,894 |
| 2021-10-29 | $69.42 | $69.42 | $68.00 | $68.25 | $68.25 | 246,320 |
| 2021-10-28 | $69.00 | $69.52 | $68.30 | $69.45 | $69.45 | 191,287 |
| 2021-10-27 | $69.00 | $69.83 | $68.67 | $69.12 | $69.12 | 153,285 |
| 2021-10-26 | $71.90 | $71.94 | $69.53 | $69.81 | $69.81 | 281,659 |
| 2021-10-25 | $72.49 | $72.49 | $71.60 | $71.94 | $71.94 | 204,351 |
| 2021-10-22 | $72.50 | $73.20 | $71.52 | $71.85 | $71.85 | 160,847 |
| 2021-10-21 | $71.65 | $72.11 | $71.33 | $71.80 | $71.80 | 227,068 |
| 2021-10-20 | $72.60 | $72.81 | $72.02 | $72.33 | $72.33 | 201,039 |
| 2021-10-19 | $70.32 | $72.11 | $70.32 | $71.99 | $71.99 | 349,691 |
| 2021-10-18 | $69.01 | $69.90 | $68.75 | $69.58 | $69.58 | 476,582 |
| 2021-10-15 | $68.70 | $69.30 | $68.32 | $69.01 | $69.01 | 602,762 |
| 2021-10-14 | $68.26 | $68.43 | $67.57 | $68.03 | $68.03 | 437,891 |
| 2021-10-13 | $67.69 | $68.54 | $67.43 | $68.40 | $68.40 | 108,430 |
| 2021-10-12 | $67.08 | $67.27 | $66.41 | $66.50 | $66.50 | 205,930 |
| 2021-10-11 | $68.80 | $68.87 | $67.43 | $67.65 | $67.65 | 188,873 |
| 2021-10-08 | $67.64 | $68.10 | $67.35 | $68.05 | $68.05 | 159,764 |
| 2021-10-07 | $65.91 | $67.79 | $65.91 | $67.35 | $67.35 | 302,120 |
| 2021-10-06 | $62.98 | $64.00 | $62.98 | $64.00 | $64.00 | 203,316 |
| 2021-10-05 | $63.52 | $64.39 | $63.52 | $63.92 | $63.92 | 405,820 |
| 2021-10-04 | $64.26 | $64.26 | $62.85 | $63.49 | $63.49 | 282,114 |
| 2021-10-01 | $65.51 | $65.68 | $64.35 | $64.91 | $64.91 | 151,881 |
| 2021-09-30 | $65.36 | $66.01 | $65.11 | $65.78 | $65.78 | 167,518 |
| 2021-09-29 | $65.43 | $65.67 | $64.38 | $64.47 | $64.47 | 132,369 |
| 2021-09-28 | $66.62 | $66.76 | $65.45 | $65.68 | $65.68 | 139,156 |
| 2021-09-27 | $65.76 | $66.74 | $65.12 | $66.62 | $66.62 | 147,879 |
| 2021-09-24 | $66.31 | $66.34 | $65.61 | $65.85 | $65.85 | 162,290 |
| 2021-09-23 | $67.50 | $67.63 | $66.98 | $67.62 | $67.62 | 130,931 |
| 2021-09-22 | $66.57 | $68.00 | $66.45 | $67.29 | $67.29 | 300,565 |
| 2021-09-21 | $65.34 | $65.80 | $64.95 | $65.43 | $65.43 | 385,426 |
| 2021-09-20 | $65.75 | $66.00 | $64.00 | $64.78 | $64.78 | 981,653 |
| 2021-09-17 | $67.93 | $68.11 | $67.30 | $67.63 | $67.63 | 110,969 |
| 2021-09-16 | $67.09 | $67.37 | $66.59 | $67.23 | $67.23 | 171,508 |
| 2021-09-15 | $68.50 | $68.56 | $67.40 | $68.54 | $68.54 | 219,806 |
| 2021-09-14 | $69.87 | $70.00 | $69.11 | $69.29 | $69.29 | 110,478 |
| 2021-09-13 | $71.00 | $71.01 | $70.00 | $70.64 | $70.64 | 253,191 |
| 2021-09-10 | $72.96 | $73.27 | $71.51 | $71.62 | $71.62 | 123,228 |
| 2021-09-09 | $71.01 | $72.29 | $70.68 | $72.06 | $72.06 | 165,501 |
| 2021-09-08 | $73.61 | $73.72 | $72.18 | $72.50 | $72.50 | 225,375 |
| 2021-09-07 | $73.81 | $74.49 | $73.62 | $74.18 | $74.18 | 243,264 |
| 2021-09-03 | $71.82 | $72.25 | $71.62 | $72.07 | $72.07 | 99,030 |
| 2021-09-02 | $72.84 | $73.00 | $71.94 | $72.09 | $72.09 | 258,805 |
| 2021-09-01 | $71.25 | $73.19 | $71.25 | $72.80 | $72.80 | 394,462 |
| 2021-08-31 | $70.26 | $71.17 | $70.10 | $70.96 | $70.96 | 305,263 |
| 2021-08-30 | $68.51 | $69.55 | $68.03 | $69.44 | $69.44 | 308,415 |
| 2021-08-27 | $68.97 | $69.00 | $68.20 | $68.84 | $68.84 | 341,751 |
| 2021-08-26 | $69.47 | $69.80 | $68.90 | $69.10 | $69.10 | 166,748 |
| 2021-08-25 | $69.89 | $70.18 | $69.36 | $70.08 | $70.08 | 342,842 |
| 2021-08-24 | $69.08 | $70.67 | $68.81 | $70.44 | $70.44 | 697,542 |
| 2021-08-23 | $65.73 | $66.68 | $65.52 | $66.63 | $66.63 | 305,124 |
| 2021-08-20 | $63.97 | $65.75 | $63.61 | $64.49 | $64.49 | 322,913 |
| 2021-08-19 | $63.67 | $64.53 | $63.62 | $63.94 | $63.94 | 303,867 |
| 2021-08-18 | $65.01 | $65.35 | $64.54 | $64.84 | $64.84 | 232,417 |
| 2021-08-17 | $64.57 | $65.15 | $63.75 | $64.54 | $64.54 | 325,849 |
| 2021-08-16 | $67.83 | $67.94 | $66.56 | $66.76 | $66.76 | 229,743 |
| 2021-08-13 | $69.83 | $70.00 | $68.75 | $68.90 | $68.90 | 199,728 |
| 2021-08-12 | $70.74 | $70.74 | $70.00 | $70.45 | $70.45 | 256,515 |
| 2021-08-11 | $71.81 | $72.03 | $70.84 | $71.20 | $71.20 | 140,866 |
| 2021-08-10 | $72.00 | $72.29 | $70.99 | $71.27 | $71.27 | 327,085 |
| 2021-08-09 | $70.65 | $71.70 | $70.32 | $71.39 | $71.39 | 214,413 |
| 2021-08-06 | $71.05 | $71.15 | $69.99 | $70.53 | $70.53 | 341,004 |
| 2021-08-05 | $71.08 | $71.54 | $70.72 | $71.19 | $71.19 | 156,756 |
| 2021-08-04 | $72.09 | $72.93 | $71.86 | $72.11 | $72.11 | 220,644 |
| 2021-08-03 | $70.91 | $70.91 | $69.92 | $70.48 | $70.48 | 362,774 |
| 2021-08-02 | $72.31 | $72.95 | $71.85 | $72.57 | $72.57 | 239,139 |
| 2021-07-30 | $71.67 | $72.57 | $71.51 | $72.19 | $72.19 | 306,942 |
| 2021-07-29 | $74.31 | $74.59 | $72.09 | $72.82 | $72.82 | 585,905 |
| 2021-07-28 | $70.50 | $72.79 | $70.17 | $72.30 | $72.30 | 1,231,399 |
| 2021-07-27 | $67.25 | $68.75 | $66.50 | $68.28 | $68.28 | 1,064,095 |
| 2021-07-26 | $71.41 | $72.65 | $70.81 | $70.93 | $70.93 | 1,221,646 |
| 2021-07-23 | $76.00 | $76.10 | $74.00 | $74.88 | $74.88 | 500,609 |
| 2021-07-22 | $78.67 | $78.76 | $77.96 | $78.23 | $78.23 | 74,585 |
| 2021-07-21 | $77.20 | $78.46 | $77.20 | $78.37 | $78.37 | 71,550 |
| 2021-07-20 | $76.62 | $77.57 | $76.03 | $77.12 | $77.12 | 158,749 |
| 2021-07-19 | $76.43 | $76.93 | $75.95 | $76.77 | $76.77 | 211,529 |
| 2021-07-16 | $78.82 | $79.30 | $77.53 | $77.66 | $77.66 | 183,990 |
| 2021-07-15 | $79.15 | $79.97 | $78.51 | $79.11 | $79.11 | 121,154 |
| 2021-07-14 | $79.75 | $79.78 | $78.55 | $78.75 | $78.75 | 144,380 |
| 2021-07-13 | $78.75 | $79.98 | $78.55 | $79.38 | $79.38 | 195,363 |
| 2021-07-12 | $78.39 | $78.76 | $77.81 | $78.37 | $78.37 | 193,231 |
| 2021-07-09 | $78.34 | $78.98 | $77.58 | $78.76 | $78.76 | 254,112 |
| 2021-07-08 | $76.27 | $76.89 | $75.88 | $76.56 | $76.56 | 456,617 |
| 2021-07-07 | $79.61 | $79.84 | $78.28 | $78.41 | $78.41 | 412,406 |
| 2021-07-06 | $79.36 | $79.67 | $78.44 | $78.60 | $78.60 | 520,971 |
| 2021-07-02 | $81.71 | $81.80 | $81.00 | $81.20 | $81.20 | 592,605 |
| 2021-07-01 | $83.62 | $84.07 | $82.40 | $82.69 | $82.69 | 296,613 |
| 2021-06-30 | $84.85 | $85.00 | $84.01 | $84.20 | $84.20 | 363,306 |
| 2021-06-29 | $84.59 | $85.13 | $83.83 | $85.12 | $85.12 | 268,857 |
| 2021-06-28 | $84.99 | $85.87 | $84.88 | $85.08 | $85.08 | 363,178 |
| 2021-06-25 | $84.21 | $84.92 | $83.96 | $84.60 | $84.60 | 190,533 |
| 2021-06-24 | $82.29 | $83.14 | $82.25 | $83.00 | $83.00 | 222,617 |
| 2021-06-23 | $81.68 | $82.63 | $81.52 | $81.89 | $81.89 | 138,486 |
| 2021-06-22 | $80.17 | $80.19 | $79.52 | $80.05 | $80.05 | 329,205 |
| 2021-06-21 | $81.09 | $81.18 | $80.28 | $81.00 | $81.00 | 151,970 |
| 2021-06-18 | $81.04 | $81.50 | $80.81 | $81.03 | $81.03 | 188,302 |
| 2021-06-17 | $79.62 | $80.96 | $79.62 | $80.81 | $80.81 | 353,951 |
| 2021-06-16 | $79.21 | $79.36 | $77.68 | $78.10 | $78.10 | 186,385 |
| 2021-06-15 | $81.23 | $81.43 | $79.93 | $80.16 | $80.16 | 252,288 |
| 2021-06-14 | $80.98 | $81.42 | $80.50 | $81.06 | $81.06 | 126,626 |
| 2021-06-11 | $81.15 | $81.35 | $80.51 | $80.81 | $80.81 | 144,154 |
| 2021-06-10 | $80.55 | $81.50 | $80.35 | $81.03 | $81.03 | 178,082 |
| 2021-06-09 | $80.44 | $80.87 | $80.23 | $80.23 | $80.23 | 132,182 |
| 2021-06-08 | $80.35 | $80.58 | $79.76 | $80.19 | $80.19 | 215,302 |
| 2021-06-07 | $81.04 | $81.18 | $80.40 | $80.86 | $80.86 | 146,191 |
| 2021-06-04 | $81.13 | $81.23 | $80.71 | $81.12 | $81.12 | 198,955 |
| 2021-06-03 | $81.17 | $81.44 | $80.02 | $80.24 | $80.24 | 115,653 |
| 2021-06-02 | $83.05 | $83.35 | $82.36 | $82.75 | $82.75 | 699,295 |
| 2021-06-01 | $83.41 | $83.94 | $83.03 | $83.53 | $83.53 | 630,189 |
| 2021-05-28 | $80.89 | $81.26 | $80.68 | $80.79 | $80.79 | 206,579 |
| 2021-05-27 | $81.05 | $81.47 | $80.31 | $81.37 | $81.37 | 667,959 |
| 2021-05-26 | $80.33 | $80.67 | $80.21 | $80.52 | $80.52 | 131,201 |
| 2021-05-25 | $79.91 | $80.46 | $79.80 | $79.98 | $79.98 | 181,157 |
| 2021-05-24 | $77.66 | $78.38 | $77.43 | $78.15 | $78.15 | 185,386 |
| 2021-05-21 | $78.43 | $78.43 | $77.18 | $77.24 | $77.24 | 108,274 |
| 2021-05-20 | $78.36 | $79.05 | $78.26 | $78.53 | $78.53 | 194,388 |
| 2021-05-19 | $77.20 | $78.48 | $77.00 | $78.11 | $78.11 | 217,535 |
| 2021-05-18 | $78.15 | $78.77 | $77.89 | $78.09 | $78.09 | 236,115 |
| 2021-05-17 | $77.12 | $77.86 | $77.04 | $77.62 | $77.62 | 183,983 |
| 2021-05-14 | $75.38 | $76.83 | $75.15 | $76.44 | $76.44 | 197,714 |
| 2021-05-13 | $75.73 | $75.95 | $74.05 | $74.53 | $74.53 | 263,298 |
| 2021-05-12 | $76.27 | $76.78 | $75.50 | $75.64 | $75.64 | 245,025 |
| 2021-05-11 | $74.50 | $76.41 | $74.10 | $76.02 | $76.02 | 1,338,355 |
| 2021-05-10 | $77.21 | $77.31 | $75.47 | $75.78 | $75.78 | 312,515 |
| 2021-05-07 | $78.39 | $79.15 | $78.15 | $78.48 | $78.48 | 393,001 |
| 2021-05-06 | $79.74 | $79.99 | $79.10 | $79.70 | $79.70 | 145,812 |
| 2021-05-05 | $80.56 | $80.70 | $79.63 | $79.74 | $79.74 | 121,853 |
| 2021-05-04 | $81.49 | $81.56 | $79.83 | $80.31 | $80.31 | 386,704 |
| 2021-05-03 | $82.41 | $82.71 | $81.70 | $81.82 | $81.82 | 206,842 |
| 2021-04-30 | $82.83 | $83.09 | $82.21 | $82.56 | $82.56 | 176,348 |
| 2021-04-29 | $84.96 | $84.99 | $82.88 | $83.74 | $83.74 | 382,121 |
| 2021-04-28 | $84.97 | $85.41 | $84.64 | $84.96 | $84.96 | 109,763 |
| 2021-04-27 | $84.58 | $84.99 | $84.50 | $84.80 | $84.80 | 198,415 |
| 2021-04-26 | $84.21 | $84.46 | $83.59 | $84.34 | $84.34 | 157,124 |
| 2021-04-23 | $84.22 | $85.08 | $84.09 | $84.80 | $84.80 | 119,377 |
| 2021-04-22 | $82.74 | $83.74 | $82.50 | $83.08 | $83.08 | 182,517 |
| 2021-04-21 | $81.04 | $82.18 | $80.80 | $82.14 | $82.14 | 139,576 |
| 2021-04-20 | $82.01 | $82.10 | $80.93 | $81.11 | $81.11 | 174,005 |
| 2021-04-19 | $82.00 | $82.52 | $81.50 | $81.83 | $81.83 | 166,469 |
| 2021-04-16 | $81.71 | $81.71 | $80.66 | $81.33 | $81.33 | 126,752 |
| 2021-04-15 | $81.27 | $81.71 | $80.81 | $80.88 | $80.88 | 201,178 |
| 2021-04-14 | $81.58 | $81.69 | $80.82 | $80.97 | $80.97 | 171,350 |
| 2021-04-13 | $79.94 | $81.19 | $79.79 | $80.71 | $80.71 | 226,266 |
| 2021-04-12 | $81.47 | $81.67 | $80.53 | $80.76 | $80.76 | 264,379 |
| 2021-04-09 | $83.21 | $83.41 | $82.03 | $83.04 | $83.04 | 317,909 |
| 2021-04-08 | $84.44 | $84.77 | $84.03 | $84.33 | $84.33 | 255,617 |
| 2021-04-07 | $83.31 | $83.64 | $82.63 | $83.23 | $83.23 | 296,041 |
| 2021-04-06 | $84.29 | $85.78 | $83.89 | $85.32 | $85.32 | 203,649 |
| 2021-04-05 | $84.67 | $84.68 | $83.50 | $83.89 | $83.89 | 175,870 |
| 2021-04-01 | $84.15 | $84.63 | $83.50 | $83.72 | $83.72 | 308,652 |
| 2021-03-31 | $81.63 | $81.79 | $81.15 | $81.45 | $81.45 | 175,257 |
| 2021-03-30 | $80.44 | $81.53 | $79.79 | $81.15 | $81.15 | 209,857 |
| 2021-03-29 | $80.45 | $80.45 | $78.52 | $79.36 | $79.36 | 338,582 |
| 2021-03-26 | $80.02 | $81.47 | $78.00 | $81.25 | $81.25 | 324,270 |
| 2021-03-25 | $80.50 | $81.72 | $79.00 | $79.33 | $79.33 | 541,923 |
| 2021-03-24 | $85.28 | $85.37 | $81.01 | $81.08 | $81.08 | 393,179 |
| 2021-03-23 | $86.68 | $87.00 | $86.11 | $86.64 | $86.64 | 211,839 |
| 2021-03-22 | $88.10 | $88.48 | $87.51 | $88.17 | $88.17 | 147,379 |
| 2021-03-19 | $87.65 | $88.37 | $87.18 | $88.11 | $88.11 | 247,215 |
| 2021-03-18 | $88.22 | $88.61 | $87.50 | $87.60 | $87.60 | 187,013 |
| 2021-03-17 | $86.55 | $88.92 | $85.93 | $88.40 | $88.40 | 660,945 |
| 2021-03-16 | $87.80 | $88.32 | $87.21 | $87.84 | $87.84 | 263,398 |
| 2021-03-15 | $86.89 | $87.29 | $86.01 | $87.20 | $87.20 | 270,078 |
| 2021-03-12 | $88.61 | $88.79 | $87.51 | $88.33 | $88.33 | 204,954 |
| 2021-03-11 | $90.35 | $92.23 | $90.17 | $92.10 | $92.10 | 345,101 |
| 2021-03-10 | $89.36 | $89.36 | $86.28 | $86.79 | $86.79 | 333,282 |
| 2021-03-09 | $86.34 | $89.23 | $86.25 | $88.62 | $88.62 | 544,125 |
| 2021-03-08 | $86.96 | $87.00 | $83.40 | $83.95 | $83.95 | 590,455 |
| 2021-03-05 | $91.27 | $91.27 | $87.39 | $90.38 | $90.38 | 336,218 |
| 2021-03-04 | $92.73 | $93.14 | $89.03 | $90.10 | $90.10 | 517,477 |
| 2021-03-03 | $97.57 | $97.79 | $94.50 | $94.91 | $94.91 | 223,123 |
| 2021-03-02 | $97.49 | $98.02 | $96.92 | $97.20 | $97.20 | 191,889 |
| 2021-03-01 | $97.13 | $98.15 | $96.75 | $98.11 | $98.11 | 315,121 |
| 2021-02-26 | $94.04 | $95.00 | $92.57 | $93.95 | $93.95 | 390,475 |
| 2021-02-25 | $97.38 | $97.95 | $94.64 | $95.04 | $95.04 | 400,775 |
| 2021-02-24 | $97.61 | $98.00 | $95.94 | $97.62 | $97.62 | 474,918 |
| 2021-02-23 | $98.47 | $100.49 | $96.10 | $100.23 | $100.23 | 396,980 |
| 2021-02-22 | $101.95 | $103.15 | $100.81 | $100.98 | $100.98 | 334,621 |
| 2021-02-19 | $105.42 | $106.56 | $105.13 | $106.24 | $106.24 | 173,636 |
| 2021-02-18 | $104.08 | $104.70 | $102.84 | $104.52 | $104.52 | 393,166 |
| 2021-02-17 | $108.42 | $108.61 | $106.25 | $107.37 | $107.37 | 297,545 |
| 2021-02-16 | $108.15 | $108.54 | $107.58 | $108.11 | $108.11 | 435,453 |
| 2021-02-12 | $105.95 | $107.45 | $105.41 | $106.99 | $106.99 | 208,014 |
| 2021-02-11 | $105.92 | $106.96 | $105.44 | $106.47 | $106.47 | 331,311 |
| 2021-02-10 | $104.71 | $105.30 | $103.14 | $104.15 | $104.15 | 334,099 |
| 2021-02-09 | $100.51 | $102.64 | $100.49 | $102.45 | $102.45 | 315,845 |
| 2021-02-08 | $99.09 | $99.81 | $99.04 | $99.42 | $99.42 | 290,985 |
| 2021-02-05 | $97.83 | $98.64 | $97.14 | $98.33 | $98.33 | 175,820 |
| 2021-02-04 | $97.96 | $98.22 | $97.46 | $97.79 | $97.79 | 253,709 |
| 2021-02-03 | $98.60 | $98.86 | $98.10 | $98.39 | $98.39 | 241,189 |
| 2021-02-02 | $97.43 | $98.21 | $97.04 | $98.17 | $98.17 | 427,975 |
| 2021-02-01 | $94.97 | $95.99 | $94.48 | $95.95 | $95.95 | 313,690 |
| 2021-01-29 | $93.05 | $93.62 | $92.10 | $92.53 | $92.53 | 178,036 |
| 2021-01-28 | $93.31 | $94.34 | $92.94 | $94.02 | $94.02 | 248,495 |
