Invesco DB Precious Metals Fund (DBP) Exchange: NYSE ARCA
Data as of Oct. 7, 2025
$87.12 ($0.70) 0.81%
Invesco DB Precious Metals Fund - Daily Information
Click for more stock information on Invesco DB Precious Metals Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $86.86 |
| Previous Close | $87.12 |
| High | $87.52 |
| Low | $86.86 |
| Adjusted Open | $86.86 |
| Previous Adjusted Close | $87.12 |
| Adjusted High | $87.52 |
| Adjusted Low | $86.86 |
About Invesco DB Precious Metals Fund (DBP)
PowerShares DB Precious Metals Fund (the Fund), a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust), a Delaware statutory trust organized in seven separate series. The Fund seeks to track the changes, whether positive or negative, in the level of the DBIQ Optimum Yield Precious Metals Index Excess Return (the Index) over time, plus the excess, if any, of the Fund's interest income from its holdings of United States Treasury Obligations and other high credit quality short-term fixed income securities over the expenses of the Fund. The Fund is managed by DB Commodity Services LLC (the Managing Owner).
Invest in Invesco DB Precious Metals Fund (DBP)
Historical Stock Data for Invesco DB Precious Metals Fund (DBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $86.86 | $87.52 | $86.86 | $87.12 | $87.12 | 8,212 |
| 2025-09-25 | $86.02 | $86.56 | $85.66 | $86.42 | $86.42 | 9,475 |
| 2025-09-24 | $86.04 | $86.28 | $85.46 | $85.60 | $85.60 | 6,657 |
| 2025-09-23 | $86.70 | $86.80 | $86.10 | $86.33 | $86.33 | 9,045 |
| 2025-09-22 | $85.45 | $86.15 | $85.42 | $86.07 | $86.07 | 3,934 |
| 2025-09-19 | $83.60 | $84.49 | $83.60 | $84.49 | $84.49 | 5,438 |
| 2025-09-18 | $83.09 | $83.30 | $83.03 | $83.30 | $83.30 | 10,791 |
| 2025-09-17 | $84.10 | $84.25 | $83.02 | $83.47 | $83.47 | 3,894 |
| 2025-09-16 | $84.77 | $84.86 | $84.32 | $84.47 | $84.47 | 6,773 |
| 2025-09-15 | $83.67 | $84.49 | $83.67 | $84.43 | $84.43 | 5,616 |
| 2025-09-12 | $83.72 | $83.77 | $83.53 | $83.61 | $83.61 | 4,374 |
| 2025-09-11 | $82.71 | $83.31 | $82.71 | $83.16 | $83.16 | 19,148 |
| 2025-09-10 | $83.24 | $83.53 | $83.03 | $83.10 | $83.10 | 7,627 |
| 2025-09-09 | $83.63 | $83.63 | $82.77 | $82.77 | $82.77 | 7,812 |
| 2025-09-08 | $82.98 | $83.48 | $82.96 | $83.19 | $83.19 | 11,112 |
| 2025-09-05 | $82.24 | $82.50 | $82.14 | $82.39 | $82.39 | 32,709 |
| 2025-09-04 | $81.82 | $81.82 | $81.27 | $81.66 | $81.66 | 11,209 |