| 2021-01-27 | $94.89 | $96.36 | $94.23 | $94.98 | $94.98 | 1,457,630 |
| 2021-01-26 | $97.44 | $97.80 | $96.80 | $97.41 | $97.41 | 333,360 |
| 2021-01-25 | $100.31 | $100.57 | $97.63 | $99.03 | $99.03 | 595,283 |
| 2021-01-22 | $96.05 | $97.70 | $95.97 | $97.36 | $97.36 | 254,587 |
| 2021-01-21 | $96.85 | $97.00 | $95.77 | $96.52 | $96.52 | 287,665 |
| 2021-01-20 | $96.16 | $96.42 | $95.39 | $95.98 | $95.98 | 535,088 |
| 2021-01-19 | $93.21 | $94.16 | $93.21 | $93.84 | $93.84 | 364,165 |
| 2021-01-15 | $88.81 | $89.21 | $88.10 | $88.72 | $88.72 | 272,347 |
| 2021-01-14 | $89.90 | $90.42 | $89.61 | $89.69 | $89.69 | 236,394 |
| 2021-01-13 | $88.41 | $88.87 | $87.98 | $88.60 | $88.60 | 416,482 |
| 2021-01-12 | $88.00 | $88.90 | $87.65 | $88.73 | $88.73 | 200,715 |
| 2021-01-11 | $87.65 | $87.97 | $86.71 | $86.78 | $86.78 | 300,572 |
| 2021-01-08 | $86.34 | $88.51 | $86.00 | $88.51 | $88.51 | 198,417 |
| 2021-01-07 | $84.62 | $84.95 | $84.09 | $84.75 | $84.75 | 176,409 |
| 2021-01-06 | $84.82 | $85.36 | $83.58 | $83.86 | $83.86 | 186,306 |
| 2021-01-05 | $84.02 | $84.93 | $84.01 | $84.82 | $84.82 | 137,604 |
| 2021-01-04 | $84.04 | $84.42 | $82.74 | $83.10 | $83.10 | 172,773 |
| 2020-12-31 | $82.92 | $83.03 | $81.70 | $82.33 | $82.33 | 125,901 |
| 2020-12-30 | $80.63 | $81.77 | $80.57 | $81.60 | $81.60 | 129,337 |
| 2020-12-29 | $78.20 | $78.62 | $78.01 | $78.61 | $78.61 | 160,548 |
| 2020-12-28 | $77.48 | $77.80 | $76.85 | $76.99 | $76.99 | 308,779 |
| 2020-12-24 | $79.30 | $79.40 | $78.33 | $78.75 | $78.75 | 110,053 |
| 2020-12-23 | $79.96 | $80.00 | $79.41 | $79.64 | $79.64 | 134,382 |
| 2020-12-22 | $79.44 | $79.75 | $78.50 | $78.75 | $78.75 | 199,120 |
| 2020-12-21 | $78.94 | $80.10 | $78.94 | $79.77 | $79.77 | 130,646 |
| 2020-12-18 | $80.32 | $80.61 | $80.02 | $80.50 | $80.11 | 170,469 |
| 2020-12-17 | $79.97 | $80.76 | $79.85 | $80.60 | $80.21 | 117,618 |
| 2020-12-16 | $79.64 | $80.03 | $79.32 | $79.53 | $79.15 | 132,808 |
| 2020-12-15 | $79.14 | $79.71 | $78.60 | $79.69 | $79.31 | 193,544 |
| 2020-12-14 | $78.57 | $79.03 | $78.55 | $78.69 | $78.31 | 226,469 |
| 2020-12-11 | $78.10 | $78.76 | $78.05 | $78.15 | $77.77 | 130,035 |
| 2020-12-10 | $78.04 | $79.30 | $78.04 | $79.14 | $78.76 | 148,928 |
| 2020-12-09 | $78.97 | $78.97 | $77.58 | $77.86 | $77.49 | 162,655 |
| 2020-12-08 | $78.61 | $79.20 | $78.35 | $79.11 | $78.73 | 241,938 |
| 2020-12-07 | $77.82 | $78.29 | $77.82 | $78.17 | $77.79 | 236,232 |
| 2020-12-04 | $77.89 | $78.18 | $77.73 | $77.85 | $77.48 | 119,838 |
| 2020-12-03 | $77.70 | $78.16 | $77.61 | $77.67 | $77.30 | 119,818 |
| 2020-12-02 | $77.44 | $77.61 | $76.88 | $77.34 | $76.97 | 152,422 |
| 2020-12-01 | $78.21 | $78.36 | $77.60 | $77.78 | $77.41 | 168,830 |
| 2020-11-30 | $78.86 | $78.86 | $77.31 | $77.45 | $77.08 | 333,879 |
| 2020-11-27 | $78.34 | $79.41 | $78.23 | $79.08 | $78.70 | 196,276 |
| 2020-11-25 | $77.31 | $77.70 | $76.90 | $77.56 | $77.19 | 232,530 |
| 2020-11-24 | $78.46 | $78.57 | $77.73 | $78.25 | $77.87 | 313,800 |
| 2020-11-23 | $78.68 | $78.81 | $77.32 | $77.47 | $77.10 | 316,112 |
| 2020-11-20 | $78.38 | $78.76 | $78.22 | $78.60 | $78.22 | 138,553 |
| 2020-11-19 | $77.99 | $78.36 | $77.53 | $78.21 | $77.83 | 161,637 |
| 2020-11-18 | $79.42 | $79.57 | $77.79 | $77.89 | $77.52 | 203,008 |
| 2020-11-17 | $80.00 | $80.00 | $79.00 | $79.31 | $78.93 | 218,073 |
| 2020-11-16 | $80.79 | $80.99 | $79.92 | $80.25 | $79.86 | 232,326 |
| 2020-11-13 | $79.45 | $80.13 | $79.11 | $79.46 | $79.08 | 246,754 |
| 2020-11-12 | $78.53 | $79.28 | $77.71 | $77.72 | $77.35 | 325,014 |
| 2020-11-11 | $76.72 | $78.39 | $76.29 | $77.96 | $77.58 | 370,632 |
| 2020-11-10 | $79.49 | $79.49 | $77.91 | $78.64 | $78.26 | 454,005 |
| 2020-11-09 | $84.15 | $84.31 | $81.12 | $81.35 | $80.96 | 486,853 |
| 2020-11-06 | $80.51 | $80.90 | $80.16 | $80.58 | $80.19 | 352,708 |
| 2020-11-05 | $81.53 | $82.00 | $80.30 | $81.16 | $80.77 | 385,554 |
| 2020-11-04 | $77.57 | $79.43 | $77.41 | $78.97 | $78.59 | 301,926 |
| 2020-11-03 | $75.94 | $76.17 | $75.41 | $75.90 | $75.53 | 210,260 |
| 2020-11-02 | $75.50 | $75.50 | $74.64 | $75.35 | $74.99 | 126,001 |
| 2020-10-30 | $74.34 | $74.63 | $73.87 | $74.42 | $74.06 | 229,841 |
| 2020-10-29 | $74.29 | $74.89 | $74.05 | $74.62 | $74.26 | 217,377 |
| 2020-10-28 | $73.37 | $73.47 | $72.72 | $73.05 | $72.70 | 177,830 |
| 2020-10-27 | $73.20 | $74.18 | $73.20 | $74.09 | $73.73 | 301,121 |
| 2020-10-26 | $72.47 | $72.79 | $71.92 | $72.54 | $72.19 | 195,945 |
| 2020-10-23 | $72.49 | $72.73 | $71.85 | $72.68 | $72.33 | 134,062 |
| 2020-10-22 | $73.11 | $73.17 | $72.41 | $72.83 | $72.48 | 60,182 |
| 2020-10-21 | $72.77 | $73.26 | $72.71 | $72.95 | $72.60 | 117,932 |
| 2020-10-20 | $73.03 | $73.26 | $72.85 | $72.98 | $72.63 | 208,583 |
| 2020-10-19 | $72.59 | $72.97 | $72.01 | $72.17 | $71.82 | 215,937 |
| 2020-10-16 | $72.86 | $72.94 | $72.31 | $72.61 | $72.26 | 83,166 |
| 2020-10-15 | $72.26 | $72.73 | $72.01 | $72.54 | $72.19 | 165,915 |
| 2020-10-14 | $73.97 | $74.09 | $73.40 | $73.47 | $73.12 | 174,319 |
| 2020-10-13 | $74.51 | $74.60 | $74.15 | $74.45 | $74.09 | 209,002 |
| 2020-10-12 | $74.12 | $74.63 | $73.91 | $74.40 | $74.04 | 250,832 |
| 2020-10-09 | $72.35 | $72.87 | $72.34 | $72.74 | $72.39 | 85,104 |
| 2020-10-08 | $71.88 | $71.98 | $71.60 | $71.85 | $71.50 | 166,113 |
| 2020-10-07 | $71.66 | $71.92 | $71.40 | $71.70 | $71.35 | 119,185 |
| 2020-10-06 | $70.44 | $70.99 | $70.37 | $70.52 | $70.18 | 159,129 |
| 2020-10-05 | $69.28 | $69.61 | $69.19 | $69.61 | $69.27 | 48,138 |
| 2020-10-02 | $69.01 | $69.84 | $68.94 | $69.20 | $68.87 | 72,643 |
| 2020-10-01 | $69.91 | $70.28 | $69.62 | $70.23 | $69.89 | 105,415 |
| 2020-09-30 | $68.36 | $69.34 | $68.27 | $69.16 | $68.83 | 81,249 |
| 2020-09-29 | $67.94 | $68.11 | $67.64 | $67.96 | $67.63 | 130,107 |
| 2020-09-28 | $67.67 | $67.79 | $67.24 | $67.62 | $67.29 | 184,608 |
| 2020-09-25 | $66.59 | $67.15 | $66.06 | $67.13 | $66.81 | 221,891 |
| 2020-09-24 | $67.37 | $67.93 | $67.02 | $67.68 | $67.35 | 95,577 |
| 2020-09-23 | $69.35 | $69.40 | $68.35 | $68.50 | $68.17 | 85,203 |
| 2020-09-22 | $69.29 | $69.36 | $68.53 | $69.09 | $68.76 | 55,917 |
| 2020-09-21 | $68.44 | $69.45 | $68.11 | $69.33 | $69.00 | 258,851 |
| 2020-09-18 | $70.04 | $70.18 | $69.50 | $69.90 | $69.56 | 68,676 |
| 2020-09-17 | $69.19 | $70.29 | $69.19 | $69.94 | $69.60 | 81,847 |
| 2020-09-16 | $70.16 | $70.40 | $69.85 | $69.98 | $69.64 | 155,481 |
| 2020-09-15 | $70.26 | $70.43 | $69.85 | $70.15 | $69.81 | 203,504 |
| 2020-09-14 | $68.68 | $69.35 | $68.51 | $69.16 | $68.83 | 161,759 |
| 2020-09-11 | $67.94 | $68.15 | $66.99 | $67.59 | $67.26 | 294,373 |
| 2020-09-10 | $67.56 | $67.61 | $66.30 | $66.33 | $66.01 | 223,148 |
| 2020-09-09 | $67.39 | $67.98 | $67.21 | $67.79 | $67.46 | 271,408 |
| 2020-09-08 | $67.59 | $68.03 | $67.00 | $67.39 | $67.07 | 244,999 |
| 2020-09-04 | $70.41 | $70.78 | $68.85 | $70.41 | $70.07 | 259,836 |
| 2020-09-03 | $71.49 | $71.49 | $69.79 | $70.47 | $70.13 | 211,710 |
| 2020-09-02 | $73.26 | $73.48 | $72.23 | $72.73 | $72.38 | 156,078 |
| 2020-09-01 | $71.76 | $72.43 | $71.52 | $72.43 | $72.08 | 112,144 |
| 2020-08-31 | $71.74 | $71.79 | $70.86 | $70.91 | $70.57 | 148,515 |
| 2020-08-28 | $72.44 | $72.90 | $72.25 | $72.89 | $72.54 | 117,682 |
| 2020-08-27 | $72.42 | $72.43 | $71.54 | $71.77 | $71.42 | 120,855 |
| 2020-08-26 | $71.52 | $71.55 | $71.12 | $71.47 | $71.13 | 147,683 |
| 2020-08-25 | $71.30 | $72.11 | $71.01 | $72.11 | $71.76 | 170,843 |
| 2020-08-24 | $71.87 | $72.07 | $71.20 | $71.65 | $71.31 | 196,773 |
| 2020-08-21 | $69.69 | $70.40 | $69.11 | $70.31 | $69.97 | 134,923 |
| 2020-08-20 | $68.79 | $69.68 | $68.79 | $69.66 | $69.32 | 279,606 |
| 2020-08-19 | $69.60 | $69.60 | $68.70 | $68.78 | $68.45 | 214,294 |
| 2020-08-18 | $70.50 | $70.84 | $70.20 | $70.64 | $70.30 | 168,369 |
| 2020-08-17 | $69.75 | $70.49 | $69.51 | $70.49 | $70.15 | 173,254 |
| 2020-08-14 | $69.30 | $69.30 | $68.59 | $68.81 | $68.48 | 121,865 |
| 2020-08-13 | $69.76 | $69.76 | $69.03 | $69.30 | $68.97 | 126,686 |
| 2020-08-12 | $69.59 | $70.10 | $69.37 | $70.01 | $69.67 | 98,353 |
| 2020-08-11 | $69.88 | $69.91 | $69.12 | $69.16 | $68.83 | 127,274 |
| 2020-08-10 | $70.25 | $70.38 | $69.52 | $70.11 | $69.77 | 138,021 |
| 2020-08-07 | $71.08 | $71.19 | $69.87 | $70.47 | $70.13 | 365,743 |
| 2020-08-06 | $72.56 | $72.86 | $72.09 | $72.82 | $72.47 | 118,407 |
| 2020-08-05 | $72.55 | $72.91 | $72.50 | $72.74 | $72.39 | 266,457 |
| 2020-08-04 | $71.06 | $71.84 | $70.98 | $71.80 | $71.45 | 471,719 |
| 2020-08-03 | $70.80 | $71.17 | $70.76 | $70.93 | $70.59 | 249,659 |
| 2020-07-31 | $68.83 | $69.18 | $68.50 | $69.15 | $68.82 | 138,555 |
| 2020-07-30 | $68.45 | $68.69 | $67.93 | $68.60 | $68.27 | 193,648 |
| 2020-07-29 | $68.51 | $69.08 | $68.51 | $68.91 | $68.58 | 200,233 |
| 2020-07-28 | $67.50 | $67.65 | $66.95 | $67.00 | $66.68 | 207,952 |
| 2020-07-27 | $66.89 | $67.17 | $66.63 | $67.09 | $66.77 | 202,650 |
| 2020-07-24 | $66.20 | $66.92 | $65.97 | $66.90 | $66.58 | 1,016,238 |
| 2020-07-23 | $69.20 | $69.48 | $68.07 | $68.27 | $67.94 | 425,228 |
| 2020-07-22 | $69.12 | $69.28 | $68.07 | $68.52 | $68.19 | 242,263 |
| 2020-07-21 | $70.31 | $70.51 | $69.81 | $69.84 | $69.50 | 251,047 |
| 2020-07-20 | $68.01 | $68.69 | $67.93 | $68.58 | $68.25 | 164,210 |
| 2020-07-17 | $67.75 | $67.80 | $67.27 | $67.60 | $67.27 | 351,500 |
| 2020-07-16 | $66.99 | $67.55 | $66.65 | $67.48 | $67.16 | 362,536 |
| 2020-07-15 | $70.78 | $70.78 | $70.03 | $70.30 | $69.96 | 195,200 |
| 2020-07-14 | $70.18 | $71.00 | $69.51 | $70.92 | $70.58 | 242,185 |
| 2020-07-13 | $73.21 | $73.32 | $71.41 | $71.52 | $71.18 | 260,800 |
| 2020-07-10 | $72.62 | $72.85 | $71.95 | $72.46 | $72.11 | 286,900 |
| 2020-07-09 | $73.91 | $73.98 | $72.43 | $73.12 | $72.77 | 399,700 |
| 2020-07-08 | $70.78 | $71.69 | $70.55 | $71.66 | $71.32 | 357,736 |
| 2020-07-07 | $68.96 | $69.44 | $68.76 | $68.79 | $68.46 | 180,733 |
| 2020-07-06 | $68.63 | $69.99 | $68.44 | $69.95 | $69.61 | 313,209 |
| 2020-07-02 | $64.99 | $65.45 | $64.88 | $65.14 | $64.83 | 110,258 |
| 2020-07-01 | $63.89 | $64.22 | $63.70 | $63.93 | $63.62 | 51,894 |
| 2020-06-30 | $63.49 | $63.89 | $63.18 | $63.48 | $63.17 | 60,245 |
| 2020-06-29 | $63.12 | $63.28 | $62.59 | $63.09 | $62.79 | 236,220 |
| 2020-06-26 | $63.34 | $63.66 | $63.00 | $63.19 | $62.89 | 101,477 |
| 2020-06-25 | $62.75 | $63.31 | $62.70 | $63.31 | $63.01 | 67,642 |
| 2020-06-24 | $63.70 | $63.85 | $62.43 | $63.03 | $62.73 | 136,940 |
| 2020-06-23 | $63.65 | $64.16 | $63.50 | $63.88 | $63.57 | 320,068 |
| 2020-06-22 | $62.31 | $62.63 | $61.95 | $62.52 | $62.22 | 104,095 |
| 2020-06-19 | $61.93 | $62.69 | $61.59 | $61.66 | $61.36 | 155,870 |
| 2020-06-18 | $60.87 | $61.64 | $60.87 | $61.53 | $61.23 | 210,211 |
| 2020-06-17 | $60.43 | $61.15 | $60.43 | $60.90 | $60.61 | 49,598 |
| 2020-06-16 | $61.00 | $61.09 | $59.91 | $59.95 | $59.66 | 205,039 |
| 2020-06-15 | $57.91 | $59.10 | $57.83 | $58.94 | $58.66 | 78,798 |
| 2020-06-12 | $59.07 | $59.07 | $58.15 | $58.88 | $58.60 | 126,451 |
| 2020-06-11 | $58.28 | $58.77 | $57.73 | $57.86 | $57.58 | 111,734 |
| 2020-06-10 | $58.88 | $59.41 | $58.71 | $59.34 | $59.05 | 94,489 |
| 2020-06-09 | $58.21 | $58.48 | $57.83 | $58.29 | $58.01 | 94,907 |
| 2020-06-08 | $58.88 | $58.97 | $58.20 | $58.74 | $58.46 | 241,781 |
| 2020-06-05 | $58.70 | $59.28 | $58.55 | $58.97 | $58.69 | 142,104 |
| 2020-06-04 | $57.97 | $58.58 | $57.50 | $57.68 | $57.40 | 70,053 |
| 2020-06-03 | $57.76 | $58.41 | $57.74 | $58.30 | $58.02 | 159,888 |
| 2020-06-02 | $56.62 | $57.25 | $56.32 | $57.02 | $56.75 | 97,017 |
| 2020-06-01 | $55.05 | $56.38 | $54.98 | $56.26 | $55.99 | 107,068 |
| 2020-05-29 | $53.85 | $54.50 | $53.15 | $54.40 | $54.14 | 253,127 |
| 2020-05-28 | $53.49 | $53.67 | $52.86 | $53.01 | $52.75 | 153,687 |
| 2020-05-27 | $54.12 | $54.12 | $53.14 | $53.71 | $53.45 | 622,752 |
| 2020-05-26 | $54.65 | $55.01 | $54.22 | $54.22 | $53.96 | 213,213 |
| 2020-05-22 | $53.28 | $53.43 | $52.18 | $52.25 | $52.00 | 362,175 |
| 2020-05-21 | $54.70 | $55.05 | $54.34 | $54.77 | $54.51 | 372,850 |
| 2020-05-20 | $56.60 | $57.00 | $55.55 | $56.38 | $56.11 | 330,051 |
| 2020-05-19 | $56.20 | $56.49 | $55.45 | $55.95 | $55.68 | 78,628 |
| 2020-05-18 | $54.75 | $55.49 | $54.52 | $55.28 | $55.01 | 169,324 |
| 2020-05-15 | $53.62 | $54.10 | $53.51 | $54.09 | $53.83 | 65,916 |
| 2020-05-14 | $53.04 | $54.32 | $52.75 | $54.06 | $53.80 | 226,991 |
| 2020-05-13 | $54.35 | $54.69 | $53.37 | $53.90 | $53.64 | 81,092 |
| 2020-05-12 | $53.87 | $54.50 | $53.72 | $53.79 | $53.53 | 98,903 |
| 2020-05-11 | $53.69 | $53.69 | $53.40 | $53.53 | $53.27 | 67,296 |
| 2020-05-08 | $53.62 | $54.14 | $53.27 | $53.89 | $53.63 | 141,600 |
| 2020-05-07 | $52.64 | $52.87 | $52.33 | $52.74 | $52.49 | 205,525 |
| 2020-05-06 | $51.84 | $52.30 | $51.78 | $51.96 | $51.71 | 82,861 |
| 2020-05-05 | $50.51 | $50.98 | $50.50 | $50.58 | $50.34 | 264,444 |
| 2020-05-04 | $49.48 | $49.87 | $49.26 | $49.60 | $49.36 | 699,389 |
| 2020-05-01 | $50.80 | $50.80 | $49.26 | $49.50 | $49.26 | 147,551 |
| 2020-04-30 | $52.44 | $52.90 | $51.60 | $51.83 | $51.58 | 102,616 |
| 2020-04-29 | $51.98 | $52.10 | $51.65 | $52.09 | $51.84 | 115,614 |
| 2020-04-28 | $52.54 | $52.54 | $51.16 | $51.40 | $51.15 | 86,418 |
| 2020-04-27 | $51.61 | $51.71 | $51.43 | $51.64 | $51.39 | 43,046 |
| 2020-04-24 | $51.23 | $51.23 | $50.60 | $50.96 | $50.71 | 53,608 |
| 2020-04-23 | $51.87 | $51.93 | $50.98 | $51.24 | $50.99 | 111,624 |
| 2020-04-22 | $52.02 | $52.04 | $51.52 | $51.54 | $51.29 | 70,546 |
| 2020-04-21 | $51.40 | $51.42 | $50.61 | $50.82 | $50.58 | 120,066 |
| 2020-04-20 | $52.05 | $52.65 | $51.73 | $51.76 | $51.51 | 126,418 |
| 2020-04-17 | $52.24 | $52.24 | $51.49 | $52.13 | $51.88 | 177,301 |
| 2020-04-16 | $51.06 | $51.39 | $50.69 | $51.32 | $51.07 | 124,694 |
| 2020-04-15 | $49.67 | $50.40 | $49.60 | $50.25 | $50.01 | 97,950 |
| 2020-04-14 | $50.29 | $50.75 | $50.05 | $50.38 | $50.14 | 229,506 |
| 2020-04-13 | $49.37 | $49.48 | $48.70 | $49.11 | $48.87 | 120,303 |
| 2020-04-09 | $50.45 | $50.77 | $49.81 | $50.11 | $49.87 | 185,892 |
| 2020-04-08 | $50.05 | $50.25 | $49.50 | $50.02 | $49.78 | 136,538 |
| 2020-04-07 | $51.58 | $51.65 | $50.15 | $50.23 | $49.99 | 209,214 |
| 2020-04-06 | $49.73 | $50.26 | $49.37 | $50.05 | $49.81 | 91,382 |
| 2020-04-03 | $49.05 | $49.27 | $48.03 | $48.32 | $48.09 | 50,774 |
| 2020-04-02 | $48.37 | $49.24 | $47.81 | $49.09 | $48.85 | 88,359 |
| 2020-04-01 | $47.37 | $48.43 | $47.05 | $47.10 | $46.87 | 108,459 |
| 2020-03-31 | $47.43 | $48.74 | $47.43 | $47.88 | $47.65 | 252,140 |
| 2020-03-30 | $47.20 | $47.66 | $46.84 | $47.42 | $47.19 | 167,060 |
| 2020-03-27 | $47.96 | $48.00 | $47.09 | $47.52 | $47.29 | 104,036 |
| 2020-03-26 | $49.00 | $50.00 | $48.72 | $49.96 | $49.72 | 273,528 |
| 2020-03-25 | $49.13 | $49.86 | $48.39 | $49.00 | $48.76 | 110,243 |
| 2020-03-24 | $47.80 | $48.79 | $47.51 | $48.30 | $48.07 | 192,117 |
| 2020-03-23 | $45.65 | $46.61 | $44.68 | $46.00 | $45.78 | 152,360 |
| 2020-03-20 | $47.80 | $47.81 | $45.35 | $45.61 | $45.39 | 366,593 |
| 2020-03-19 | $44.92 | $46.97 | $44.75 | $46.12 | $45.90 | 181,564 |
| 2020-03-18 | $44.68 | $45.72 | $43.37 | $44.32 | $44.11 | 300,784 |
| 2020-03-17 | $45.93 | $47.64 | $45.01 | $46.77 | $46.54 | 249,121 |
| 2020-03-16 | $44.79 | $47.17 | $43.19 | $44.80 | $44.58 | 217,379 |
| 2020-03-13 | $51.63 | $51.82 | $48.69 | $50.31 | $50.07 | 264,715 |
| 2020-03-12 | $48.69 | $49.25 | $47.25 | $48.32 | $48.09 | 216,762 |
| 2020-03-11 | $52.54 | $53.04 | $51.74 | $51.99 | $51.74 | 124,104 |
| 2020-03-10 | $54.02 | $54.39 | $52.65 | $54.39 | $54.13 | 267,102 |
| 2020-03-09 | $50.65 | $52.10 | $50.10 | $51.58 | $51.33 | 195,768 |
| 2020-03-06 | $54.28 | $54.59 | $53.48 | $54.09 | $53.83 | 285,614 |
| 2020-03-05 | $55.50 | $56.36 | $55.50 | $55.81 | $55.54 | 225,351 |
| 2020-03-04 | $55.52 | $56.00 | $55.42 | $56.00 | $55.73 | 240,642 |
| 2020-03-03 | $55.91 | $56.45 | $54.72 | $55.58 | $55.31 | 424,526 |
| 2020-03-02 | $55.04 | $55.56 | $54.70 | $55.53 | $55.26 | 359,417 |
| 2020-02-28 | $53.29 | $54.19 | $52.50 | $54.19 | $53.93 | 416,383 |
| 2020-02-27 | $55.61 | $56.58 | $54.68 | $55.51 | $55.24 | 221,372 |
| 2020-02-26 | $56.15 | $57.16 | $55.93 | $56.48 | $56.21 | 616,169 |
| 2020-02-25 | $57.57 | $57.90 | $56.52 | $56.67 | $56.40 | 232,914 |
| 2020-02-24 | $55.72 | $56.68 | $55.47 | $56.29 | $56.02 | 361,396 |
| 2020-02-21 | $57.95 | $58.02 | $57.35 | $57.50 | $57.22 | 190,883 |
| 2020-02-20 | $57.99 | $58.07 | $57.02 | $57.40 | $57.12 | 155,204 |
| 2020-02-19 | $57.31 | $57.76 | $57.25 | $57.71 | $57.43 | 142,324 |
| 2020-02-18 | $57.30 | $57.32 | $56.92 | $57.17 | $56.89 | 108,303 |
| 2020-02-14 | $57.01 | $57.01 | $56.29 | $56.54 | $56.27 | 172,292 |
| 2020-02-13 | $56.90 | $57.20 | $56.51 | $56.80 | $56.53 | 135,559 |
| 2020-02-12 | $57.43 | $57.87 | $57.09 | $57.70 | $57.42 | 150,594 |
| 2020-02-11 | $56.44 | $56.90 | $56.19 | $56.23 | $55.96 | 144,748 |
| 2020-02-10 | $55.00 | $55.65 | $54.97 | $55.57 | $55.30 | 103,465 |
| 2020-02-07 | $55.79 | $55.79 | $55.07 | $55.38 | $55.11 | 152,386 |
| 2020-02-06 | $55.69 | $55.83 | $55.23 | $55.64 | $55.37 | 226,486 |
| 2020-02-05 | $56.30 | $56.30 | $54.70 | $54.95 | $54.69 | 758,656 |
| 2020-02-04 | $54.56 | $55.48 | $54.50 | $55.13 | $54.86 | 539,886 |
| 2020-02-03 | $52.00 | $53.06 | $52.00 | $52.73 | $52.48 | 391,830 |
| 2020-01-31 | $52.29 | $52.49 | $51.75 | $51.97 | $51.72 | 203,892 |
| 2020-01-30 | $52.50 | $53.00 | $52.05 | $53.00 | $52.74 | 194,234 |
| 2020-01-29 | $53.89 | $54.03 | $53.60 | $53.76 | $53.50 | 163,613 |
| 2020-01-28 | $52.89 | $53.43 | $52.39 | $53.27 | $53.01 | 1,587,005 |
| 2020-01-27 | $51.21 | $52.60 | $50.80 | $52.30 | $52.05 | 525,192 |
| 2020-01-24 | $55.54 | $55.55 | $54.18 | $54.51 | $54.25 | 226,459 |
| 2020-01-23 | $55.54 | $55.78 | $55.00 | $55.69 | $55.42 | 245,294 |
| 2020-01-22 | $57.71 | $57.85 | $56.74 | $56.91 | $56.64 | 240,790 |
| 2020-01-21 | $56.97 | $57.28 | $56.50 | $56.63 | $56.36 | 246,645 |
| 2020-01-17 | $58.59 | $58.60 | $57.94 | $58.31 | $58.03 | 165,491 |
| 2020-01-16 | $58.40 | $58.46 | $58.04 | $58.23 | $57.95 | 133,054 |
| 2020-01-15 | $58.02 | $58.18 | $57.75 | $57.94 | $57.66 | 246,016 |
| 2020-01-14 | $58.26 | $58.50 | $57.57 | $57.74 | $57.46 | 399,608 |
| 2020-01-13 | $58.11 | $59.00 | $58.00 | $58.93 | $58.65 | 344,051 |
| 2020-01-10 | $57.09 | $57.31 | $56.77 | $57.04 | $56.77 | 209,204 |
| 2020-01-09 | $56.54 | $56.69 | $56.34 | $56.55 | $56.28 | 216,625 |
| 2020-01-08 | $54.85 | $55.96 | $54.82 | $55.72 | $55.45 | 183,313 |
| 2020-01-07 | $55.34 | $55.46 | $55.07 | $55.30 | $55.03 | 153,625 |
| 2020-01-06 | $54.72 | $55.10 | $54.68 | $55.10 | $54.83 | 217,977 |
| 2020-01-03 | $54.43 | $55.20 | $54.43 | $54.65 | $54.39 | 126,685 |
| 2020-01-02 | $53.99 | $55.38 | $53.80 | $55.32 | $55.05 | 188,134 |
| 2019-12-31 | $52.43 | $52.81 | $52.30 | $52.58 | $52.33 | 42,369 |
| 2019-12-30 | $53.02 | $53.02 | $52.50 | $52.52 | $52.27 | 66,353 |
| 2019-12-27 | $53.42 | $53.42 | $52.89 | $53.01 | $52.75 | 84,563 |
| 2019-12-26 | $53.21 | $53.64 | $53.17 | $53.58 | $53.32 | 67,664 |
| 2019-12-24 | $52.88 | $53.15 | $52.66 | $52.95 | $52.70 | 26,911 |
| 2019-12-23 | $52.80 | $52.84 | $52.50 | $52.84 | $52.59 | 114,746 |
| 2019-12-20 | $53.23 | $53.23 | $52.75 | $52.86 | $52.60 | 92,933 |
| 2019-12-19 | $53.31 | $53.44 | $53.06 | $53.31 | $53.05 | 105,472 |
| 2019-12-18 | $53.29 | $53.58 | $53.20 | $53.41 | $53.15 | 156,767 |
| 2019-12-17 | $53.04 | $53.24 | $52.89 | $53.20 | $52.94 | 85,972 |
| 2019-12-16 | $52.27 | $52.80 | $52.13 | $52.66 | $52.40 | 153,033 |
| 2019-12-13 | $52.00 | $52.20 | $51.34 | $51.41 | $51.16 | 175,906 |
| 2019-12-12 | $50.96 | $51.83 | $50.96 | $51.70 | $51.45 | 101,940 |
| 2019-12-11 | $50.65 | $50.99 | $50.58 | $50.94 | $50.69 | 35,974 |
| 2019-12-10 | $50.31 | $50.64 | $50.31 | $50.45 | $50.20 | 47,078 |
| 2019-12-09 | $50.86 | $50.94 | $50.34 | $50.35 | $50.10 | 70,969 |
| 2019-12-06 | $51.17 | $51.25 | $50.80 | $50.81 | $50.56 | 138,420 |
| 2019-12-05 | $49.97 | $50.44 | $49.97 | $50.44 | $50.19 | 111,969 |
| 2019-12-04 | $49.98 | $49.98 | $49.52 | $49.60 | $49.36 | 39,678 |
| 2019-12-03 | $49.43 | $49.62 | $48.95 | $49.51 | $49.27 | 52,474 |
| 2019-12-02 | $50.17 | $50.17 | $49.73 | $49.86 | $49.62 | 26,755 |
| 2019-11-29 | $49.89 | $50.02 | $49.82 | $49.93 | $49.68 | 34,150 |
| 2019-11-27 | $49.93 | $50.28 | $49.79 | $50.24 | $49.99 | 49,438 |
| 2019-11-26 | $49.51 | $49.60 | $49.22 | $49.55 | $49.31 | 45,207 |
| 2019-11-25 | $49.00 | $49.56 | $48.98 | $49.38 | $49.14 | 68,519 |
| 2019-11-22 | $48.98 | $48.98 | $48.71 | $48.95 | $48.71 | 32,814 |
| 2019-11-21 | $48.37 | $48.86 | $48.37 | $48.86 | $48.62 | 53,757 |
| 2019-11-20 | $48.87 | $48.87 | $48.32 | $48.59 | $48.35 | 40,131 |
| 2019-11-19 | $49.27 | $49.33 | $48.85 | $49.12 | $48.88 | 25,387 |
| 2019-11-18 | $48.76 | $48.87 | $48.51 | $48.52 | $48.28 | 90,689 |
| 2019-11-15 | $48.74 | $48.91 | $48.68 | $48.75 | $48.51 | 28,801 |
| 2019-11-14 | $48.80 | $48.80 | $48.39 | $48.48 | $48.24 | 32,308 |
| 2019-11-13 | $49.16 | $49.25 | $48.82 | $49.05 | $48.81 | 51,576 |
| 2019-11-12 | $49.58 | $49.73 | $49.30 | $49.55 | $49.31 | 63,820 |
| 2019-11-11 | $49.55 | $49.74 | $49.24 | $49.73 | $49.49 | 77,949 |
| 2019-11-08 | $50.37 | $50.49 | $50.06 | $50.41 | $50.16 | 40,135 |
| 2019-11-07 | $50.21 | $50.88 | $50.01 | $50.68 | $50.43 | 156,415 |
| 2019-11-06 | $49.84 | $49.84 | $49.27 | $49.40 | $49.16 | 57,507 |
| 2019-11-05 | $50.13 | $50.13 | $49.67 | $49.79 | $49.55 | 96,689 |
| 2019-11-04 | $49.26 | $50.10 | $49.26 | $50.06 | $49.81 | 97,371 |
| 2019-11-01 | $48.25 | $48.73 | $48.21 | $48.52 | $48.28 | 39,960 |
| 2019-10-31 | $47.72 | $47.82 | $47.51 | $47.78 | $47.55 | 27,901 |
| 2019-10-30 | $47.70 | $47.98 | $47.51 | $47.91 | $47.67 | 36,960 |
| 2019-10-29 | $48.02 | $48.02 | $47.75 | $47.86 | $47.63 | 36,677 |
| 2019-10-28 | $48.25 | $48.93 | $48.16 | $48.78 | $48.54 | 73,876 |
| 2019-10-25 | $47.04 | $47.77 | $47.04 | $47.64 | $47.41 | 45,038 |
| 2019-10-24 | $46.86 | $46.98 | $46.86 | $46.98 | $46.75 | 12,975 |
| 2019-10-23 | $46.97 | $47.11 | $46.78 | $46.99 | $46.76 | 33,394 |
| 2019-10-22 | $47.51 | $47.65 | $47.11 | $47.11 | $46.88 | 18,603 |
| 2019-10-21 | $47.47 | $47.69 | $47.47 | $47.65 | $47.42 | 9,930 |
| 2019-10-18 | $47.76 | $47.76 | $47.04 | $47.08 | $46.85 | 15,745 |
| 2019-10-17 | $48.15 | $48.24 | $47.96 | $47.96 | $47.72 | 23,255 |
| 2019-10-16 | $47.58 | $48.00 | $47.54 | $48.00 | $47.76 | 47,512 |
| 2019-10-15 | $47.36 | $47.88 | $47.36 | $47.75 | $47.52 | 61,774 |
| 2019-10-14 | $47.44 | $47.51 | $47.32 | $47.33 | $47.10 | 34,554 |
| 2019-10-11 | $47.12 | $47.91 | $47.05 | $47.35 | $47.12 | 97,910 |
| 2019-10-10 | $46.22 | $47.06 | $46.22 | $46.92 | $46.69 | 37,510 |
| 2019-10-09 | $45.63 | $46.16 | $45.63 | $45.93 | $45.70 | 38,862 |
| 2019-10-08 | $45.50 | $45.65 | $45.12 | $45.39 | $45.17 | 76,184 |
| 2019-10-07 | $46.44 | $46.50 | $46.09 | $46.16 | $45.93 | 23,060 |
| 2019-10-04 | $46.53 | $46.63 | $46.26 | $46.48 | $46.25 | 29,828 |
| 2019-10-03 | $45.64 | $46.47 | $45.59 | $46.33 | $46.10 | 41,535 |
| 2019-10-02 | $45.15 | $45.55 | $45.12 | $45.51 | $45.29 | 48,031 |
| 2019-10-01 | $45.62 | $45.74 | $45.25 | $45.46 | $45.24 | 32,994 |
| 2019-09-30 | $45.75 | $46.09 | $45.65 | $45.76 | $45.54 | 53,567 |
| 2019-09-27 | $47.10 | $47.37 | $45.28 | $45.56 | $45.34 | 97,990 |
| 2019-09-26 | $46.88 | $47.11 | $46.71 | $46.87 | $46.64 | 47,222 |
| 2019-09-25 | $46.62 | $47.30 | $46.45 | $47.23 | $47.00 | 26,546 |
| 2019-09-24 | $48.05 | $48.10 | $46.86 | $47.10 | $46.87 | 132,217 |
| 2019-09-23 | $48.10 | $48.10 | $47.80 | $47.89 | $47.65 | 40,348 |
| 2019-09-20 | $48.61 | $48.87 | $48.15 | $48.31 | $48.07 | 109,803 |
| 2019-09-19 | $48.45 | $49.00 | $48.45 | $48.57 | $48.33 | 139,898 |
| 2019-09-18 | $48.07 | $48.24 | $47.83 | $48.18 | $47.94 | 60,644 |
| 2019-09-17 | $48.04 | $48.18 | $47.80 | $48.13 | $47.89 | 69,213 |
| 2019-09-16 | $48.56 | $48.73 | $48.34 | $48.51 | $48.27 | 172,082 |
| 2019-09-13 | $48.95 | $49.15 | $48.76 | $48.95 | $48.71 | 230,642 |
| 2019-09-12 | $48.93 | $48.95 | $48.36 | $48.69 | $48.45 | 70,772 |
| 2019-09-11 | $48.39 | $48.61 | $48.09 | $48.55 | $48.31 | 113,416 |
| 2019-09-10 | $48.21 | $48.21 | $47.75 | $48.20 | $47.96 | 108,124 |
| 2019-09-09 | $48.19 | $48.72 | $48.19 | $48.58 | $48.34 | 182,259 |
| 2019-09-06 | $47.76 | $47.98 | $47.63 | $47.79 | $47.56 | 189,483 |
| 2019-09-05 | $47.14 | $47.76 | $47.08 | $47.68 | $47.45 | 573,913 |
| 2019-09-04 | $46.68 | $46.79 | $46.33 | $46.46 | $46.23 | 43,184 |
| 2019-09-03 | $45.78 | $46.18 | $45.78 | $45.96 | $45.73 | 141,739 |
| 2019-08-30 | $45.38 | $45.48 | $45.03 | $45.28 | $45.06 | 36,327 |
| 2019-08-29 | $45.29 | $45.75 | $45.29 | $45.48 | $45.26 | 82,907 |
| 2019-08-28 | $44.25 | $44.87 | $44.24 | $44.79 | $44.57 | 50,932 |
| 2019-08-27 | $44.65 | $45.08 | $44.50 | $44.63 | $44.41 | 70,525 |
| 2019-08-26 | $44.38 | $44.53 | $44.19 | $44.31 | $44.09 | 72,117 |
| 2019-08-23 | $44.44 | $44.79 | $43.57 | $43.59 | $43.38 | 464,322 |
| 2019-08-22 | $45.15 | $45.15 | $44.56 | $44.78 | $44.56 | 32,755 |
| 2019-08-21 | $45.52 | $45.52 | $45.21 | $45.35 | $45.13 | 61,598 |
| 2019-08-20 | $45.33 | $45.45 | $45.05 | $45.05 | $44.83 | 70,652 |
| 2019-08-19 | $44.82 | $45.29 | $44.76 | $45.26 | $45.04 | 137,268 |
| 2019-08-16 | $42.79 | $43.40 | $42.79 | $43.36 | $43.15 | 77,036 |
| 2019-08-15 | $42.50 | $42.65 | $42.01 | $42.47 | $42.26 | 167,437 |
| 2019-08-14 | $42.00 | $42.04 | $41.53 | $41.77 | $41.56 | 108,969 |
| 2019-08-13 | $41.25 | $42.94 | $41.01 | $42.69 | $42.48 | 256,860 |
| 2019-08-12 | $41.33 | $41.50 | $41.03 | $41.30 | $41.10 | 84,321 |
| 2019-08-09 | $41.51 | $41.64 | $41.14 | $41.27 | $41.07 | 72,228 |
| 2019-08-08 | $41.77 | $41.99 | $41.59 | $41.99 | $41.78 | 95,697 |
| 2019-08-07 | $40.47 | $41.18 | $40.33 | $41.14 | $40.94 | 283,165 |
| 2019-08-06 | $41.45 | $41.69 | $40.89 | $41.14 | $40.94 | 359,203 |
| 2019-08-05 | $41.23 | $41.48 | $40.24 | $40.72 | $40.52 | 509,796 |
| 2019-08-02 | $43.20 | $43.21 | $42.61 | $42.72 | $42.51 | 70,384 |
| 2019-08-01 | $44.89 | $45.34 | $43.28 | $43.38 | $43.17 | 428,032 |
| 2019-07-31 | $44.83 | $45.07 | $44.21 | $44.68 | $44.46 | 84,771 |
| 2019-07-30 | $44.84 | $45.12 | $44.81 | $45.04 | $44.82 | 50,579 |
| 2019-07-29 | $45.40 | $45.59 | $45.23 | $45.46 | $45.24 | 113,823 |
| 2019-07-26 | $45.64 | $45.72 | $45.41 | $45.51 | $45.29 | 74,113 |
| 2019-07-25 | $45.99 | $46.00 | $45.44 | $45.51 | $45.29 | 63,133 |
| 2019-07-24 | $45.24 | $45.72 | $45.24 | $45.70 | $45.48 | 54,141 |
| 2019-07-23 | $44.74 | $45.22 | $44.74 | $45.21 | $44.99 | 138,703 |
| 2019-07-22 | $44.65 | $44.65 | $44.24 | $44.25 | $44.03 | 28,461 |
| 2019-07-19 | $44.70 | $44.84 | $44.41 | $44.41 | $44.19 | 90,151 |
| 2019-07-18 | $44.24 | $44.44 | $44.10 | $44.38 | $44.16 | 111,497 |
| 2019-07-17 | $45.00 | $45.13 | $44.70 | $44.70 | $44.48 | 65,783 |