| 2025-09-03 | $82.17 | $82.53 | $81.95 | $82.03 | $82.03 | 17,195 |
| 2025-09-02 | $80.62 | $81.67 | $80.46 | $81.50 | $81.50 | 34,817 |
| 2025-08-29 | $78.78 | $79.72 | $78.78 | $79.67 | $79.67 | 6,234 |
| 2025-08-28 | $78.15 | $78.59 | $78.15 | $78.52 | $78.52 | 5,531 |
| 2025-08-27 | $77.37 | $77.80 | $77.28 | $77.80 | $77.80 | 2,513 |
| 2025-08-26 | $77.29 | $77.65 | $77.23 | $77.59 | $77.59 | 9,123 |
| 2025-08-25 | $77.42 | $77.44 | $77.08 | $77.08 | $77.08 | 1,889 |
| 2025-08-22 | $76.30 | $77.41 | $76.23 | $77.36 | $77.36 | 5,549 |
| 2025-08-21 | $76.53 | $76.57 | $76.12 | $76.38 | $76.38 | 6,034 |
| 2025-08-20 | $76.13 | $76.45 | $76.13 | $76.43 | $76.43 | 2,426 |
| 2025-08-19 | $76.28 | $76.37 | $75.54 | $75.64 | $75.64 | 4,147 |
| 2025-08-18 | $76.50 | $76.58 | $76.22 | $76.24 | $76.24 | 3,013 |
| 2025-08-15 | $76.32 | $76.44 | $76.22 | $76.30 | $76.30 | 4,973 |
| 2025-08-14 | $76.42 | $76.48 | $76.29 | $76.37 | $76.37 | 4,214 |
| 2025-08-13 | $76.93 | $77.22 | $76.77 | $76.93 | $76.93 | 3,973 |
| 2025-08-12 | $76.46 | $76.80 | $76.11 | $76.51 | $76.51 | 2,899 |
| 2025-08-11 | $76.72 | $76.82 | $76.48 | $76.48 | $76.48 | 5,118 |
| 2025-08-08 | $78.28 | $78.52 | $77.70 | $77.79 | $77.79 | 3,084 |
| 2025-08-07 | $77.89 | $77.91 | $77.50 | $77.91 | $77.91 | 4,423 |
| 2025-08-06 | $76.79 | $77.13 | $76.72 | $77.12 | $77.12 | 3,518 |
| 2025-08-05 | $76.86 | $77.26 | $76.86 | $77.04 | $77.04 | 28,241 |
| 2025-08-04 | $76.79 | $76.95 | $76.62 | $76.79 | $76.79 | 8,026 |
| 2025-08-01 | $76.29 | $76.42 | $75.89 | $76.26 | $76.26 | 8,655 |
| 2025-07-31 | $75.30 | $75.30 | $74.93 | $74.95 | $74.95 | 4,741 |
| 2025-07-30 | $75.63 | $75.63 | $74.64 | $74.64 | $74.64 | 11,350 |
| 2025-07-29 | $76.03 | $76.40 | $75.89 | $76.24 | $76.24 | 7,031 |
| 2025-07-28 | $76.31 | $76.31 | $75.82 | $76.04 | $76.04 | 8,586 |
| 2025-07-25 | $76.71 | $76.93 | $76.19 | $76.47 | $76.47 | 7,860 |
| 2025-07-24 | $77.13 | $77.61 | $77.13 | $77.48 | $77.48 | 5,656 |
| 2025-07-23 | $78.66 | $78.68 | $77.82 | $78.05 | $78.05 | 8,926 |
| 2025-07-22 | $78.53 | $78.90 | $78.25 | $78.86 | $78.86 | 7,806 |
| 2025-07-21 | $77.67 | $78.22 | $77.67 | $78.08 | $78.08 | 7,113 |
| 2025-07-18 | $77.00 | $77.00 | $76.69 | $76.69 | $76.69 | 2,591 |
| 2025-07-17 | $76.32 | $76.56 | $76.30 | $76.56 | $76.56 | 13,325 |
| 2025-07-16 | $76.39 | $76.89 | $76.02 | $76.58 | $76.58 | 4,273 |
| 2025-07-15 | $76.68 | $76.75 | $76.07 | $76.18 | $76.18 | 12,653 |
| 2025-07-14 | $77.14 | $77.14 | $76.57 | $76.57 | $76.57 | 16,351 |
| 2025-07-11 | $76.94 | $77.33 | $76.86 | $77.33 | $77.33 | 4,377 |
| 2025-07-10 | $75.71 | $75.96 | $75.54 | $75.96 | $75.96 | 6,175 |
| 2025-07-09 | $75.14 | $75.40 | $75.09 | $75.39 | $75.39 | 5,472 |
| 2025-07-08 | $75.67 | $75.68 | $74.93 | $75.35 | $75.35 | 8,492 |
| 2025-07-07 | $75.32 | $75.96 | $75.19 | $75.96 | $75.96 | 7,198 |
| 2025-07-03 | $75.72 | $75.90 | $75.59 | $75.73 | $75.73 | 4,718 |
| 2025-07-02 | $75.83 | $76.12 | $75.81 | $76.09 | $76.09 | 8,631 |
| 2025-07-01 | $75.95 | $76.03 | $75.50 | $75.73 | $75.73 | 9,268 |
| 2025-06-30 | $74.59 | $75.21 | $74.59 | $75.14 | $75.14 | 15,552 |
| 2025-06-27 | $74.07 | $74.60 | $74.07 | $74.33 | $74.33 | 11,490 |
| 2025-06-26 | $75.47 | $75.71 | $75.38 | $75.65 | $75.65 | 5,768 |
| 2025-06-25 | $75.16 | $75.67 | $75.16 | $75.67 | $75.67 | 5,833 |
| 2025-06-24 | $74.98 | $75.33 | $74.72 | $75.33 | $75.33 | 4,208 |
| 2025-06-23 | $76.17 | $76.70 | $74.92 | $76.47 | $76.47 | 11,037 |
| 2025-06-20 | $76.12 | $76.26 | $76.04 | $76.15 | $76.15 | 4,549 |
| 2025-06-18 | $76.90 | $77.09 | $76.44 | $76.53 | $76.53 | 19,245 |
| 2025-06-17 | $77.16 | $77.25 | $76.91 | $77.12 | $77.12 | 5,682 |
| 2025-06-16 | $77.34 | $77.34 | $76.58 | $76.58 | $76.58 | 12,406 |
| 2025-06-13 | $77.86 | $77.86 | $77.43 | $77.53 | $77.53 | 3,892 |
| 2025-06-12 | $76.71 | $76.79 | $76.69 | $76.75 | $76.75 | 2,419 |
| 2025-06-11 | $75.82 | $76.01 | $75.68 | $75.99 | $75.99 | 3,394 |
| 2025-06-10 | $76.13 | $76.13 | $75.63 | $75.80 | $75.80 | 3,416 |
| 2025-06-09 | $75.52 | $76.04 | $75.52 | $75.78 | $75.78 | 14,914 |
| 2025-06-06 | $75.98 | $75.98 | $75.32 | $75.33 | $75.33 | 6,897 |
| 2025-06-05 | $76.38 | $76.54 | $75.62 | $75.90 | $75.90 | 6,333 |
| 2025-06-04 | $75.52 | $76.04 | $75.40 | $75.71 | $75.71 | 17,151 |
| 2025-06-03 | $74.95 | $75.47 | $74.95 | $75.41 | $75.41 | 21,325 |
| 2025-06-02 | $75.21 | $76.02 | $75.21 | $76.02 | $76.02 | 8,156 |
| 2025-05-30 | $73.81 | $73.81 | $73.32 | $73.70 | $73.70 | 14,808 |
| 2025-05-29 | $74.24 | $74.41 | $73.94 | $74.28 | $74.28 | 7,841 |
| 2025-05-28 | $74.07 | $74.09 | $73.70 | $73.83 | $73.83 | 7,574 |
| 2025-05-27 | $73.87 | $74.13 | $73.72 | $74.13 | $74.13 | 4,277 |
| 2025-05-23 | $74.71 | $75.33 | $74.71 | $75.18 | $75.18 | 26,387 |
| 2025-05-22 | $74.15 | $74.15 | $73.47 | $73.66 | $73.66 | 5,179 |