| 2019-07-16 | $45.04 | $45.17 | $44.87 | $44.92 | $44.70 | 56,923 |
| 2019-07-15 | $44.84 | $45.20 | $44.84 | $45.12 | $44.90 | 120,417 |
| 2019-07-12 | $44.39 | $44.44 | $44.19 | $44.39 | $44.17 | 89,296 |
| 2019-07-11 | $44.48 | $44.63 | $44.21 | $44.32 | $44.10 | 100,230 |
| 2019-07-10 | $44.91 | $45.16 | $44.61 | $44.66 | $44.44 | 120,613 |
| 2019-07-09 | $44.20 | $44.72 | $44.16 | $44.68 | $44.46 | 27,877 |
| 2019-07-08 | $44.93 | $45.00 | $44.62 | $44.64 | $44.42 | 67,764 |
| 2019-07-05 | $45.95 | $45.95 | $45.33 | $45.64 | $45.42 | 99,323 |
| 2019-07-03 | $46.27 | $46.35 | $46.01 | $46.22 | $45.99 | 93,517 |
| 2019-07-02 | $46.69 | $46.76 | $46.47 | $46.57 | $46.34 | 122,530 |
| 2019-07-01 | $47.70 | $48.11 | $46.80 | $46.98 | $46.75 | 616,031 |
| 2019-06-28 | $45.60 | $45.60 | $45.09 | $45.35 | $45.13 | 115,595 |
| 2019-06-27 | $45.18 | $45.49 | $45.03 | $45.48 | $45.26 | 80,144 |
| 2019-06-26 | $44.28 | $44.77 | $44.28 | $44.66 | $44.44 | 59,162 |
| 2019-06-25 | $44.36 | $44.46 | $43.63 | $43.75 | $43.54 | 150,751 |
| 2019-06-24 | $45.21 | $45.21 | $44.75 | $44.94 | $44.72 | 61,846 |
| 2019-06-21 | $45.38 | $45.49 | $45.10 | $45.10 | $44.88 | 91,768 |
| 2019-06-20 | $45.80 | $46.15 | $45.35 | $45.65 | $45.43 | 110,228 |
| 2019-06-19 | $45.13 | $45.18 | $44.65 | $44.92 | $44.70 | 171,354 |
| 2019-06-18 | $43.52 | $45.07 | $43.52 | $44.68 | $44.46 | 304,107 |
| 2019-06-17 | $42.85 | $43.17 | $42.85 | $43.02 | $42.81 | 55,871 |
| 2019-06-14 | $43.04 | $43.04 | $42.79 | $42.84 | $42.63 | 64,042 |
| 2019-06-13 | $43.91 | $43.91 | $43.48 | $43.67 | $43.46 | 40,249 |
| 2019-06-12 | $43.74 | $43.96 | $43.38 | $43.54 | $43.33 | 85,071 |
| 2019-06-11 | $44.85 | $45.10 | $44.51 | $44.67 | $44.45 | 113,092 |
| 2019-06-10 | $43.52 | $44.33 | $43.52 | $43.95 | $43.73 | 152,076 |
| 2019-06-07 | $42.34 | $43.10 | $42.34 | $42.87 | $42.66 | 90,786 |
| 2019-06-06 | $41.88 | $42.18 | $41.86 | $42.06 | $41.85 | 67,306 |
| 2019-06-05 | $42.86 | $42.95 | $41.78 | $42.16 | $41.95 | 71,478 |
| 2019-06-04 | $41.67 | $42.49 | $41.57 | $42.41 | $42.20 | 91,049 |
| 2019-06-03 | $42.39 | $42.49 | $41.85 | $42.13 | $41.92 | 96,990 |
| 2019-05-31 | $42.08 | $42.38 | $42.03 | $42.25 | $42.04 | 125,941 |
| 2019-05-30 | $42.50 | $42.62 | $42.37 | $42.50 | $42.29 | 52,312 |
| 2019-05-29 | $42.22 | $42.69 | $42.21 | $42.63 | $42.42 | 107,162 |
| 2019-05-28 | $42.77 | $43.19 | $42.35 | $42.35 | $42.14 | 70,189 |
| 2019-05-24 | $42.80 | $42.88 | $42.15 | $42.15 | $41.94 | 588,053 |
| 2019-05-23 | $42.71 | $42.75 | $42.19 | $42.51 | $42.30 | 320,290 |
| 2019-05-22 | $44.53 | $44.63 | $43.99 | $44.19 | $43.97 | 126,363 |
| 2019-05-21 | $44.18 | $44.60 | $43.99 | $44.48 | $44.26 | 201,047 |
| 2019-05-20 | $44.44 | $44.44 | $43.40 | $43.49 | $43.28 | 267,088 |
| 2019-05-17 | $45.75 | $46.10 | $45.28 | $45.35 | $45.13 | 359,138 |
| 2019-05-16 | $47.63 | $47.99 | $47.33 | $47.60 | $47.37 | 350,090 |
| 2019-05-15 | $47.17 | $47.87 | $47.07 | $47.63 | $47.40 | 223,016 |
| 2019-05-14 | $46.65 | $47.04 | $46.06 | $46.91 | $46.68 | 266,973 |
| 2019-05-13 | $46.02 | $46.38 | $45.77 | $45.92 | $45.69 | 310,571 |
| 2019-05-10 | $48.19 | $48.32 | $47.15 | $48.00 | $47.76 | 117,537 |
| 2019-05-09 | $46.94 | $47.88 | $46.42 | $47.65 | $47.42 | 222,275 |
| 2019-05-08 | $48.11 | $48.41 | $47.77 | $48.05 | $47.81 | 169,914 |
| 2019-05-07 | $49.31 | $49.47 | $47.88 | $48.20 | $47.96 | 593,395 |
| 2019-05-06 | $49.32 | $49.98 | $48.89 | $49.92 | $49.67 | 376,305 |
| 2019-05-03 | $51.40 | $51.80 | $51.28 | $51.76 | $51.51 | 73,583 |
| 2019-05-02 | $50.90 | $51.28 | $50.42 | $50.77 | $50.52 | 454,255 |
| 2019-05-01 | $51.35 | $51.74 | $50.86 | $50.91 | $50.66 | 129,744 |
| 2019-04-30 | $50.90 | $51.30 | $50.77 | $51.13 | $50.88 | 123,395 |
| 2019-04-29 | $50.79 | $51.04 | $50.75 | $50.95 | $50.70 | 76,535 |
| 2019-04-26 | $50.67 | $50.93 | $50.43 | $50.93 | $50.68 | 172,859 |
| 2019-04-25 | $50.70 | $50.70 | $50.13 | $50.63 | $50.38 | 228,048 |
| 2019-04-24 | $51.83 | $52.08 | $51.26 | $51.35 | $51.10 | 479,171 |
| 2019-04-23 | $51.48 | $52.02 | $51.48 | $51.96 | $51.70 | 166,687 |
| 2019-04-22 | $51.18 | $51.47 | $51.00 | $51.46 | $51.21 | 151,167 |
| 2019-04-18 | $51.67 | $51.77 | $51.36 | $51.68 | $51.43 | 111,196 |
| 2019-04-17 | $51.59 | $51.77 | $51.30 | $51.47 | $51.22 | 193,885 |
| 2019-04-16 | $51.15 | $51.24 | $50.84 | $51.11 | $50.86 | 135,967 |
| 2019-04-15 | $51.59 | $51.59 | $50.49 | $50.66 | $50.41 | 215,302 |
| 2019-04-12 | $51.65 | $51.95 | $51.51 | $51.67 | $51.42 | 201,663 |
| 2019-04-11 | $51.30 | $51.30 | $50.76 | $50.93 | $50.68 | 456,363 |
| 2019-04-10 | $51.92 | $52.00 | $51.51 | $51.72 | $51.47 | 415,021 |
| 2019-04-09 | $52.07 | $52.07 | $51.65 | $51.72 | $51.47 | 143,331 |
| 2019-04-08 | $51.72 | $51.91 | $51.34 | $51.85 | $51.60 | 163,922 |
| 2019-04-05 | $51.35 | $51.98 | $51.23 | $51.89 | $51.64 | 313,403 |
| 2019-04-04 | $50.70 | $51.07 | $50.53 | $51.05 | $50.80 | 222,331 |
| 2019-04-03 | $50.43 | $51.07 | $50.40 | $50.64 | $50.39 | 441,877 |
| 2019-04-02 | $50.15 | $50.33 | $49.87 | $50.00 | $49.75 | 317,473 |
| 2019-04-01 | $49.81 | $50.44 | $49.68 | $50.31 | $50.06 | 285,191 |
| 2019-03-29 | $48.66 | $49.18 | $48.55 | $49.11 | $48.87 | 155,776 |
| 2019-03-28 | $47.87 | $48.24 | $47.62 | $48.10 | $47.86 | 77,292 |
| 2019-03-27 | $47.80 | $48.05 | $47.54 | $47.69 | $47.46 | 47,044 |
| 2019-03-26 | $47.87 | $48.00 | $47.51 | $47.72 | $47.49 | 99,504 |
| 2019-03-25 | $47.00 | $47.66 | $46.94 | $47.61 | $47.38 | 245,520 |
| 2019-03-22 | $48.07 | $48.15 | $47.02 | $47.05 | $46.82 | 250,777 |
| 2019-03-21 | $47.80 | $48.48 | $47.80 | $48.48 | $48.24 | 157,415 |
| 2019-03-20 | $48.48 | $48.63 | $47.67 | $48.24 | $48.00 | 644,052 |
| 2019-03-19 | $49.12 | $49.30 | $48.75 | $48.90 | $48.66 | 252,095 |
| 2019-03-18 | $49.15 | $49.31 | $48.83 | $49.08 | $48.84 | 95,580 |
| 2019-03-15 | $48.50 | $48.79 | $48.41 | $48.69 | $48.45 | 102,513 |
| 2019-03-14 | $48.05 | $48.05 | $47.55 | $47.93 | $47.69 | 114,968 |
| 2019-03-13 | $48.43 | $48.74 | $48.27 | $48.54 | $48.30 | 177,259 |
| 2019-03-12 | $48.70 | $48.77 | $48.15 | $48.43 | $48.19 | 135,044 |
| 2019-03-11 | $47.51 | $48.48 | $47.51 | $48.38 | $48.14 | 168,619 |
| 2019-03-08 | $46.08 | $46.94 | $45.95 | $46.79 | $46.56 | 358,099 |
| 2019-03-07 | $48.85 | $48.85 | $47.21 | $47.40 | $47.17 | 334,125 |
| 2019-03-06 | $49.85 | $50.00 | $49.38 | $49.41 | $49.17 | 419,659 |
| 2019-03-05 | $48.81 | $49.98 | $48.79 | $49.80 | $49.56 | 265,683 |
| 2019-03-04 | $48.70 | $48.70 | $47.60 | $48.32 | $48.08 | 184,293 |
| 2019-03-01 | $48.21 | $48.25 | $47.68 | $47.83 | $47.60 | 199,768 |
| 2019-02-28 | $47.95 | $48.01 | $47.30 | $47.66 | $47.43 | 114,594 |
| 2019-02-27 | $47.75 | $48.00 | $47.51 | $47.83 | $47.60 | 141,073 |
| 2019-02-26 | $48.21 | $48.40 | $47.65 | $48.30 | $48.06 | 212,761 |
| 2019-02-25 | $49.02 | $49.15 | $48.61 | $48.94 | $48.70 | 472,430 |
| 2019-02-22 | $47.00 | $48.02 | $47.00 | $47.95 | $47.71 | 254,442 |
| 2019-02-21 | $46.62 | $46.68 | $45.92 | $46.12 | $45.89 | 235,892 |
| 2019-02-20 | $46.11 | $46.75 | $46.03 | $46.15 | $45.92 | 99,364 |
| 2019-02-19 | $45.18 | $45.90 | $45.10 | $45.82 | $45.60 | 271,461 |
| 2019-02-15 | $45.74 | $45.74 | $44.98 | $45.09 | $44.87 | 146,447 |
| 2019-02-14 | $46.00 | $46.02 | $45.51 | $45.95 | $45.72 | 128,867 |
| 2019-02-13 | $46.48 | $46.69 | $46.14 | $46.17 | $45.94 | 210,227 |
| 2019-02-12 | $45.73 | $46.05 | $45.62 | $45.90 | $45.67 | 209,022 |
| 2019-02-11 | $45.10 | $45.57 | $45.09 | $45.21 | $44.99 | 137,549 |
| 2019-02-08 | $44.06 | $44.70 | $43.96 | $44.66 | $44.44 | 434,428 |
| 2019-02-07 | $44.94 | $44.94 | $43.75 | $44.08 | $43.86 | 335,901 |
| 2019-02-06 | $45.94 | $45.94 | $45.20 | $45.23 | $45.01 | 110,192 |
| 2019-02-05 | $45.15 | $45.81 | $45.01 | $45.81 | $45.59 | 196,024 |
| 2019-02-04 | $44.74 | $45.01 | $44.54 | $44.84 | $44.62 | 86,000 |
| 2019-02-01 | $44.63 | $45.00 | $44.42 | $44.63 | $44.41 | 174,537 |
| 2019-01-31 | $44.37 | $45.09 | $44.22 | $44.90 | $44.68 | 277,415 |
| 2019-01-30 | $43.76 | $44.15 | $43.36 | $44.03 | $43.81 | 2,109,694 |
| 2019-01-29 | $43.80 | $43.80 | $43.14 | $43.29 | $43.08 | 181,515 |
| 2019-01-28 | $43.59 | $43.77 | $42.99 | $43.63 | $43.42 | 164,479 |
| 2019-01-25 | $43.50 | $44.27 | $43.25 | $44.12 | $43.90 | 216,031 |
| 2019-01-24 | $42.49 | $42.89 | $42.42 | $42.84 | $42.63 | 112,146 |
| 2019-01-23 | $42.42 | $42.48 | $41.81 | $42.11 | $41.90 | 154,381 |
| 2019-01-22 | $42.98 | $42.98 | $41.60 | $41.90 | $41.69 | 228,328 |
| 2019-01-18 | $43.24 | $43.99 | $43.17 | $43.64 | $43.43 | 235,905 |
| 2019-01-17 | $41.82 | $42.96 | $41.81 | $42.58 | $42.37 | 176,409 |
| 2019-01-16 | $41.93 | $42.40 | $41.86 | $42.25 | $42.04 | 131,636 |
| 2019-01-15 | $41.46 | $42.00 | $41.46 | $41.57 | $41.37 | 309,767 |
| 2019-01-14 | $41.27 | $41.27 | $40.83 | $41.00 | $40.80 | 143,993 |
| 2019-01-11 | $41.92 | $41.97 | $41.50 | $41.80 | $41.59 | 67,201 |
| 2019-01-10 | $41.89 | $42.34 | $41.59 | $42.27 | $42.06 | 530,127 |
| 2019-01-09 | $41.45 | $42.26 | $41.37 | $42.09 | $41.88 | 196,275 |
| 2019-01-08 | $40.99 | $41.11 | $40.21 | $40.80 | $40.60 | 74,858 |
| 2019-01-07 | $40.18 | $40.62 | $39.80 | $40.58 | $40.38 | 174,795 |
| 2019-01-04 | $38.80 | $40.10 | $38.58 | $39.81 | $39.61 | 97,494 |
| 2019-01-03 | $38.52 | $38.68 | $37.80 | $37.92 | $37.73 | 190,955 |
| 2019-01-02 | $38.75 | $39.54 | $38.45 | $39.40 | $39.21 | 271,583 |
| 2018-12-31 | $40.24 | $40.55 | $39.21 | $39.37 | $39.18 | 344,283 |
| 2018-12-28 | $40.10 | $40.23 | $39.58 | $39.82 | $39.62 | 542,940 |
| 2018-12-27 | $38.69 | $39.77 | $38.69 | $39.74 | $39.54 | 217,282 |
| 2018-12-26 | $38.96 | $39.99 | $38.22 | $39.96 | $39.76 | 158,244 |
| 2018-12-24 | $38.72 | $39.32 | $38.28 | $38.75 | $38.56 | 82,299 |
| 2018-12-21 | $39.79 | $40.00 | $38.86 | $38.97 | $38.61 | 341,803 |
| 2018-12-20 | $39.67 | $40.00 | $39.17 | $39.53 | $39.16 | 328,963 |
| 2018-12-19 | $40.74 | $41.22 | $39.43 | $39.86 | $39.49 | 213,394 |
| 2018-12-18 | $41.60 | $41.60 | $40.63 | $40.75 | $40.37 | 257,696 |
| 2018-12-17 | $42.06 | $42.35 | $41.04 | $41.20 | $40.82 | 278,816 |
| 2018-12-14 | $42.51 | $42.93 | $42.22 | $42.57 | $42.18 | 230,404 |
| 2018-12-13 | $43.76 | $43.76 | $43.12 | $43.25 | $42.85 | 127,549 |
| 2018-12-12 | $43.63 | $43.99 | $43.34 | $43.45 | $43.05 | 146,902 |
| 2018-12-11 | $43.01 | $43.20 | $42.39 | $42.77 | $42.37 | 131,569 |
| 2018-12-10 | $41.81 | $42.40 | $41.38 | $42.03 | $41.64 | 130,154 |
| 2018-12-07 | $43.09 | $43.54 | $42.10 | $42.21 | $41.82 | 146,866 |
| 2018-12-06 | $42.26 | $43.11 | $41.70 | $43.01 | $42.61 | 228,422 |
| 2018-12-04 | $45.41 | $45.54 | $43.99 | $44.05 | $43.64 | 214,758 |
| 2018-12-03 | $46.18 | $46.42 | $45.12 | $45.22 | $44.80 | 543,984 |
| 2018-11-30 | $43.27 | $44.08 | $42.97 | $43.98 | $43.57 | 157,411 |
| 2018-11-29 | $43.33 | $43.49 | $42.64 | $43.03 | $42.63 | 188,660 |
| 2018-11-28 | $43.88 | $44.16 | $42.94 | $44.13 | $43.72 | 298,533 |
| 2018-11-27 | $42.56 | $42.95 | $42.20 | $42.94 | $42.54 | 107,314 |
| 2018-11-26 | $42.42 | $42.74 | $42.25 | $42.57 | $42.18 | 113,194 |
| 2018-11-23 | $41.90 | $42.02 | $41.57 | $41.73 | $41.34 | 26,318 |
| 2018-11-21 | $42.42 | $43.08 | $42.42 | $42.54 | $42.15 | 111,116 |
| 2018-11-20 | $41.06 | $41.88 | $41.00 | $41.41 | $41.03 | 195,883 |
| 2018-11-19 | $43.35 | $43.35 | $42.27 | $42.35 | $41.96 | 178,970 |
| 2018-11-16 | $43.48 | $43.60 | $42.85 | $43.47 | $43.07 | 172,473 |
| 2018-11-15 | $42.60 | $43.80 | $42.50 | $43.58 | $43.18 | 332,244 |
| 2018-11-14 | $42.00 | $42.52 | $41.85 | $42.13 | $41.74 | 388,866 |
| 2018-11-13 | $41.09 | $42.04 | $40.97 | $41.42 | $41.04 | 171,997 |
| 2018-11-12 | $41.26 | $41.26 | $40.05 | $40.33 | $39.96 | 236,503 |
| 2018-11-09 | $41.82 | $41.82 | $40.85 | $41.31 | $40.93 | 396,805 |
| 2018-11-08 | $43.39 | $43.52 | $42.41 | $42.58 | $42.19 | 406,436 |
| 2018-11-07 | $44.13 | $44.25 | $43.55 | $44.21 | $43.80 | 182,862 |
| 2018-11-06 | $43.23 | $43.85 | $42.95 | $43.26 | $42.86 | 188,734 |
| 2018-11-05 | $43.43 | $43.60 | $42.94 | $43.35 | $42.95 | 104,243 |
| 2018-11-02 | $45.34 | $45.34 | $43.00 | $43.43 | $43.03 | 619,025 |
| 2018-11-01 | $41.68 | $43.63 | $41.00 | $43.59 | $43.19 | 392,902 |
| 2018-10-31 | $39.89 | $40.96 | $39.89 | $40.81 | $40.43 | 291,801 |
| 2018-10-30 | $38.32 | $38.74 | $37.92 | $38.74 | $38.38 | 125,420 |
| 2018-10-29 | $39.51 | $39.55 | $37.63 | $38.20 | $37.85 | 248,104 |
| 2018-10-26 | $38.61 | $40.03 | $38.43 | $39.43 | $39.07 | 204,041 |
| 2018-10-25 | $39.51 | $40.17 | $39.25 | $40.05 | $39.68 | 109,062 |
| 2018-10-24 | $40.93 | $40.98 | $39.14 | $39.18 | $38.82 | 234,764 |
| 2018-10-23 | $40.98 | $41.68 | $40.39 | $41.40 | $41.02 | 224,280 |
| 2018-10-22 | $42.71 | $43.00 | $42.08 | $42.44 | $42.05 | 106,911 |
| 2018-10-19 | $41.58 | $42.05 | $40.87 | $40.97 | $40.59 | 170,740 |
| 2018-10-18 | $41.98 | $41.98 | $40.60 | $40.81 | $40.43 | 518,931 |
| 2018-10-17 | $43.27 | $43.27 | $42.13 | $42.31 | $41.92 | 111,201 |
| 2018-10-16 | $42.57 | $43.24 | $42.37 | $43.14 | $42.74 | 112,818 |
| 2018-10-15 | $42.26 | $42.47 | $41.72 | $42.20 | $41.81 | 198,506 |
| 2018-10-12 | $42.54 | $43.00 | $42.06 | $42.93 | $42.53 | 1,542,809 |
| 2018-10-11 | $40.26 | $41.31 | $40.10 | $41.00 | $40.62 | 359,414 |
| 2018-10-10 | $42.66 | $42.75 | $41.10 | $41.14 | $40.76 | 536,100 |
| 2018-10-09 | $43.09 | $43.37 | $42.75 | $42.85 | $42.45 | 94,251 |
| 2018-10-08 | $43.10 | $43.64 | $42.75 | $43.47 | $43.07 | 215,896 |