| 2025-05-21 | $74.10 | $74.54 | $74.10 | $74.43 | $74.43 | 14,615 |
| 2025-05-20 | $72.60 | $73.85 | $72.60 | $73.78 | $73.78 | 16,713 |
| 2025-05-19 | $72.32 | $72.58 | $72.21 | $72.37 | $72.37 | 30,648 |
| 2025-05-16 | $71.22 | $71.69 | $71.12 | $71.55 | $71.55 | 8,153 |
| 2025-05-15 | $71.66 | $72.43 | $71.58 | $72.32 | $72.32 | 34,171 |
| 2025-05-14 | $71.63 | $71.63 | $71.21 | $71.39 | $71.39 | 5,487 |
| 2025-05-13 | $72.68 | $73.11 | $72.63 | $72.99 | $72.99 | 6,462 |
| 2025-05-12 | $72.69 | $72.74 | $72.25 | $72.59 | $72.59 | 12,599 |
| 2025-05-09 | $74.52 | $74.63 | $74.27 | $74.27 | $74.27 | 23,251 |
| 2025-05-08 | $74.89 | $75.02 | $73.69 | $73.79 | $73.79 | 27,358 |
| 2025-05-07 | $75.74 | $75.74 | $74.82 | $74.94 | $74.94 | 6,620 |
| 2025-05-06 | $75.92 | $76.22 | $75.66 | $76.18 | $76.18 | 7,084 |
| 2025-05-05 | $74.10 | $74.37 | $73.59 | $74.10 | $74.10 | 41,848 |
| 2025-05-02 | $72.73 | $72.77 | $72.16 | $72.20 | $72.20 | 8,864 |
| 2025-05-01 | $72.37 | $72.37 | $71.86 | $72.29 | $72.29 | 21,339 |
| 2025-04-30 | $73.86 | $74.10 | $73.56 | $73.56 | $73.56 | 4,322 |
| 2025-04-29 | $74.16 | $74.59 | $74.16 | $74.18 | $74.18 | 19,404 |
| 2025-04-28 | $74.06 | $74.95 | $73.74 | $74.95 | $74.95 | 8,001 |
| 2025-04-25 | $73.45 | $74.11 | $73.24 | $74.06 | $74.06 | 35,303 |
| 2025-04-24 | $74.77 | $74.95 | $74.27 | $74.86 | $74.86 | 11,001 |
| 2025-04-23 | $73.87 | $74.17 | $73.31 | $73.97 | $73.97 | 135,474 |
| 2025-04-22 | $76.43 | $76.43 | $75.07 | $75.11 | $75.11 | 28,033 |
| 2025-04-21 | $76.00 | $76.28 | $75.75 | $76.04 | $76.04 | 25,589 |
| 2025-04-17 | $74.16 | $74.36 | $73.50 | $74.17 | $74.17 | 26,225 |
| 2025-04-16 | $74.15 | $74.70 | $74.01 | $74.66 | $74.66 | 8,417 |
| 2025-04-15 | $72.32 | $72.46 | $72.03 | $72.46 | $72.46 | 22,347 |
| 2025-04-14 | $71.81 | $72.16 | $71.53 | $72.03 | $72.03 | 65,139 |
| 2025-04-11 | $72.08 | $72.50 | $71.98 | $72.40 | $72.40 | 14,675 |
| 2025-04-10 | $69.91 | $71.01 | $69.68 | $70.89 | $70.89 | 50,632 |
| 2025-04-09 | $68.50 | $69.30 | $68.38 | $69.30 | $69.30 | 16,102 |
| 2025-04-08 | $67.60 | $67.60 | $66.62 | $66.64 | $66.64 | 7,268 |
| 2025-04-07 | $67.60 | $68.04 | $66.17 | $66.62 | $66.62 | 28,138 |
| 2025-04-04 | $68.81 | $68.90 | $67.21 | $67.70 | $67.70 | 57,739 |
| 2025-04-03 | $69.05 | $70.38 | $69.05 | $69.84 | $69.84 | 12,736 |
| 2025-04-02 | $71.53 | $71.91 | $71.47 | $71.61 | $71.61 | 38,438 |