| 2018-10-05 | $44.85 | $44.87 | $43.73 | $44.27 | $43.86 | 430,040 |
| 2018-10-04 | $46.35 | $46.35 | $44.91 | $45.18 | $44.76 | 158,507 |
| 2018-10-03 | $47.18 | $47.25 | $46.68 | $46.72 | $46.29 | 68,193 |
| 2018-10-02 | $47.17 | $47.18 | $46.50 | $46.78 | $46.35 | 118,385 |
| 2018-10-01 | $48.51 | $48.51 | $48.00 | $48.05 | $47.61 | 89,215 |
| 2018-09-28 | $48.27 | $48.35 | $47.92 | $48.05 | $47.61 | 78,051 |
| 2018-09-27 | $48.52 | $48.60 | $48.18 | $48.56 | $48.11 | 110,789 |
| 2018-09-26 | $48.42 | $48.98 | $48.33 | $48.42 | $47.97 | 90,138 |
| 2018-09-25 | $47.99 | $48.15 | $47.79 | $48.02 | $47.58 | 93,964 |
| 2018-09-24 | $47.91 | $47.91 | $47.28 | $47.84 | $47.40 | 83,075 |
| 2018-09-21 | $49.28 | $49.30 | $48.52 | $48.52 | $48.07 | 155,536 |
| 2018-09-20 | $48.08 | $48.58 | $47.93 | $48.43 | $47.98 | 497,527 |
| 2018-09-19 | $47.11 | $47.98 | $46.99 | $47.96 | $47.52 | 303,250 |
| 2018-09-18 | $46.41 | $46.90 | $46.33 | $46.66 | $46.23 | 175,555 |
| 2018-09-17 | $46.47 | $46.58 | $45.93 | $46.03 | $45.60 | 153,982 |
| 2018-09-14 | $47.70 | $47.82 | $46.79 | $47.07 | $46.63 | 153,634 |
| 2018-09-13 | $47.23 | $47.70 | $47.10 | $47.51 | $47.07 | 284,581 |
| 2018-09-12 | $45.05 | $46.19 | $44.79 | $45.91 | $45.49 | 325,727 |
| 2018-09-11 | $44.97 | $45.34 | $44.43 | $45.30 | $44.88 | 299,041 |
| 2018-09-10 | $46.49 | $46.49 | $45.26 | $45.40 | $44.98 | 179,759 |
| 2018-09-07 | $46.52 | $47.30 | $46.46 | $46.75 | $46.32 | 61,873 |
| 2018-09-06 | $47.24 | $47.45 | $46.61 | $46.88 | $46.45 | 275,768 |
| 2018-09-05 | $48.05 | $48.05 | $47.06 | $47.14 | $46.70 | 359,175 |
| 2018-09-04 | $49.22 | $49.22 | $48.46 | $48.79 | $48.34 | 79,601 |
| 2018-08-31 | $48.85 | $49.46 | $48.85 | $49.40 | $48.94 | 106,926 |
| 2018-08-30 | $50.05 | $50.05 | $48.71 | $48.86 | $48.41 | 235,117 |
| 2018-08-29 | $50.51 | $50.70 | $50.05 | $50.65 | $50.18 | 179,459 |
| 2018-08-28 | $50.99 | $51.00 | $50.21 | $50.42 | $49.95 | 193,905 |
| 2018-08-27 | $50.29 | $50.98 | $50.25 | $50.75 | $50.28 | 193,342 |
| 2018-08-24 | $49.27 | $49.47 | $49.17 | $49.39 | $48.93 | 105,989 |
| 2018-08-23 | $50.12 | $50.19 | $48.89 | $48.96 | $48.51 | 281,198 |
| 2018-08-22 | $49.82 | $50.15 | $49.63 | $49.98 | $49.52 | 224,432 |
| 2018-08-21 | $49.42 | $49.69 | $49.34 | $49.55 | $49.09 | 345,061 |
| 2018-08-20 | $48.31 | $48.61 | $48.05 | $48.44 | $47.99 | 190,964 |
| 2018-08-17 | $47.12 | $48.18 | $46.77 | $47.95 | $47.51 | 589,162 |
| 2018-08-16 | $46.99 | $47.43 | $46.99 | $47.05 | $46.62 | 156,255 |
| 2018-08-15 | $46.15 | $46.49 | $45.73 | $46.49 | $46.06 | 289,930 |
| 2018-08-14 | $49.21 | $49.21 | $48.23 | $48.38 | $47.93 | 163,331 |
| 2018-08-13 | $51.01 | $51.25 | $50.38 | $50.59 | $50.12 | 114,583 |
| 2018-08-10 | $51.76 | $51.76 | $51.21 | $51.59 | $51.11 | 48,080 |
| 2018-08-09 | $52.35 | $52.46 | $51.85 | $51.92 | $51.44 | 78,289 |
| 2018-08-08 | $52.49 | $52.49 | $51.60 | $51.80 | $51.32 | 309,909 |
| 2018-08-07 | $51.63 | $52.50 | $51.63 | $52.26 | $51.78 | 171,160 |
| 2018-08-06 | $51.63 | $51.87 | $51.37 | $51.63 | $51.15 | 103,513 |
| 2018-08-03 | $51.96 | $52.09 | $51.74 | $51.90 | $51.42 | 102,358 |
| 2018-08-02 | $51.87 | $52.23 | $50.80 | $52.23 | $51.75 | 262,323 |
| 2018-08-01 | $52.85 | $53.42 | $52.60 | $52.86 | $52.37 | 84,231 |
| 2018-07-31 | $54.01 | $54.09 | $53.28 | $53.70 | $53.20 | 88,216 |
| 2018-07-30 | $55.12 | $55.12 | $54.00 | $54.35 | $53.85 | 113,554 |
| 2018-07-27 | $56.38 | $56.38 | $55.01 | $55.48 | $54.97 | 63,549 |
| 2018-07-26 | $56.02 | $56.46 | $55.98 | $56.17 | $55.65 | 37,363 |
| 2018-07-25 | $56.19 | $57.07 | $56.18 | $57.00 | $56.47 | 57,495 |
| 2018-07-24 | $56.08 | $56.40 | $55.51 | $55.55 | $55.04 | 85,363 |
| 2018-07-23 | $55.18 | $55.21 | $54.83 | $55.12 | $54.61 | 85,230 |
| 2018-07-20 | $55.49 | $55.71 | $55.11 | $55.47 | $54.96 | 34,223 |
| 2018-07-19 | $55.50 | $55.67 | $55.28 | $55.28 | $54.77 | 44,866 |
| 2018-07-18 | $56.11 | $56.24 | $55.85 | $56.15 | $55.63 | 49,801 |
| 2018-07-17 | $55.93 | $56.51 | $55.50 | $56.40 | $55.88 | 95,802 |
| 2018-07-16 | $56.55 | $56.66 | $56.29 | $56.45 | $55.93 | 43,762 |
| 2018-07-13 | $56.53 | $56.67 | $56.20 | $56.41 | $55.89 | 55,163 |
| 2018-07-12 | $56.15 | $56.50 | $56.15 | $56.48 | $55.96 | 64,331 |
| 2018-07-11 | $54.50 | $55.36 | $54.50 | $55.06 | $54.55 | 84,843 |
| 2018-07-10 | $56.50 | $56.50 | $55.50 | $55.93 | $55.41 | 59,636 |
| 2018-07-09 | $56.55 | $56.78 | $56.15 | $56.59 | $56.07 | 111,478 |
| 2018-07-06 | $54.66 | $55.77 | $54.49 | $55.46 | $54.95 | 139,897 |
| 2018-07-05 | $55.37 | $55.37 | $54.24 | $54.64 | $54.13 | 146,810 |
| 2018-07-03 | $55.99 | $55.99 | $55.20 | $55.20 | $54.69 | 64,630 |
| 2018-07-02 | $54.60 | $55.31 | $54.50 | $55.26 | $54.75 | 161,060 |
| 2018-06-29 | $55.80 | $56.17 | $55.62 | $55.62 | $55.11 | 249,075 |
| 2018-06-28 | $53.94 | $54.86 | $53.69 | $54.80 | $54.29 | 183,288 |
| 2018-06-27 | $56.10 | $56.10 | $53.92 | $54.04 | $53.54 | 211,797 |
| 2018-06-26 | $56.80 | $56.80 | $56.17 | $56.32 | $55.80 | 120,587 |
| 2018-06-25 | $58.00 | $58.01 | $56.09 | $56.59 | $56.07 | 134,731 |
| 2018-06-22 | $58.75 | $58.82 | $58.31 | $58.66 | $58.12 | 36,065 |
| 2018-06-21 | $58.79 | $58.80 | $58.00 | $58.18 | $57.64 | 125,247 |
| 2018-06-20 | $59.08 | $59.27 | $58.85 | $59.10 | $58.55 | 80,778 |
| 2018-06-19 | $58.90 | $59.00 | $58.00 | $58.81 | $58.27 | 177,744 |
| 2018-06-18 | $60.30 | $60.60 | $59.74 | $60.60 | $60.04 | 123,820 |
| 2018-06-15 | $60.82 | $61.19 | $60.59 | $61.06 | $60.50 | 112,306 |
| 2018-06-14 | $61.49 | $61.94 | $61.29 | $61.81 | $61.24 | 102,711 |
| 2018-06-13 | $61.93 | $61.93 | $61.04 | $61.12 | $60.55 | 115,720 |
| 2018-06-12 | $61.86 | $61.99 | $61.44 | $61.67 | $61.10 | 60,387 |
| 2018-06-11 | $61.19 | $61.71 | $61.19 | $61.42 | $60.85 | 82,406 |
| 2018-06-08 | $60.53 | $61.11 | $60.33 | $60.89 | $60.33 | 239,551 |
| 2018-06-07 | $61.50 | $61.56 | $60.50 | $60.77 | $60.21 | 150,898 |
| 2018-06-06 | $61.33 | $61.74 | $61.28 | $61.50 | $60.93 | 108,639 |
| 2018-06-05 | $60.70 | $61.32 | $60.69 | $60.95 | $60.39 | 153,623 |
| 2018-06-04 | $60.21 | $60.70 | $60.15 | $60.55 | $59.99 | 51,046 |
| 2018-06-01 | $59.48 | $60.08 | $59.47 | $59.77 | $59.22 | 53,685 |
| 2018-05-31 | $58.95 | $59.49 | $58.76 | $59.16 | $58.61 | 192,655 |
| 2018-05-30 | $58.70 | $58.86 | $58.39 | $58.74 | $58.20 | 68,695 |
| 2018-05-29 | $58.61 | $59.21 | $58.25 | $58.51 | $57.97 | 56,957 |
| 2018-05-25 | $58.39 | $58.96 | $58.38 | $58.78 | $58.24 | 53,604 |
| 2018-05-24 | $59.02 | $59.31 | $58.43 | $58.76 | $58.22 | 65,348 |
| 2018-05-23 | $58.45 | $59.21 | $58.44 | $59.09 | $58.54 | 59,988 |
| 2018-05-22 | $59.14 | $59.38 | $58.87 | $58.87 | $58.33 | 47,682 |
| 2018-05-21 | $59.78 | $59.99 | $58.85 | $58.92 | $58.38 | 40,765 |
| 2018-05-18 | $58.96 | $59.30 | $58.60 | $58.81 | $58.27 | 54,493 |
| 2018-05-17 | $60.15 | $60.15 | $59.50 | $59.64 | $59.09 | 59,411 |
| 2018-05-16 | $59.40 | $60.25 | $59.40 | $60.15 | $59.59 | 59,561 |
| 2018-05-15 | $59.01 | $59.97 | $58.70 | $59.05 | $58.50 | 73,845 |
| 2018-05-14 | $60.29 | $60.97 | $60.20 | $60.34 | $59.78 | 134,158 |
| 2018-05-11 | $60.40 | $60.42 | $59.43 | $59.74 | $59.19 | 107,098 |
| 2018-05-10 | $59.37 | $60.49 | $59.37 | $60.25 | $59.69 | 103,830 |
| 2018-05-09 | $59.60 | $59.60 | $58.64 | $59.00 | $58.45 | 36,637 |
| 2018-05-08 | $58.85 | $59.50 | $58.56 | $59.46 | $58.91 | 56,049 |
| 2018-05-07 | $57.63 | $58.75 | $57.63 | $58.45 | $57.91 | 68,840 |
| 2018-05-04 | $57.34 | $58.23 | $57.04 | $57.87 | $57.34 | 49,827 |
| 2018-05-03 | $57.69 | $57.77 | $56.71 | $57.64 | $57.11 | 79,491 |
| 2018-05-02 | $57.60 | $58.17 | $57.40 | $57.40 | $56.87 | 77,076 |
| 2018-05-01 | $57.15 | $57.44 | $56.78 | $57.44 | $56.91 | 38,846 |
| 2018-04-30 | $57.42 | $57.81 | $57.12 | $57.20 | $56.67 | 80,455 |
| 2018-04-27 | $56.93 | $57.24 | $56.19 | $56.70 | $56.18 | 78,218 |
| 2018-04-26 | $55.75 | $56.35 | $55.65 | $56.34 | $55.82 | 145,261 |
| 2018-04-25 | $56.04 | $56.49 | $55.07 | $55.91 | $55.39 | 110,763 |
| 2018-04-24 | $57.85 | $57.99 | $56.06 | $56.52 | $56.00 | 116,504 |
| 2018-04-23 | $57.59 | $58.08 | $57.01 | $57.19 | $56.66 | 50,444 |
| 2018-04-20 | $58.07 | $58.63 | $57.56 | $57.71 | $57.18 | 75,596 |
| 2018-04-19 | $59.44 | $59.48 | $58.61 | $59.06 | $58.51 | 87,253 |
| 2018-04-18 | $59.00 | $59.26 | $58.65 | $59.16 | $58.61 | 69,948 |
| 2018-04-17 | $58.52 | $59.30 | $58.30 | $59.26 | $58.71 | 79,553 |
| 2018-04-16 | $58.45 | $59.00 | $58.18 | $58.86 | $58.32 | 116,712 |
| 2018-04-13 | $59.91 | $60.14 | $58.30 | $58.55 | $58.01 | 119,236 |
| 2018-04-12 | $60.10 | $60.29 | $59.80 | $60.11 | $59.55 | 44,360 |
| 2018-04-11 | $60.02 | $60.54 | $59.62 | $60.03 | $59.48 | 87,387 |
| 2018-04-10 | $60.30 | $60.65 | $59.92 | $60.57 | $60.01 | 140,556 |
| 2018-04-09 | $58.43 | $59.48 | $58.43 | $58.61 | $58.07 | 170,961 |
| 2018-04-06 | $58.00 | $58.61 | $57.12 | $57.39 | $56.86 | 117,097 |
| 2018-04-05 | $59.12 | $59.45 | $58.73 | $59.11 | $58.56 | 105,535 |
| 2018-04-04 | $56.81 | $58.87 | $56.37 | $58.79 | $58.25 | 208,008 |
| 2018-04-03 | $58.94 | $59.24 | $58.03 | $58.52 | $57.98 | 133,810 |
| 2018-04-02 | $59.33 | $59.52 | $57.69 | $58.39 | $57.85 | 258,405 |
| 2018-03-29 | $59.14 | $60.13 | $58.85 | $59.82 | $59.27 | 201,230 |
| 2018-03-28 | $59.73 | $59.81 | $58.63 | $59.00 | $58.45 | 197,027 |
| 2018-03-27 | $62.74 | $62.79 | $60.12 | $60.47 | $59.91 | 175,210 |
| 2018-03-26 | $62.05 | $62.26 | $60.68 | $62.25 | $61.67 | 71,044 |
| 2018-03-23 | $61.32 | $61.52 | $59.97 | $60.21 | $59.65 | 288,952 |
| 2018-03-22 | $63.67 | $63.67 | $61.63 | $61.96 | $61.39 | 268,060 |
| 2018-03-21 | $65.47 | $65.85 | $65.07 | $65.53 | $64.92 | 64,917 |
| 2018-03-20 | $65.20 | $66.18 | $65.20 | $66.05 | $65.44 | 133,385 |
| 2018-03-19 | $65.27 | $65.44 | $64.15 | $64.71 | $64.11 | 78,300 |
| 2018-03-16 | $65.60 | $65.68 | $65.23 | $65.67 | $65.06 | 35,400 |
| 2018-03-15 | $65.67 | $65.82 | $65.28 | $65.68 | $65.07 | 129,037 |
| 2018-03-14 | $64.85 | $65.27 | $64.40 | $64.88 | $64.28 | 80,595 |
| 2018-03-13 | $65.92 | $65.98 | $64.40 | $64.55 | $63.95 | 109,667 |
| 2018-03-12 | $65.77 | $66.00 | $65.26 | $65.47 | $64.86 | 112,777 |
| 2018-03-09 | $64.50 | $65.48 | $64.50 | $65.43 | $64.83 | 120,998 |
| 2018-03-08 | $64.06 | $64.48 | $63.49 | $63.88 | $63.29 | 119,466 |
| 2018-03-07 | $62.73 | $63.67 | $62.73 | $63.67 | $63.08 | 68,192 |
| 2018-03-06 | $63.48 | $63.55 | $62.67 | $63.20 | $62.62 | 55,552 |
| 2018-03-05 | $61.79 | $62.66 | $61.44 | $62.58 | $62.00 | 69,038 |
| 2018-03-02 | $60.30 | $62.40 | $60.29 | $62.40 | $61.82 | 85,502 |
| 2018-03-01 | $62.87 | $63.11 | $61.27 | $61.86 | $61.29 | 99,843 |
| 2018-02-28 | $63.04 | $63.31 | $62.06 | $62.17 | $61.60 | 108,242 |
| 2018-02-27 | $64.01 | $64.13 | $62.46 | $62.64 | $62.06 | 164,880 |
| 2018-02-26 | $64.52 | $64.73 | $63.86 | $64.46 | $63.86 | 418,709 |
| 2018-02-23 | $63.51 | $64.23 | $63.38 | $64.23 | $63.64 | 76,654 |
| 2018-02-22 | $63.89 | $63.89 | $62.90 | $63.10 | $62.52 | 164,951 |
| 2018-02-21 | $63.77 | $64.63 | $63.31 | $63.37 | $62.78 | 103,527 |
| 2018-02-20 | $62.66 | $63.38 | $62.50 | $63.14 | $62.56 | 88,387 |
| 2018-02-16 | $63.05 | $63.33 | $62.59 | $62.78 | $62.20 | 104,518 |
| 2018-02-15 | $63.00 | $63.48 | $62.11 | $63.18 | $62.60 | 195,594 |
| 2018-02-14 | $59.91 | $61.99 | $59.91 | $61.90 | $61.33 | 198,640 |
| 2018-02-13 | $58.83 | $59.78 | $58.70 | $59.72 | $59.17 | 144,878 |
| 2018-02-12 | $58.02 | $58.60 | $57.60 | $58.33 | $57.79 | 151,413 |
| 2018-02-09 | $56.64 | $57.50 | $55.05 | $57.13 | $56.60 | 241,957 |
| 2018-02-08 | $58.88 | $59.68 | $56.40 | $56.51 | $55.99 | 246,567 |
| 2018-02-07 | $59.33 | $59.90 | $58.65 | $58.72 | $58.18 | 162,477 |
| 2018-02-06 | $57.45 | $60.42 | $57.40 | $60.18 | $59.62 | 385,064 |
| 2018-02-05 | $61.16 | $62.37 | $59.63 | $59.66 | $59.11 | 326,423 |
| 2018-02-02 | $62.95 | $62.95 | $61.45 | $61.53 | $60.96 | 278,271 |
| 2018-02-01 | $63.52 | $64.09 | $62.86 | $63.06 | $62.48 | 168,429 |
| 2018-01-31 | $64.73 | $64.76 | $64.14 | $64.47 | $63.87 | 188,436 |
| 2018-01-30 | $64.34 | $64.34 | $63.35 | $63.71 | $63.12 | 365,421 |
| 2018-01-29 | $65.97 | $65.97 | $65.10 | $65.24 | $64.64 | 242,818 |
| 2018-01-26 | $66.14 | $66.90 | $65.99 | $66.86 | $66.24 | 123,087 |
| 2018-01-25 | $66.00 | $66.00 | $65.12 | $65.75 | $65.14 | 268,541 |
| 2018-01-24 | $66.44 | $66.77 | $65.35 | $66.02 | $65.41 | 266,491 |
| 2018-01-23 | $65.74 | $66.09 | $65.49 | $66.09 | $65.48 | 180,300 |
| 2018-01-22 | $65.72 | $65.83 | $65.26 | $65.83 | $65.22 | 237,461 |
| 2018-01-19 | $65.15 | $65.50 | $64.89 | $65.28 | $64.68 | 148,018 |
| 2018-01-18 | $64.84 | $64.84 | $64.34 | $64.68 | $64.08 | 135,145 |
| 2018-01-17 | $64.12 | $64.97 | $63.99 | $64.85 | $64.25 | 178,594 |
| 2018-01-16 | $64.96 | $65.40 | $63.62 | $63.83 | $63.24 | 298,579 |
| 2018-01-12 | $64.99 | $65.38 | $64.69 | $65.27 | $64.67 | 179,698 |
| 2018-01-11 | $64.83 | $64.99 | $64.59 | $64.90 | $64.30 | 101,292 |
| 2018-01-10 | $64.80 | $64.80 | $63.90 | $64.30 | $63.71 | 188,487 |
| 2018-01-09 | $65.17 | $65.24 | $64.62 | $65.16 | $64.56 | 254,271 |
| 2018-01-08 | $64.50 | $65.08 | $64.47 | $64.89 | $64.29 | 227,881 |
| 2018-01-05 | $64.17 | $64.50 | $63.87 | $64.50 | $63.90 | 259,673 |
| 2018-01-04 | $64.02 | $64.21 | $63.65 | $64.03 | $63.44 | 413,604 |
| 2018-01-03 | $63.55 | $63.69 | $63.25 | $63.43 | $62.84 | 445,786 |
| 2018-01-02 | $61.61 | $63.08 | $61.50 | $63.05 | $62.47 | 401,426 |
| 2017-12-29 | $60.89 | $60.94 | $60.48 | $60.62 | $60.06 | 148,146 |
| 2017-12-28 | $60.81 | $60.99 | $60.51 | $60.51 | $59.95 | 88,912 |
| 2017-12-27 | $60.21 | $60.36 | $59.89 | $60.15 | $59.59 | 74,112 |
| 2017-12-26 | $60.91 | $60.91 | $59.87 | $60.25 | $59.69 | 106,128 |
| 2017-12-22 | $61.18 | $61.45 | $61.06 | $61.40 | $59.98 | 91,114 |
| 2017-12-21 | $60.69 | $61.39 | $60.69 | $61.18 | $59.76 | 265,854 |
| 2017-12-20 | $60.06 | $60.10 | $59.48 | $59.84 | $58.45 | 348,388 |
| 2017-12-19 | $60.26 | $60.50 | $59.50 | $59.57 | $58.19 | 303,778 |
| 2017-12-18 | $59.61 | $60.04 | $59.31 | $59.80 | $58.42 | 333,910 |
| 2017-12-15 | $59.45 | $59.45 | $58.86 | $59.45 | $58.07 | 131,808 |
| 2017-12-14 | $59.90 | $60.00 | $59.31 | $59.41 | $58.03 | 130,122 |
| 2017-12-13 | $60.13 | $60.89 | $60.13 | $60.63 | $59.23 | 130,222 |
| 2017-12-12 | $60.42 | $60.42 | $59.70 | $59.82 | $58.44 | 155,483 |
| 2017-12-11 | $60.79 | $61.27 | $60.63 | $61.24 | $59.82 | 243,824 |
| 2017-12-08 | $60.31 | $60.58 | $59.80 | $59.94 | $58.55 | 330,367 |
| 2017-12-07 | $58.04 | $58.89 | $58.04 | $58.68 | $57.32 | 284,392 |
| 2017-12-06 | $57.67 | $57.95 | $57.18 | $57.93 | $56.59 | 422,979 |
| 2017-12-05 | $59.21 | $59.84 | $58.30 | $59.23 | $57.86 | 432,651 |
| 2017-12-04 | $61.23 | $61.50 | $60.01 | $60.17 | $58.78 | 443,303 |
| 2017-12-01 | $61.00 | $61.22 | $60.12 | $60.47 | $59.07 | 297,358 |
| 2017-11-30 | $62.10 | $62.17 | $61.25 | $61.56 | $60.13 | 368,932 |
| 2017-11-29 | $64.10 | $64.18 | $61.61 | $62.40 | $60.96 | 510,081 |
| 2017-11-28 | $65.00 | $65.10 | $64.22 | $64.54 | $63.05 | 290,315 |
| 2017-11-27 | $65.20 | $65.20 | $64.12 | $64.12 | $62.64 | 333,830 |
| 2017-11-24 | $66.39 | $66.47 | $65.98 | $66.10 | $64.57 | 225,221 |
| 2017-11-22 | $67.09 | $67.24 | $66.80 | $67.04 | $65.49 | 398,548 |
| 2017-11-21 | $66.92 | $67.23 | $66.71 | $66.85 | $65.30 | 446,898 |
| 2017-11-20 | $65.46 | $65.99 | $65.22 | $65.83 | $64.31 | 354,220 |
| 2017-11-17 | $64.57 | $64.88 | $64.40 | $64.53 | $63.04 | 207,510 |
| 2017-11-16 | $63.80 | $64.80 | $63.55 | $64.63 | $63.13 | 396,708 |
| 2017-11-15 | $62.50 | $62.73 | $61.72 | $62.64 | $61.19 | 304,754 |
| 2017-11-14 | $63.85 | $63.95 | $63.10 | $63.15 | $61.69 | 300,825 |
| 2017-11-13 | $63.80 | $64.35 | $63.52 | $64.26 | $62.77 | 297,405 |
| 2017-11-10 | $63.57 | $63.57 | $62.94 | $63.03 | $61.57 | 199,769 |
| 2017-11-09 | $63.29 | $63.29 | $62.36 | $63.08 | $61.62 | 176,257 |
| 2017-11-08 | $62.73 | $63.28 | $62.52 | $62.92 | $61.46 | 165,464 |
| 2017-11-07 | $62.66 | $62.66 | $62.00 | $62.17 | $60.73 | 144,918 |
| 2017-11-06 | $61.72 | $62.38 | $61.72 | $62.28 | $60.84 | 237,302 |
| 2017-11-03 | $60.53 | $60.53 | $60.05 | $60.36 | $58.96 | 99,313 |
| 2017-11-02 | $60.56 | $60.59 | $59.76 | $60.11 | $58.72 | 133,406 |
| 2017-11-01 | $60.29 | $60.44 | $59.86 | $60.02 | $58.63 | 161,279 |
| 2017-10-31 | $58.65 | $59.30 | $58.57 | $59.15 | $57.78 | 184,370 |
| 2017-10-30 | $57.94 | $58.61 | $57.88 | $58.20 | $56.85 | 83,932 |
| 2017-10-27 | $57.91 | $58.01 | $57.25 | $57.88 | $56.54 | 198,936 |
| 2017-10-26 | $58.50 | $58.50 | $57.98 | $58.00 | $56.66 | 144,973 |
| 2017-10-25 | $59.26 | $59.42 | $57.70 | $58.19 | $56.84 | 174,047 |
| 2017-10-24 | $59.25 | $59.28 | $58.87 | $58.90 | $57.54 | 90,191 |
| 2017-10-23 | $59.64 | $59.64 | $59.18 | $59.19 | $57.82 | 105,575 |
| 2017-10-20 | $59.67 | $59.71 | $59.29 | $59.29 | $57.92 | 97,743 |
| 2017-10-19 | $59.00 | $59.05 | $58.38 | $58.98 | $57.61 | 155,252 |
| 2017-10-18 | $60.00 | $60.32 | $59.82 | $60.17 | $58.78 | 124,893 |
| 2017-10-17 | $60.68 | $60.68 | $59.89 | $59.92 | $58.53 | 185,129 |
| 2017-10-16 | $60.30 | $60.75 | $60.30 | $60.65 | $59.25 | 160,658 |
| 2017-10-13 | $59.46 | $60.20 | $59.45 | $59.93 | $58.54 | 130,518 |
| 2017-10-12 | $59.25 | $59.39 | $58.96 | $59.05 | $57.68 | 72,967 |
| 2017-10-11 | $59.15 | $59.51 | $59.00 | $59.42 | $58.04 | 76,239 |
| 2017-10-10 | $59.48 | $59.71 | $59.37 | $59.60 | $58.22 | 85,404 |
| 2017-10-09 | $58.92 | $59.16 | $58.76 | $58.95 | $57.59 | 64,200 |
| 2017-10-06 | $58.50 | $58.91 | $58.08 | $58.88 | $57.52 | 62,155 |
| 2017-10-05 | $58.64 | $58.95 | $58.60 | $58.75 | $57.39 | 102,267 |
| 2017-10-04 | $58.67 | $58.67 | $58.40 | $58.49 | $57.14 | 79,063 |
| 2017-10-03 | $58.37 | $58.82 | $58.28 | $58.82 | $57.46 | 107,436 |
| 2017-10-02 | $57.45 | $57.87 | $57.45 | $57.70 | $56.36 | 89,202 |
| 2017-09-29 | $56.78 | $57.40 | $56.55 | $57.17 | $55.85 | 110,469 |
| 2017-09-28 | $56.33 | $56.49 | $56.06 | $56.43 | $55.12 | 60,688 |
| 2017-09-27 | $56.47 | $56.82 | $56.39 | $56.67 | $55.36 | 86,994 |
| 2017-09-26 | $55.94 | $56.22 | $55.50 | $55.72 | $54.43 | 137,696 |
| 2017-09-25 | $57.29 | $57.29 | $55.20 | $55.47 | $54.19 | 273,986 |
| 2017-09-22 | $58.08 | $58.30 | $57.93 | $58.26 | $56.91 | 44,446 |
| 2017-09-21 | $58.60 | $58.77 | $58.05 | $58.45 | $57.10 | 56,586 |
| 2017-09-20 | $58.84 | $58.97 | $57.93 | $58.48 | $57.13 | 92,969 |
| 2017-09-19 | $58.72 | $58.74 | $58.31 | $58.56 | $57.20 | 317,887 |
| 2017-09-18 | $58.38 | $58.93 | $58.35 | $58.77 | $57.41 | 152,230 |
| 2017-09-15 | $57.92 | $58.13 | $57.59 | $57.90 | $56.56 | 204,176 |
| 2017-09-14 | $57.73 | $58.25 | $57.67 | $58.00 | $56.66 | 93,196 |
| 2017-09-13 | $57.43 | $57.90 | $57.43 | $57.68 | $56.34 | 291,830 |
| 2017-09-12 | $56.89 | $57.29 | $56.83 | $57.23 | $55.91 | 120,153 |
| 2017-09-11 | $56.22 | $56.63 | $56.22 | $56.53 | $55.22 | 121,042 |
| 2017-09-08 | $55.82 | $56.00 | $55.43 | $55.43 | $54.15 | 63,120 |
| 2017-09-07 | $55.60 | $56.13 | $55.49 | $56.06 | $54.76 | 52,236 |
| 2017-09-06 | $55.58 | $55.61 | $55.20 | $55.53 | $54.24 | 95,823 |
| 2017-09-05 | $55.69 | $55.80 | $54.94 | $55.28 | $54.00 | 120,623 |
| 2017-09-01 | $55.46 | $55.92 | $55.37 | $55.83 | $54.54 | 283,993 |
| 2017-08-31 | $55.16 | $55.30 | $54.87 | $55.21 | $53.93 | 113,646 |
| 2017-08-30 | $54.12 | $54.56 | $54.03 | $54.46 | $53.20 | 60,571 |
| 2017-08-29 | $53.28 | $54.10 | $53.01 | $53.95 | $52.70 | 109,680 |
| 2017-08-28 | $54.61 | $54.61 | $53.57 | $53.74 | $52.50 | 89,984 |
| 2017-08-25 | $55.16 | $55.19 | $54.56 | $54.56 | $53.30 | 78,652 |
| 2017-08-24 | $55.09 | $55.09 | $54.59 | $54.76 | $53.49 | 84,464 |
| 2017-08-23 | $54.31 | $54.84 | $54.00 | $54.75 | $53.48 | 121,905 |
| 2017-08-22 | $54.11 | $54.40 | $53.87 | $54.31 | $53.05 | 163,818 |
| 2017-08-21 | $53.41 | $54.03 | $53.12 | $53.98 | $52.73 | 99,952 |
| 2017-08-18 | $52.76 | $53.12 | $52.40 | $52.92 | $51.69 | 282,879 |
| 2017-08-17 | $53.00 | $53.16 | $52.35 | $52.37 | $51.16 | 169,445 |
| 2017-08-16 | $53.00 | $53.48 | $52.96 | $53.39 | $52.15 | 81,298 |
| 2017-08-15 | $52.18 | $52.18 | $51.80 | $52.12 | $50.91 | 50,176 |
| 2017-08-14 | $52.00 | $52.21 | $51.83 | $52.18 | $50.97 | 58,143 |
| 2017-08-11 | $50.55 | $50.97 | $50.22 | $50.86 | $49.68 | 129,177 |
| 2017-08-10 | $52.49 | $52.49 | $51.00 | $51.01 | $49.83 | 120,401 |
| 2017-08-09 | $52.55 | $52.98 | $52.17 | $52.96 | $51.73 | 75,325 |
| 2017-08-08 | $53.02 | $53.27 | $52.82 | $52.93 | $51.70 | 146,082 |
| 2017-08-07 | $51.95 | $52.67 | $51.95 | $52.63 | $51.41 | 126,331 |
| 2017-08-04 | $51.20 | $51.38 | $51.15 | $51.28 | $50.09 | 22,683 |
| 2017-08-03 | $50.64 | $50.97 | $50.31 | $50.95 | $49.77 | 112,647 |
| 2017-08-02 | $51.64 | $51.64 | $50.60 | $50.94 | $49.76 | 187,599 |
| 2017-08-01 | $51.57 | $51.57 | $51.24 | $51.33 | $50.14 | 57,567 |
| 2017-07-31 | $51.73 | $51.90 | $51.41 | $51.51 | $50.32 | 60,858 |
| 2017-07-28 | $50.73 | $51.44 | $50.60 | $51.25 | $50.06 | 18,277 |
| 2017-07-27 | $51.17 | $51.59 | $50.01 | $50.65 | $49.48 | 50,077 |
| 2017-07-26 | $50.79 | $50.99 | $50.51 | $50.97 | $49.79 | 36,621 |
| 2017-07-25 | $50.91 | $51.04 | $50.83 | $50.95 | $49.77 | 40,409 |
| 2017-07-24 | $50.72 | $50.98 | $50.68 | $50.96 | $49.78 | 36,840 |
| 2017-07-21 | $50.58 | $50.58 | $50.30 | $50.50 | $49.33 | 46,970 |
| 2017-07-20 | $51.32 | $51.45 | $51.06 | $51.17 | $49.98 | 71,366 |
| 2017-07-19 | $51.29 | $51.70 | $51.20 | $51.26 | $50.07 | 94,989 |
| 2017-07-18 | $49.67 | $50.32 | $49.62 | $50.24 | $49.08 | 126,164 |
| 2017-07-17 | $49.50 | $49.53 | $48.95 | $48.99 | $47.85 | 43,573 |
| 2017-07-14 | $48.90 | $49.37 | $48.80 | $49.31 | $48.17 | 32,834 |
| 2017-07-13 | $48.77 | $48.98 | $48.67 | $48.73 | $47.60 | 45,403 |
| 2017-07-12 | $48.53 | $48.87 | $48.39 | $48.87 | $47.74 | 29,016 |
| 2017-07-11 | $47.70 | $47.80 | $47.47 | $47.80 | $46.69 | 25,425 |
| 2017-07-10 | $46.82 | $47.21 | $46.82 | $47.13 | $46.04 | 22,581 |
| 2017-07-07 | $46.48 | $46.78 | $46.48 | $46.71 | $45.63 | 116,210 |
| 2017-07-06 | $46.59 | $46.79 | $46.51 | $46.52 | $45.44 | 15,738 |
| 2017-07-05 | $46.65 | $46.79 | $46.41 | $46.65 | $45.57 | 20,953 |
| 2017-07-03 | $47.04 | $47.06 | $46.80 | $46.84 | $45.76 | 21,912 |
| 2017-06-30 | $46.74 | $46.92 | $46.60 | $46.79 | $45.71 | 29,657 |
| 2017-06-29 | $47.14 | $47.14 | $46.22 | $46.63 | $45.55 | 29,437 |
| 2017-06-28 | $47.11 | $47.35 | $46.75 | $47.29 | $46.20 | 23,833 |
| 2017-06-27 | $47.71 | $47.71 | $47.19 | $47.19 | $46.10 | 22,696 |
| 2017-06-26 | $48.07 | $48.35 | $47.60 | $47.68 | $46.57 | 39,834 |
| 2017-06-23 | $47.36 | $47.48 | $47.30 | $47.48 | $46.38 | 18,319 |
| 2017-06-22 | $47.30 | $47.48 | $47.00 | $47.30 | $46.20 | 58,772 |
| 2017-06-21 | $47.09 | $47.56 | $47.08 | $47.56 | $46.46 | 27,423 |
| 2017-06-20 | $46.79 | $46.82 | $46.61 | $46.64 | $45.56 | 27,064 |
| 2017-06-19 | $46.21 | $46.97 | $46.21 | $46.96 | $45.87 | 39,652 |
| 2017-06-16 | $45.74 | $45.74 | $45.52 | $45.69 | $44.63 | 10,498 |
| 2017-06-15 | $45.62 | $45.69 | $45.25 | $45.61 | $44.55 | 25,887 |
| 2017-06-14 | $46.60 | $46.60 | $45.92 | $46.01 | $44.94 | 22,919 |
| 2017-06-13 | $46.61 | $46.61 | $46.10 | $46.20 | $45.13 | 27,011 |
| 2017-06-12 | $46.17 | $46.32 | $45.67 | $46.13 | $45.06 | 42,169 |
| 2017-06-09 | $47.50 | $47.69 | $46.37 | $46.59 | $45.51 | 43,997 |
| 2017-06-08 | $47.61 | $47.82 | $46.97 | $47.27 | $46.18 | 51,285 |
| 2017-06-07 | $45.83 | $46.28 | $45.83 | $46.28 | $45.21 | 11,328 |
| 2017-06-06 | $45.32 | $45.62 | $45.31 | $45.46 | $44.41 | 12,837 |
| 2017-06-05 | $45.27 | $45.35 | $45.22 | $45.24 | $44.19 | 9,408 |
| 2017-06-02 | $45.36 | $45.36 | $45.10 | $45.28 | $44.23 | 11,791 |
| 2017-06-01 | $44.87 | $45.33 | $44.87 | $45.31 | $44.26 | 22,902 |
| 2017-05-31 | $45.54 | $45.54 | $44.75 | $44.87 | $43.83 | 59,934 |
| 2017-05-30 | $45.81 | $45.85 | $45.45 | $45.48 | $44.42 | 40,371 |
| 2017-05-26 | $45.89 | $46.04 | $45.83 | $45.90 | $44.84 | 25,215 |
| 2017-05-25 | $45.77 | $46.00 | $45.77 | $46.00 | $44.94 | 27,674 |
| 2017-05-24 | $45.65 | $45.67 | $45.44 | $45.52 | $44.47 | 30,040 |
| 2017-05-23 | $46.34 | $46.48 | $45.77 | $45.82 | $44.76 | 19,853 |
| 2017-05-22 | $46.04 | $46.50 | $46.04 | $46.36 | $45.29 | 51,683 |
| 2017-05-19 | $45.49 | $45.83 | $45.49 | $45.76 | $44.70 | 15,346 |
| 2017-05-18 | $44.65 | $45.09 | $44.50 | $45.07 | $44.03 | 19,669 |
| 2017-05-17 | $45.85 | $45.85 | $45.21 | $45.24 | $44.19 | 42,970 |
| 2017-05-16 | $45.17 | $46.14 | $45.17 | $46.00 | $44.94 | 91,851 |
| 2017-05-15 | $44.67 | $45.02 | $44.54 | $44.92 | $43.88 | 24,981 |
| 2017-05-12 | $44.76 | $44.76 | $44.56 | $44.61 | $43.58 | 43,379 |
| 2017-05-11 | $44.88 | $44.92 | $44.32 | $44.75 | $43.71 | 35,950 |
| 2017-05-10 | $44.98 | $45.43 | $44.77 | $45.31 | $44.26 | 43,659 |
| 2017-05-09 | $44.59 | $44.97 | $44.30 | $44.87 | $43.83 | 35,080 |
| 2017-05-08 | $43.91 | $44.13 | $43.91 | $44.10 | $43.08 | 9,552 |
| 2017-05-05 | $43.44 | $43.72 | $43.28 | $43.72 | $42.71 | 20,463 |
| 2017-05-04 | $43.79 | $43.89 | $43.58 | $43.59 | $42.58 | 13,042 |
| 2017-05-03 | $44.56 | $44.58 | $44.00 | $44.12 | $43.10 | 169,767 |
| 2017-05-02 | $44.39 | $44.67 | $44.32 | $44.50 | $43.47 | 23,047 |
| 2017-05-01 | $44.45 | $44.45 | $44.20 | $44.35 | $43.32 | 32,142 |
| 2017-04-28 | $44.18 | $44.18 | $43.86 | $43.97 | $42.95 | 8,395 |
| 2017-04-27 | $43.64 | $44.36 | $43.64 | $43.76 | $42.75 | 26,522 |
| 2017-04-26 | $43.87 | $43.87 | $43.56 | $43.62 | $42.61 | 26,851 |
| 2017-04-25 | $43.49 | $43.84 | $43.41 | $43.61 | $42.60 | 20,594 |
| 2017-04-24 | $43.00 | $43.37 | $42.97 | $43.01 | $42.01 | 24,493 |
| 2017-04-21 | $42.56 | $42.74 | $42.50 | $42.69 | $41.70 | 22,762 |
| 2017-04-20 | $42.03 | $42.53 | $42.03 | $42.50 | $41.51 | 10,590 |
| 2017-04-19 | $41.52 | $42.00 | $41.52 | $41.58 | $40.62 | 16,055 |
| 2017-04-18 | $41.47 | $41.47 | $41.12 | $41.34 | $40.38 | 13,380 |
| 2017-04-17 | $41.72 | $42.24 | $41.70 | $41.98 | $41.01 | 32,442 |
| 2017-04-13 | $41.92 | $42.12 | $41.68 | $41.68 | $40.72 | 15,793 |
| 2017-04-12 | $42.07 | $42.09 | $41.89 | $41.89 | $40.92 | 7,743 |
| 2017-04-11 | $42.20 | $42.26 | $41.82 | $42.02 | $41.05 | 20,169 |
| 2017-04-10 | $42.10 | $42.35 | $42.01 | $42.26 | $41.28 | 12,094 |
| 2017-04-07 | $41.82 | $42.15 | $41.82 | $42.10 | $41.13 | 7,557 |
| 2017-04-06 | $41.91 | $42.16 | $41.85 | $41.92 | $40.95 | 7,316 |
| 2017-04-05 | $42.31 | $42.47 | $42.02 | $42.12 | $41.14 | 10,380 |
| 2017-04-04 | $42.15 | $42.29 | $42.08 | $42.09 | $41.12 | 8,043 |
| 2017-04-03 | $42.39 | $42.50 | $42.15 | $42.38 | $41.40 | 19,680 |
| 2017-03-31 | $42.00 | $42.17 | $41.94 | $42.15 | $41.17 | 7,832 |
| 2017-03-30 | $42.20 | $42.28 | $42.03 | $42.11 | $41.14 | 22,945 |
| 2017-03-29 | $42.18 | $42.36 | $42.12 | $42.36 | $41.38 | 3,216 |
| 2017-03-28 | $42.33 | $42.43 | $42.15 | $42.37 | $41.39 | 9,297 |
| 2017-03-27 | $41.86 | $42.21 | $41.71 | $42.21 | $41.23 | 6,060 |
| 2017-03-24 | $42.20 | $42.49 | $42.20 | $42.49 | $41.51 | 6,966 |
| 2017-03-23 | $41.60 | $42.12 | $41.60 | $42.09 | $41.12 | 10,595 |
| 2017-03-22 | $41.36 | $41.57 | $41.31 | $41.53 | $40.57 | 4,651 |
| 2017-03-21 | $42.45 | $42.45 | $41.39 | $41.42 | $40.46 | 13,617 |
| 2017-03-20 | $42.14 | $42.45 | $42.14 | $42.45 | $41.47 | 19,654 |
| 2017-03-17 | $41.94 | $41.97 | $41.80 | $41.97 | $41.00 | 4,286 |
| 2017-03-16 | $41.95 | $41.96 | $41.66 | $41.90 | $40.93 | 18,244 |
| 2017-03-15 | $41.07 | $41.47 | $41.00 | $41.47 | $40.51 | 5,969 |
| 2017-03-14 | $40.85 | $40.87 | $40.69 | $40.87 | $39.92 | 5,631 |
| 2017-03-13 | $41.38 | $41.38 | $41.23 | $41.33 | $40.37 | 11,730 |
| 2017-03-10 | $40.61 | $40.61 | $40.47 | $40.47 | $39.53 | 878 |
| 2017-03-09 | $40.35 | $40.43 | $40.04 | $40.07 | $39.14 | 6,575 |
| 2017-03-08 | $40.35 | $40.60 | $40.35 | $40.56 | $39.62 | 4,828 |
| 2017-03-07 | $40.55 | $40.55 | $40.23 | $40.35 | $39.42 | 12,483 |
| 2017-03-06 | $40.93 | $40.93 | $40.22 | $40.64 | $39.70 | 62,885 |
| 2017-03-03 | $40.18 | $40.27 | $40.07 | $40.23 | $39.29 | 3,355 |
| 2017-03-02 | $40.68 | $40.68 | $40.12 | $40.18 | $39.25 | 14,490 |
| 2017-03-01 | $40.47 | $40.91 | $40.47 | $40.87 | $39.92 | 11,777 |
| 2017-02-28 | $40.49 | $40.92 | $40.39 | $40.42 | $39.48 | 22,107 |
| 2017-02-27 | $40.28 | $40.85 | $40.28 | $40.70 | $39.76 | 35,396 |
| 2017-02-24 | $40.41 | $40.58 | $40.00 | $40.44 | $39.50 | 21,513 |
| 2017-02-23 | $41.48 | $41.49 | $40.89 | $40.95 | $40.00 | 20,856 |
| 2017-02-22 | $41.63 | $41.77 | $41.50 | $41.76 | $40.79 | 14,238 |
| 2017-02-21 | $41.35 | $41.41 | $41.09 | $41.41 | $40.45 | 16,292 |
| 2017-02-17 | $41.03 | $41.13 | $40.74 | $41.03 | $40.08 | 11,606 |
| 2017-02-16 | $41.49 | $41.65 | $41.15 | $41.33 | $40.37 | 23,019 |
| 2017-02-15 | $41.08 | $41.29 | $41.06 | $41.29 | $40.33 | 5,146 |
| 2017-02-14 | $40.95 | $40.95 | $40.72 | $40.89 | $39.94 | 5,975 |
| 2017-02-13 | $40.78 | $40.92 | $40.65 | $40.84 | $39.89 | 23,396 |
| 2017-02-10 | $40.39 | $40.39 | $40.07 | $40.35 | $39.42 | 17,398 |
| 2017-02-09 | $40.40 | $40.60 | $40.26 | $40.60 | $39.66 | 13,607 |
| 2017-02-08 | $39.88 | $40.30 | $39.75 | $40.25 | $39.32 | 13,087 |
| 2017-02-07 | $39.36 | $39.73 | $39.36 | $39.61 | $38.69 | 5,226 |
| 2017-02-06 | $39.22 | $39.44 | $39.01 | $39.30 | $38.39 | 16,415 |
| 2017-02-03 | $39.21 | $39.30 | $38.94 | $39.22 | $38.31 | 5,583 |
| 2017-02-02 | $39.01 | $39.04 | $38.92 | $39.00 | $38.09 | 5,021 |
| 2017-02-01 | $39.25 | $39.27 | $38.54 | $38.81 | $37.91 | 7,959 |
| 2017-01-31 | $38.33 | $38.89 | $38.33 | $38.84 | $37.94 | 8,971 |
| 2017-01-30 | $39.09 | $39.13 | $38.12 | $38.59 | $37.69 | 19,118 |
| 2017-01-27 | $39.20 | $39.42 | $39.01 | $39.19 | $38.29 | 6,723 |
| 2017-01-26 | $39.42 | $39.42 | $38.93 | $39.38 | $38.47 | 7,900 |
| 2017-01-25 | $38.80 | $39.12 | $38.63 | $39.09 | $38.19 | 2,844 |
| 2017-01-24 | $38.58 | $38.94 | $38.58 | $38.94 | $38.04 | 5,694 |
| 2017-01-23 | $38.15 | $38.36 | $37.80 | $38.36 | $37.47 | 4,389 |
| 2017-01-20 | $38.30 | $38.30 | $38.05 | $38.15 | $37.27 | 6,008 |
| 2017-01-19 | $38.44 | $38.44 | $37.95 | $38.11 | $37.23 | 32,868 |
| 2017-01-18 | $38.09 | $38.33 | $37.98 | $38.25 | $37.36 | 6,058 |
| 2017-01-17 | $38.31 | $38.31 | $37.92 | $38.20 | $37.32 | 17,731 |
| 2017-01-13 | $38.12 | $38.22 | $37.78 | $38.22 | $37.34 | 8,922 |
| 2017-01-12 | $37.81 | $38.02 | $37.58 | $38.02 | $37.14 | 7,526 |
| 2017-01-11 | $38.35 | $38.35 | $37.71 | $38.20 | $37.32 | 7,752 |
| 2017-01-10 | $38.13 | $38.20 | $37.82 | $38.20 | $37.32 | 13,723 |
| 2017-01-09 | $37.47 | $37.87 | $37.31 | $37.86 | $36.98 | 8,086 |
| 2017-01-06 | $37.24 | $37.25 | $37.16 | $37.25 | $36.39 | 25,207 |
| 2017-01-05 | $37.02 | $37.52 | $36.98 | $37.49 | $36.62 | 12,289 |
| 2017-01-04 | $36.23 | $36.57 | $36.23 | $36.57 | $35.72 | 20,740 |
| 2017-01-03 | $35.35 | $35.99 | $35.35 | $35.65 | $34.82 | 59,101 |
| 2016-12-30 | $35.46 | $35.60 | $35.26 | $35.27 | $34.45 | 11,334 |
| 2016-12-29 | $35.35 | $35.60 | $35.35 | $35.55 | $34.73 | 4,849 |
| 2016-12-28 | $35.50 | $35.50 | $35.12 | $35.15 | $34.34 | 3,073 |
| 2016-12-27 | $35.14 | $35.25 | $35.00 | $35.11 | $34.30 | 8,785 |
| 2016-12-23 | $35.04 | $35.11 | $34.90 | $34.91 | $34.10 | 13,180 |
| 2016-12-22 | $35.55 | $35.62 | $35.40 | $35.51 | $34.10 | 12,379 |
| 2016-12-21 | $35.70 | $35.86 | $35.63 | $35.63 | $34.22 | 29,144 |
| 2016-12-20 | $35.79 | $35.79 | $35.61 | $35.70 | $34.29 | 125,936 |
| 2016-12-19 | $35.77 | $35.87 | $35.65 | $35.65 | $34.24 | 11,072 |
| 2016-12-16 | $35.80 | $35.97 | $35.68 | $35.78 | $34.37 | 15,687 |
| 2016-12-15 | $36.30 | $36.30 | $35.80 | $35.80 | $34.38 | 18,788 |
| 2016-12-14 | $36.78 | $36.78 | $36.12 | $36.25 | $34.82 | 9,297 |
| 2016-12-13 | $36.59 | $37.07 | $36.59 | $36.77 | $35.32 | 28,119 |
| 2016-12-12 | $37.00 | $37.00 | $36.36 | $36.42 | $34.98 | 8,440 |
| 2016-12-09 | $37.27 | $37.40 | $37.27 | $37.38 | $35.90 | 7,534 |
| 2016-12-08 | $37.21 | $37.58 | $37.21 | $37.50 | $36.02 | 11,680 |
| 2016-12-07 | $37.20 | $37.49 | $37.09 | $37.46 | $35.98 | 21,276 |
| 2016-12-06 | $37.27 | $37.27 | $37.15 | $37.19 | $35.72 | 3,042 |
| 2016-12-05 | $36.78 | $37.48 | $36.78 | $37.32 | $35.84 | 24,703 |
| 2016-12-02 | $36.94 | $37.40 | $36.94 | $37.11 | $35.64 | 5,994 |
| 2016-12-01 | $38.20 | $38.24 | $37.19 | $37.23 | $35.76 | 13,928 |
| 2016-11-30 | $38.86 | $38.86 | $38.20 | $38.30 | $36.79 | 4,026 |
| 2016-11-29 | $38.64 | $38.72 | $38.36 | $38.50 | $36.98 | 11,326 |
| 2016-11-28 | $38.30 | $38.82 | $38.30 | $38.47 | $36.95 | 13,308 |
| 2016-11-25 | $38.28 | $38.33 | $38.22 | $38.25 | $36.74 | 1,111 |
| 2016-11-23 | $38.39 | $38.40 | $38.29 | $38.32 | $36.81 | 3,416 |
| 2016-11-22 | $38.31 | $38.38 | $38.17 | $38.38 | $36.86 | 5,692 |
| 2016-11-21 | $38.15 | $38.17 | $37.90 | $37.97 | $36.47 | 5,105 |
| 2016-11-18 | $38.40 | $38.40 | $37.83 | $37.93 | $36.43 | 6,981 |
| 2016-11-17 | $37.53 | $37.88 | $37.53 | $37.75 | $36.26 | 6,765 |
| 2016-11-16 | $37.59 | $37.74 | $37.53 | $37.68 | $36.19 | 5,461 |
| 2016-11-15 | $37.13 | $37.56 | $37.01 | $37.36 | $35.88 | 18,037 |
| 2016-11-14 | $37.52 | $37.76 | $36.74 | $36.90 | $35.44 | 80,289 |
| 2016-11-11 | $37.95 | $38.08 | $37.13 | $38.05 | $36.55 | 41,725 |
| 2016-11-10 | $39.40 | $39.40 | $38.09 | $38.19 | $36.68 | 33,608 |
| 2016-11-09 | $38.42 | $39.30 | $38.01 | $39.11 | $37.56 | 51,588 |
| 2016-11-08 | $39.28 | $39.69 | $39.28 | $39.40 | $37.84 | 5,507 |
| 2016-11-07 | $39.17 | $39.68 | $39.17 | $39.53 | $37.97 | 12,853 |
| 2016-11-04 | $38.82 | $38.82 | $38.47 | $38.47 | $36.95 | 42,797 |
| 2016-11-03 | $38.74 | $38.82 | $38.54 | $38.75 | $37.22 | 20,716 |
| 2016-11-02 | $39.35 | $39.38 | $38.61 | $38.79 | $37.26 | 13,735 |
| 2016-11-01 | $39.98 | $39.98 | $39.27 | $39.32 | $37.77 | 8,627 |
| 2016-10-31 | $40.06 | $40.06 | $39.44 | $39.54 | $37.98 | 10,607 |
| 2016-10-28 | $40.48 | $40.52 | $40.04 | $40.13 | $38.55 | 11,079 |
| 2016-10-27 | $40.74 | $40.80 | $40.56 | $40.56 | $38.95 | 5,135 |
| 2016-10-26 | $41.10 | $41.10 | $40.51 | $40.62 | $39.01 | 100,286 |
| 2016-10-25 | $41.55 | $41.55 | $41.21 | $41.21 | $39.58 | 3,126 |
| 2016-10-24 | $41.34 | $41.46 | $41.18 | $41.18 | $39.55 | 11,631 |
| 2016-10-21 | $40.90 | $41.21 | $40.85 | $41.13 | $39.50 | 7,556 |
| 2016-10-20 | $41.41 | $41.41 | $41.07 | $41.29 | $39.65 | 3,084 |
| 2016-10-19 | $41.46 | $41.68 | $41.15 | $41.37 | $39.73 | 4,714 |
| 2016-10-18 | $41.91 | $41.91 | $41.18 | $41.34 | $39.71 | 58,360 |
| 2016-10-17 | $40.84 | $41.06 | $40.72 | $40.80 | $39.19 | 19,496 |
| 2016-10-14 | $41.08 | $41.58 | $40.82 | $40.91 | $39.29 | 11,167 |
| 2016-10-13 | $40.59 | $41.01 | $40.42 | $40.74 | $39.13 | 15,808 |
| 2016-10-12 | $41.58 | $41.58 | $41.27 | $41.43 | $39.79 | 3,856 |
| 2016-10-11 | $43.00 | $43.00 | $41.13 | $41.36 | $39.73 | 20,741 |
| 2016-10-10 | $42.71 | $42.71 | $42.13 | $42.37 | $40.69 | 33,933 |
| 2016-10-07 | $42.10 | $42.10 | $41.53 | $41.60 | $39.96 | 9,562 |
| 2016-10-06 | $43.39 | $43.39 | $41.94 | $41.98 | $40.32 | 202,982 |
| 2016-10-05 | $42.06 | $42.06 | $41.89 | $41.93 | $40.27 | 26,965 |
| 2016-10-04 | $41.44 | $41.86 | $41.37 | $41.37 | $39.73 | 6,742 |
| 2016-10-03 | $42.53 | $42.53 | $41.12 | $41.66 | $40.01 | 9,532 |
| 2016-09-30 | $41.30 | $41.68 | $41.17 | $41.66 | $40.01 | 24,533 |
| 2016-09-29 | $41.75 | $41.75 | $41.38 | $41.46 | $39.82 | 8,685 |
| 2016-09-28 | $42.56 | $42.56 | $41.43 | $41.70 | $40.05 | 36,542 |
| 2016-09-27 | $41.22 | $41.80 | $41.22 | $41.71 | $40.06 | 15,020 |
| 2016-09-26 | $41.90 | $41.90 | $40.92 | $40.94 | $39.32 | 20,822 |
| 2016-09-23 | $42.15 | $42.22 | $41.90 | $41.90 | $40.24 | 20,839 |
| 2016-09-22 | $42.60 | $42.60 | $42.33 | $42.49 | $40.81 | 62,227 |
| 2016-09-21 | $41.30 | $42.27 | $41.30 | $42.24 | $40.57 | 49,963 |
| 2016-09-20 | $41.94 | $41.94 | $41.01 | $41.14 | $39.51 | 6,460 |
| 2016-09-19 | $41.41 | $41.59 | $41.05 | $41.26 | $39.63 | 40,226 |
| 2016-09-16 | $41.64 | $41.75 | $41.01 | $41.21 | $39.58 | 32,186 |
| 2016-09-15 | $40.50 | $41.48 | $40.50 | $41.48 | $39.84 | 28,171 |
| 2016-09-14 | $40.30 | $40.63 | $40.18 | $40.18 | $38.59 | 6,414 |
| 2016-09-13 | $40.29 | $40.29 | $39.63 | $39.91 | $38.33 | 22,414 |
| 2016-09-12 | $39.17 | $40.76 | $39.11 | $40.50 | $38.90 | 16,045 |
| 2016-09-09 | $40.75 | $40.88 | $40.13 | $40.21 | $38.62 | 22,205 |
| 2016-09-08 | $41.18 | $41.50 | $41.01 | $41.39 | $39.75 | 24,477 |
| 2016-09-07 | $41.41 | $41.49 | $40.75 | $41.01 | $39.39 | 43,875 |
| 2016-09-06 | $40.75 | $41.48 | $40.73 | $41.41 | $39.77 | 86,848 |
| 2016-09-02 | $39.51 | $40.16 | $39.51 | $40.03 | $38.45 | 10,447 |
| 2016-09-01 | $38.97 | $39.56 | $38.97 | $39.55 | $37.99 | 6,480 |
| 2016-08-31 | $39.40 | $39.40 | $38.96 | $39.08 | $37.54 | 10,662 |
| 2016-08-30 | $39.00 | $39.54 | $39.00 | $39.28 | $37.73 | 17,920 |
| 2016-08-29 | $38.51 | $38.98 | $38.51 | $38.93 | $37.39 | 22,915 |
| 2016-08-26 | $38.60 | $38.70 | $38.26 | $38.27 | $36.76 | 11,285 |
| 2016-08-25 | $37.97 | $38.01 | $37.97 | $37.99 | $36.49 | 3,609 |
| 2016-08-24 | $38.60 | $38.60 | $38.10 | $38.10 | $36.59 | 3,425 |
| 2016-08-23 | $38.50 | $38.76 | $38.48 | $38.48 | $36.96 | 3,618 |
| 2016-08-22 | $38.48 | $38.67 | $38.46 | $38.51 | $36.98 | 7,848 |
| 2016-08-19 | $38.75 | $38.79 | $38.64 | $38.72 | $37.19 | 3,028 |
| 2016-08-18 | $38.75 | $38.75 | $38.38 | $38.64 | $37.11 | 7,512 |
| 2016-08-17 | $38.14 | $38.21 | $37.91 | $38.21 | $36.70 | 13,321 |
| 2016-08-16 | $38.40 | $38.57 | $38.24 | $38.43 | $36.91 | 337,794 |
| 2016-08-15 | $37.96 | $38.39 | $37.96 | $38.30 | $36.78 | 9,320 |
| 2016-08-12 | $37.50 | $37.74 | $37.39 | $37.74 | $36.25 | 7,199 |
| 2016-08-11 | $36.90 | $37.45 | $36.90 | $37.44 | $35.96 | 12,650 |
| 2016-08-10 | $36.70 | $36.70 | $36.55 | $36.65 | $35.20 | 856 |
| 2016-08-09 | $36.34 | $36.94 | $36.34 | $36.91 | $35.45 | 15,639 |
| 2016-08-08 | $36.30 | $36.40 | $36.26 | $36.28 | $34.85 | 4,324 |
| 2016-08-05 | $35.84 | $36.05 | $35.75 | $36.01 | $34.59 | 19,264 |
| 2016-08-04 | $35.19 | $35.37 | $35.19 | $35.34 | $33.94 | 6,973 |
| 2016-08-03 | $35.17 | $35.17 | $35.17 | $35.17 | $33.78 | 171 |
| 2016-08-02 | $35.08 | $35.08 | $34.67 | $34.85 | $33.47 | 1,389 |
| 2016-08-01 | $34.62 | $35.17 | $34.62 | $35.14 | $33.75 | 3,791 |
| 2016-07-29 | $34.73 | $34.99 | $34.69 | $34.87 | $33.49 | 3,777 |
| 2016-07-28 | $35.40 | $35.40 | $35.05 | $35.13 | $33.74 | 5,016 |
| 2016-07-27 | $35.39 | $35.39 | $35.21 | $35.28 | $33.89 | 1,955 |
| 2016-07-26 | $34.68 | $35.32 | $34.68 | $35.27 | $33.87 | 9,013 |
| 2016-07-25 | $34.83 | $34.83 | $34.78 | $34.78 | $33.41 | 533 |
| 2016-07-22 | $34.71 | $35.07 | $34.71 | $35.02 | $33.63 | 5,598 |
| 2016-07-21 | $34.76 | $34.97 | $34.73 | $34.73 | $33.36 | 3,923 |
| 2016-07-20 | $34.58 | $34.84 | $34.58 | $34.80 | $33.42 | 6,514 |
| 2016-07-19 | $34.54 | $34.54 | $34.29 | $34.29 | $32.93 | 491 |
| 2016-07-18 | $34.50 | $34.69 | $34.34 | $34.69 | $33.32 | 2,209 |
| 2016-07-15 | $34.45 | $34.45 | $34.32 | $34.36 | $33.00 | 1,464 |
| 2016-07-14 | $34.34 | $34.66 | $34.34 | $34.63 | $33.26 | 8,104 |
| 2016-07-13 | $34.60 | $34.60 | $34.16 | $34.19 | $32.84 | 9,237 |
| 2016-07-12 | $34.50 | $34.77 | $34.50 | $34.72 | $33.35 | 6,978 |
| 2016-07-11 | $33.85 | $34.50 | $33.84 | $34.40 | $33.04 | 32,430 |
| 2016-07-08 | $33.52 | $33.68 | $33.52 | $33.68 | $32.35 | 4,629 |
| 2016-07-07 | $33.21 | $33.23 | $33.17 | $33.23 | $31.92 | 1,817 |
| 2016-07-06 | $32.99 | $33.13 | $32.88 | $33.03 | $31.73 | 9,738 |
| 2016-07-05 | $33.20 | $33.39 | $32.99 | $33.16 | $31.85 | 12,985 |
| 2016-07-01 | $33.50 | $33.83 | $33.50 | $33.78 | $32.44 | 13,476 |
| 2016-06-30 | $33.53 | $33.66 | $33.53 | $33.61 | $32.28 | 1,520 |
| 2016-06-29 | $33.00 | $33.29 | $33.00 | $33.29 | $31.98 | 1,580 |
| 2016-06-28 | $32.46 | $32.81 | $32.46 | $32.75 | $31.46 | 1,393 |
| 2016-06-27 | $32.36 | $32.36 | $31.82 | $31.93 | $30.67 | 13,480 |
| 2016-06-24 | $32.36 | $33.00 | $32.36 | $32.56 | $31.27 | 881 |
| 2016-06-23 | $33.15 | $33.73 | $33.15 | $33.65 | $32.32 | 3,595 |
| 2016-06-22 | $33.47 | $33.47 | $33.40 | $33.40 | $32.08 | 858 |
| 2016-06-21 | $33.20 | $33.39 | $33.20 | $33.25 | $31.94 | 1,552 |
| 2016-06-20 | $32.81 | $33.43 | $32.81 | $33.31 | $31.99 | 7,741 |
| 2016-06-17 | $32.88 | $32.88 | $32.76 | $32.79 | $31.49 | 1,451 |
| 2016-06-16 | $32.61 | $32.95 | $32.58 | $32.95 | $31.65 | 13,811 |
| 2016-06-15 | $32.86 | $33.25 | $32.86 | $33.05 | $31.74 | 5,721 |
| 2016-06-14 | $32.46 | $32.78 | $32.46 | $32.67 | $31.38 | 2,004 |
| 2016-06-13 | $32.94 | $32.94 | $32.94 | $32.94 | $31.64 | 97 |
| 2016-06-10 | $33.12 | $33.15 | $32.94 | $32.94 | $31.64 | 3,073 |
| 2016-06-09 | $33.94 | $33.95 | $33.79 | $33.88 | $32.54 | 3,011 |
| 2016-06-08 | $34.20 | $34.20 | $34.20 | $34.20 | $32.84 | 388 |
| 2016-06-07 | $34.32 | $34.58 | $34.32 | $34.52 | $33.16 | 4,884 |
| 2016-06-06 | $33.90 | $34.26 | $33.90 | $34.21 | $32.86 | 4,755 |
| 2016-06-03 | $33.79 | $33.84 | $33.71 | $33.82 | $32.48 | 5,200 |
| 2016-06-02 | $33.75 | $33.96 | $33.64 | $33.89 | $32.55 | 3,215 |
| 2016-06-01 | $34.21 | $34.21 | $33.77 | $33.77 | $32.44 | 26,895 |
| 2016-05-31 | $33.90 | $34.33 | $33.90 | $34.33 | $32.97 | 2,507 |
| 2016-05-27 | $33.70 | $33.87 | $33.67 | $33.67 | $32.34 | 5,646 |
| 2016-05-26 | $33.05 | $33.33 | $33.05 | $33.26 | $31.95 | 9,500 |
| 2016-05-25 | $33.32 | $33.32 | $33.13 | $33.23 | $31.91 | 18,261 |
| 2016-05-24 | $32.96 | $33.29 | $32.96 | $33.27 | $31.95 | 3,044 |
| 2016-05-23 | $32.63 | $32.63 | $32.63 | $32.63 | $31.34 | 123 |
| 2016-05-20 | $32.54 | $32.61 | $32.44 | $32.46 | $31.18 | 15,049 |
| 2016-05-19 | $32.23 | $32.23 | $32.10 | $32.13 | $30.86 | 2,092 |
| 2016-05-18 | $33.10 | $33.10 | $32.64 | $32.64 | $31.35 | 6,769 |
| 2016-05-17 | $32.55 | $33.07 | $32.55 | $32.85 | $31.55 | 2,833 |
| 2016-05-16 | $32.31 | $32.96 | $32.31 | $32.91 | $31.61 | 5,755 |
| 2016-05-13 | $32.34 | $32.34 | $32.09 | $32.15 | $30.88 | 7,161 |
| 2016-05-12 | $33.12 | $33.12 | $32.19 | $32.31 | $31.03 | 5,636 |
| 2016-05-11 | $32.81 | $32.90 | $32.59 | $32.59 | $31.30 | 2,223 |
| 2016-05-10 | $32.50 | $32.78 | $32.50 | $32.78 | $31.48 | 4,628 |
| 2016-05-09 | $32.60 | $33.00 | $32.25 | $32.26 | $30.98 | 6,705 |
| 2016-05-06 | $33.13 | $33.23 | $32.87 | $33.23 | $31.92 | 15,252 |
| 2016-05-05 | $33.36 | $33.67 | $33.25 | $33.26 | $31.95 | 6,819 |
| 2016-05-04 | $33.04 | $33.37 | $33.04 | $33.27 | $31.95 | 3,059 |
| 2016-05-03 | $33.43 | $33.43 | $33.18 | $33.19 | $31.88 | 5,235 |
| 2016-05-02 | $33.90 | $33.90 | $33.68 | $33.77 | $32.44 | 6,637 |
| 2016-04-29 | $34.20 | $34.23 | $33.96 | $34.02 | $32.68 | 6,282 |
| 2016-04-28 | $34.29 | $34.64 | $34.14 | $34.17 | $32.82 | 5,936 |
| 2016-04-27 | $34.19 | $34.54 | $34.18 | $34.54 | $33.17 | 5,073 |
| 2016-04-26 | $34.53 | $34.53 | $34.41 | $34.49 | $33.13 | 4,198 |
| 2016-04-25 | $34.65 | $34.65 | $34.36 | $34.40 | $33.04 | 4,319 |
| 2016-04-22 | $34.27 | $34.83 | $34.27 | $34.65 | $33.28 | 6,279 |
| 2016-04-21 | $34.82 | $34.91 | $34.63 | $34.74 | $33.37 | 17,208 |
| 2016-04-20 | $35.00 | $35.27 | $34.86 | $35.14 | $33.75 | 4,942 |
| 2016-04-19 | $35.29 | $35.46 | $35.09 | $35.34 | $33.94 | 63,826 |
| 2016-04-18 | $34.92 | $35.39 | $34.92 | $35.34 | $33.94 | 18,006 |
| 2016-04-15 | $34.79 | $35.24 | $34.79 | $35.03 | $33.65 | 3,522 |
| 2016-04-14 | $35.33 | $35.39 | $35.28 | $35.32 | $33.92 | 10,486 |
| 2016-04-13 | $34.99 | $35.39 | $34.99 | $35.33 | $33.93 | 3,427 |
| 2016-04-12 | $34.44 | $34.69 | $34.35 | $34.69 | $33.32 | 4,696 |
| 2016-04-11 | $34.56 | $34.63 | $34.30 | $34.30 | $32.94 | 12,669 |
| 2016-04-08 | $34.08 | $34.17 | $33.94 | $34.03 | $32.68 | 4,250 |
| 2016-04-07 | $34.07 | $34.20 | $33.89 | $33.89 | $32.55 | 7,235 |
| 2016-04-06 | $33.44 | $34.34 | $33.44 | $34.31 | $32.95 | 6,024 |
| 2016-04-05 | $33.63 | $33.70 | $33.53 | $33.53 | $32.21 | 2,081 |
| 2016-04-04 | $33.96 | $34.16 | $33.96 | $33.96 | $32.62 | 15,073 |
| 2016-04-01 | $33.86 | $34.16 | $33.86 | $34.16 | $32.81 | 815 |
| 2016-03-31 | $34.38 | $34.38 | $34.25 | $34.25 | $32.90 | 747 |
| 2016-03-30 | $34.15 | $34.42 | $34.15 | $34.31 | $32.95 | 16,729 |
| 2016-03-29 | $33.58 | $34.12 | $33.58 | $34.09 | $32.74 | 9,499 |
| 2016-03-28 | $33.46 | $33.75 | $33.46 | $33.61 | $32.28 | 5,302 |
| 2016-03-24 | $33.57 | $33.70 | $33.47 | $33.70 | $32.36 | 5,290 |
| 2016-03-23 | $34.64 | $34.64 | $33.67 | $33.72 | $32.38 | 34,873 |
| 2016-03-22 | $34.18 | $34.48 | $34.18 | $34.46 | $33.10 | 11,164 |
| 2016-03-21 | $34.01 | $34.49 | $34.01 | $34.39 | $33.03 | 4,592 |
| 2016-03-18 | $33.66 | $34.25 | $33.66 | $34.16 | $32.81 | 1,538 |
| 2016-03-17 | $33.45 | $33.60 | $33.27 | $33.60 | $32.27 | 4,882 |
| 2016-03-16 | $32.83 | $33.14 | $32.83 | $33.00 | $31.70 | 1,378 |
| 2016-03-15 | $32.91 | $32.91 | $32.91 | $32.91 | $31.61 | 578 |
| 2016-03-14 | $33.20 | $33.32 | $33.20 | $33.32 | $32.00 | 633 |
| 2016-03-11 | $32.77 | $33.07 | $32.77 | $33.07 | $31.76 | 3,145 |
| 2016-03-10 | $31.97 | $32.18 | $31.95 | $32.18 | $30.91 | 1,802 |
| 2016-03-09 | $32.44 | $32.65 | $32.38 | $32.53 | $31.24 | 4,261 |
| 2016-03-08 | $32.79 | $32.79 | $32.33 | $32.35 | $31.07 | 11,169 |
| 2016-03-07 | $32.97 | $33.01 | $32.76 | $32.83 | $31.54 | 1,516 |
| 2016-03-04 | $32.48 | $33.28 | $32.48 | $33.15 | $31.84 | 24,917 |
| 2016-03-03 | $32.49 | $32.49 | $32.41 | $32.42 | $31.14 | 455 |
| 2016-03-02 | $32.39 | $32.57 | $32.39 | $32.57 | $31.29 | 2,160 |
| 2016-03-01 | $32.03 | $32.03 | $31.85 | $32.00 | $30.74 | 1,808 |
| 2016-02-29 | $31.75 | $31.75 | $31.44 | $31.44 | $30.20 | 2,944 |
| 2016-02-26 | $31.61 | $31.62 | $31.41 | $31.47 | $30.23 | 1,931 |
| 2016-02-25 | $30.64 | $31.13 | $30.64 | $31.13 | $29.89 | 3,675 |
| 2016-02-24 | $31.00 | $31.61 | $30.86 | $31.61 | $30.36 | 1,834 |
| 2016-02-23 | $31.90 | $31.90 | $31.49 | $31.49 | $30.25 | 6,939 |
| 2016-02-22 | $32.17 | $32.35 | $31.96 | $32.35 | $31.07 | 13,424 |
| 2016-02-19 | $31.40 | $31.59 | $31.38 | $31.59 | $30.34 | 7,343 |
| 2016-02-18 | $31.40 | $31.40 | $31.06 | $31.06 | $29.84 | 2,105 |
| 2016-02-17 | $30.70 | $31.47 | $30.70 | $31.47 | $30.22 | 2,972 |
| 2016-02-16 | $30.16 | $30.85 | $30.16 | $30.85 | $29.63 | 5,882 |
| 2016-02-12 | $29.25 | $29.80 | $29.20 | $29.80 | $28.62 | 47,035 |
| 2016-02-11 | $28.55 | $28.85 | $28.47 | $28.77 | $27.63 | 6,123 |
| 2016-02-10 | $29.68 | $29.72 | $29.37 | $29.40 | $28.24 | 12,170 |
| 2016-02-09 | $28.73 | $29.39 | $28.72 | $29.10 | $27.95 | 12,417 |
| 2016-02-08 | $29.93 | $29.93 | $29.15 | $29.38 | $28.22 | 8,825 |
| 2016-02-05 | $30.58 | $30.58 | $30.10 | $30.24 | $29.04 | 2,828 |
| 2016-02-04 | $30.98 | $30.98 | $30.79 | $30.79 | $29.57 | 1,798 |
| 2016-02-03 | $30.36 | $30.89 | $30.22 | $30.89 | $29.67 | 9,463 |
| 2016-02-02 | $31.09 | $31.10 | $31.09 | $31.10 | $29.87 | 1,313 |
| 2016-02-01 | $31.36 | $31.56 | $31.24 | $31.33 | $30.09 | 45,752 |
| 2016-01-29 | $31.24 | $31.49 | $31.24 | $31.46 | $30.22 | 2,906 |
| 2016-01-28 | $31.50 | $31.55 | $30.70 | $30.91 | $29.69 | 26,046 |
| 2016-01-27 | $30.88 | $31.18 | $30.80 | $30.81 | $29.59 | 1,867 |
| 2016-01-26 | $31.53 | $31.53 | $31.17 | $31.38 | $30.14 | 9,083 |
| 2016-01-25 | $31.56 | $31.71 | $31.43 | $31.43 | $30.19 | 4,324 |
| 2016-01-22 | $32.06 | $32.06 | $31.46 | $31.62 | $30.37 | 15,972 |
| 2016-01-21 | $30.62 | $31.41 | $30.62 | $31.02 | $29.79 | 14,550 |
| 2016-01-20 | $30.96 | $31.11 | $30.29 | $31.11 | $29.88 | 7,217 |
| 2016-01-19 | $31.63 | $31.91 | $31.46 | $31.65 | $30.40 | 32,182 |
| 2016-01-15 | $30.76 | $31.08 | $30.55 | $30.86 | $29.64 | 15,931 |
| 2016-01-14 | $31.31 | $32.48 | $31.26 | $32.25 | $30.98 | 21,307 |
| 2016-01-13 | $32.64 | $32.64 | $31.56 | $31.61 | $30.36 | 8,242 |
| 2016-01-12 | $32.22 | $32.63 | $32.20 | $32.28 | $31.00 | 8,313 |
| 2016-01-11 | $32.50 | $32.68 | $31.91 | $32.12 | $30.85 | 12,822 |
| 2016-01-08 | $33.34 | $33.55 | $32.83 | $32.83 | $31.53 | 5,524 |
| 2016-01-07 | $33.25 | $33.65 | $32.91 | $33.03 | $31.72 | 41,690 |
| 2016-01-06 | $34.22 | $34.61 | $34.22 | $34.56 | $33.19 | 8,207 |
| 2016-01-05 | $34.84 | $35.03 | $34.78 | $34.96 | $33.58 | 10,102 |
| 2016-01-04 | $34.61 | $34.97 | $34.33 | $34.68 | $33.31 | 102,817 |
| 2015-12-31 | $36.00 | $36.28 | $36.00 | $36.01 | $34.59 | 3,308 |
| 2015-12-30 | $36.33 | $36.50 | $36.09 | $36.09 | $34.66 | 49,335 |
| 2015-12-29 | $36.20 | $36.33 | $36.11 | $36.17 | $34.74 | 5,147 |
| 2015-12-28 | $36.50 | $36.50 | $36.04 | $36.06 | $34.63 | 2,543 |
| 2015-12-24 | $36.80 | $36.80 | $36.41 | $36.62 | $35.17 | 44,004 |
| 2015-12-23 | $37.11 | $37.40 | $37.11 | $37.30 | $35.21 | 6,439 |
| 2015-12-22 | $37.08 | $37.34 | $37.05 | $37.13 | $35.05 | 2,207 |
| 2015-12-21 | $36.21 | $37.05 | $36.21 | $36.90 | $34.84 | 10,224 |
| 2015-12-18 | $37.15 | $37.15 | $36.73 | $36.98 | $34.91 | 1,381 |
| 2015-12-17 | $37.09 | $37.09 | $36.99 | $37.05 | $34.98 | 1,267 |
| 2015-12-16 | $36.55 | $37.46 | $36.55 | $37.35 | $35.26 | 30,637 |
| 2015-12-15 | $36.01 | $36.80 | $36.01 | $36.72 | $34.66 | 4,210 |
| 2015-12-14 | $36.05 | $36.05 | $35.58 | $35.76 | $33.76 | 809 |
| 2015-12-11 | $35.65 | $36.05 | $35.40 | $35.48 | $33.50 | 7,138 |
| 2015-12-10 | $36.27 | $36.84 | $36.27 | $36.68 | $34.63 | 19,715 |
| 2015-12-09 | $37.31 | $37.36 | $36.76 | $36.78 | $34.72 | 48,864 |
| 2015-12-08 | $36.58 | $37.28 | $36.58 | $37.13 | $35.05 | 95,290 |
| 2015-12-07 | $37.51 | $37.53 | $37.23 | $37.30 | $35.21 | 37,296 |
| 2015-12-04 | $37.20 | $37.64 | $37.19 | $37.51 | $35.41 | 18,533 |
| 2015-12-03 | $37.82 | $37.82 | $36.65 | $36.65 | $34.60 | 15,005 |
| 2015-12-02 | $37.02 | $37.68 | $37.02 | $37.55 | $35.45 | 15,579 |
| 2015-12-01 | $37.47 | $37.55 | $37.05 | $37.51 | $35.41 | 53,457 |
| 2015-11-30 | $36.97 | $37.24 | $36.25 | $37.24 | $35.16 | 7,338 |
| 2015-11-27 | $36.85 | $36.85 | $36.28 | $36.53 | $34.49 | 10,768 |
| 2015-11-25 | $36.99 | $37.55 | $36.99 | $37.38 | $35.29 | 9,083 |
| 2015-11-24 | $37.25 | $37.25 | $36.75 | $36.75 | $34.69 | 868 |
| 2015-11-23 | $37.07 | $37.49 | $37.02 | $37.07 | $35.00 | 47,235 |
| 2015-11-20 | $37.10 | $37.36 | $36.85 | $37.22 | $35.14 | 18,095 |
| 2015-11-19 | $36.54 | $36.77 | $36.48 | $36.59 | $34.55 | 5,111 |
| 2015-11-18 | $35.45 | $36.14 | $35.45 | $36.12 | $34.10 | 3,159 |
| 2015-11-17 | $36.35 | $36.35 | $36.00 | $36.06 | $34.04 | 3,333 |
| 2015-11-16 | $35.01 | $36.18 | $35.01 | $35.91 | $33.90 | 50,815 |
| 2015-11-13 | $35.64 | $35.64 | $34.89 | $34.89 | $32.94 | 42,082 |
| 2015-11-12 | $36.03 | $36.03 | $35.56 | $35.65 | $33.66 | 5,644 |
| 2015-11-11 | $36.04 | $36.04 | $35.15 | $35.29 | $33.32 | 7,672 |
| 2015-11-10 | $35.28 | $35.55 | $35.04 | $35.37 | $33.39 | 40,328 |
| 2015-11-09 | $35.85 | $36.01 | $35.41 | $35.53 | $33.54 | 13,202 |
| 2015-11-06 | $36.50 | $36.65 | $36.00 | $36.37 | $34.34 | 11,288 |
| 2015-11-05 | $36.64 | $36.81 | $36.13 | $36.25 | $34.22 | 17,756 |
| 2015-11-04 | $36.67 | $36.77 | $36.30 | $36.40 | $34.36 | 14,714 |
| 2015-11-03 | $36.03 | $36.24 | $35.97 | $36.00 | $33.99 | 10,273 |
| 2015-11-02 | $35.45 | $36.03 | $35.31 | $35.98 | $33.97 | 51,801 |
| 2015-10-30 | $34.80 | $35.39 | $34.80 | $35.39 | $33.41 | 8,538 |
| 2015-10-29 | $35.09 | $35.09 | $34.64 | $34.73 | $32.79 | 4,085 |
| 2015-10-28 | $34.99 | $35.17 | $34.75 | $34.89 | $32.94 | 12,588 |
| 2015-10-27 | $35.20 | $35.20 | $34.58 | $34.65 | $32.71 | 8,735 |
| 2015-10-26 | $34.67 | $34.79 | $34.53 | $34.61 | $32.67 | 22,552 |
| 2015-10-23 | $34.16 | $34.79 | $34.16 | $34.71 | $32.77 | 36,991 |
| 2015-10-22 | $33.70 | $33.93 | $33.56 | $33.85 | $31.96 | 4,692 |
| 2015-10-21 | $33.75 | $33.79 | $33.07 | $33.14 | $31.29 | 8,586 |
| 2015-10-20 | $33.76 | $33.94 | $33.76 | $33.80 | $31.91 | 2,314 |
| 2015-10-19 | $33.94 | $33.98 | $33.70 | $33.98 | $32.08 | 10,260 |
| 2015-10-16 | $33.68 | $34.07 | $33.68 | $34.00 | $32.10 | 6,936 |
| 2015-10-15 | $33.00 | $33.73 | $33.00 | $33.70 | $31.82 | 37,542 |
| 2015-10-14 | $32.52 | $32.56 | $32.21 | $32.21 | $30.41 | 12,981 |
| 2015-10-13 | $32.55 | $32.70 | $32.24 | $32.54 | $30.72 | 2,562 |
| 2015-10-12 | $32.78 | $32.78 | $32.64 | $32.73 | $30.90 | 1,617 |
| 2015-10-09 | $32.09 | $32.17 | $32.02 | $32.05 | $30.26 | 1,930 |
| 2015-10-08 | $32.04 | $32.24 | $31.69 | $31.97 | $30.18 | 44,791 |
| 2015-10-07 | $31.67 | $32.31 | $31.51 | $31.87 | $30.09 | 47,047 |
| 2015-10-06 | $31.57 | $31.57 | $31.20 | $31.24 | $29.49 | 4,711 |
| 2015-10-05 | $31.05 | $31.69 | $31.05 | $31.60 | $29.83 | 20,889 |
| 2015-10-02 | $29.82 | $31.24 | $29.77 | $31.17 | $29.43 | 16,931 |
| 2015-10-01 | $29.85 | $29.85 | $29.13 | $29.45 | $27.80 | 8,989 |
| 2015-09-30 | $29.10 | $29.76 | $29.10 | $29.50 | $27.85 | 25,267 |
| 2015-09-29 | $28.63 | $28.90 | $28.46 | $28.75 | $27.14 | 20,057 |
| 2015-09-28 | $28.61 | $28.91 | $28.46 | $28.46 | $26.87 | 3,263 |
| 2015-09-25 | $29.36 | $29.41 | $29.00 | $29.00 | $27.37 | 1,420 |
| 2015-09-24 | $28.84 | $29.43 | $28.73 | $29.41 | $27.77 | 3,065 |
| 2015-09-23 | $29.50 | $29.69 | $29.29 | $29.35 | $27.71 | 19,640 |
| 2015-09-22 | $30.14 | $30.14 | $29.52 | $29.66 | $28.00 | 8,703 |
| 2015-09-21 | $30.17 | $30.95 | $30.17 | $30.47 | $28.77 | 88,349 |
| 2015-09-18 | $30.50 | $30.50 | $30.11 | $30.13 | $28.45 | 1,222 |
| 2015-09-17 | $30.40 | $30.98 | $30.40 | $30.51 | $28.80 | 4,516 |
| 2015-09-16 | $29.89 | $30.89 | $29.89 | $30.82 | $29.10 | 16,518 |
| 2015-09-15 | $29.00 | $29.50 | $29.00 | $29.45 | $27.81 | 4,850 |
| 2015-09-14 | $29.52 | $29.52 | $28.95 | $29.13 | $27.50 | 8,895 |
| 2015-09-11 | $29.24 | $29.75 | $29.10 | $29.60 | $27.94 | 46,405 |
| 2015-09-10 | $29.64 | $29.64 | $29.34 | $29.37 | $27.73 | 15,972 |
| 2015-09-09 | $29.73 | $30.06 | $29.42 | $29.42 | $27.77 | 30,644 |
| 2015-09-08 | $29.52 | $29.83 | $29.49 | $29.49 | $27.84 | 69,154 |
| 2015-09-04 | $28.43 | $28.70 | $27.86 | $28.02 | $26.45 | 84,529 |
| 2015-09-03 | $28.49 | $29.19 | $28.49 | $29.00 | $27.38 | 58,718 |
Invesco China Technology ETF (CQQQ) News Headlines
Recent Invesco China Technology ETF (CQQQ) News
Similar Companies to Invesco China Technology ETF (CQQQ) 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 | -- | -- | -- |