| 2025-04-01 | $71.55 | $71.66 | $70.90 | $71.33 | $71.33 | 131,852 |
| 2025-03-31 | $71.21 | $71.51 | $70.85 | $71.45 | $71.45 | 140,396 |
| 2025-03-28 | $70.84 | $71.10 | $70.48 | $70.70 | $70.70 | 8,269 |
| 2025-03-27 | $69.46 | $70.62 | $69.46 | $70.57 | $70.57 | 22,829 |
| 2025-03-26 | $69.40 | $69.54 | $69.27 | $69.28 | $69.28 | 96,723 |
| 2025-03-25 | $69.63 | $69.65 | $69.31 | $69.31 | $69.31 | 24,980 |
| 2025-03-24 | $69.13 | $69.19 | $68.69 | $68.94 | $68.94 | 17,410 |
| 2025-03-21 | $68.73 | $69.13 | $68.61 | $69.07 | $69.07 | 4,329 |
| 2025-03-20 | $70.10 | $70.10 | $69.34 | $69.82 | $69.82 | 34,452 |
| 2025-03-19 | $69.59 | $70.18 | $69.52 | $69.97 | $69.97 | 330,972 |
| 2025-03-18 | $69.91 | $69.95 | $69.66 | $69.85 | $69.85 | 5,590 |
| 2025-03-17 | $68.74 | $69.11 | $68.74 | $69.11 | $69.11 | 11,707 |
| 2025-03-14 | $69.25 | $69.25 | $68.71 | $68.73 | $68.73 | 4,762 |
| 2025-03-13 | $67.99 | $68.99 | $67.88 | $68.85 | $68.85 | 71,396 |
| 2025-03-12 | $67.02 | $67.79 | $67.02 | $67.62 | $67.62 | 12,602 |
| 2025-03-11 | $66.81 | $67.27 | $66.81 | $67.12 | $67.12 | 18,064 |
| 2025-03-10 | $66.73 | $66.85 | $66.01 | $66.21 | $66.21 | 30,103 |
| 2025-03-07 | $67.07 | $67.39 | $66.67 | $66.87 | $66.87 | 2,977 |
| 2025-03-06 | $66.87 | $67.16 | $66.87 | $66.96 | $66.96 | 4,208 |
| 2025-03-05 | $66.71 | $67.32 | $66.71 | $67.15 | $67.15 | 14,023 |
| 2025-03-04 | $66.97 | $66.99 | $66.47 | $66.82 | $66.82 | 42,670 |
| 2025-03-03 | $65.95 | $66.49 | $65.95 | $66.19 | $66.19 | 13,216 |
| 2025-02-28 | $65.18 | $65.43 | $64.93 | $65.31 | $65.31 | 8,405 |
| 2025-02-27 | $66.53 | $66.53 | $65.77 | $65.81 | $65.81 | 7,334 |
| 2025-02-26 | $66.43 | $66.97 | $66.43 | $66.88 | $66.88 | 19,618 |
| 2025-02-25 | $67.51 | $67.51 | $66.20 | $66.70 | $66.70 | 15,065 |
| 2025-02-24 | $67.68 | $67.73 | $67.39 | $67.64 | $67.64 | 23,638 |
| 2025-02-21 | $67.62 | $67.62 | $67.32 | $67.44 | $67.44 | 4,743 |
| 2025-02-20 | $67.53 | $67.85 | $67.53 | $67.65 | $67.65 | 6,217 |
| 2025-02-19 | $67.65 | $67.70 | $67.21 | $67.51 | $67.51 | 2,104 |
| 2025-02-18 | $67.27 | $67.76 | $67.27 | $67.75 | $67.75 | 7,374 |
| 2025-02-14 | $67.89 | $67.89 | $66.27 | $66.34 | $66.34 | 6,610 |
| 2025-02-13 | $67.18 | $67.66 | $67.07 | $67.64 | $67.64 | 43,395 |
| 2025-02-12 | $66.86 | $67.01 | $66.86 | $67.00 | $67.00 | 3,750 |
| 2025-02-11 | $66.95 | $67.06 | $66.73 | $66.85 | $66.85 | 4,226 |
| 2025-02-10 | $66.91 | $67.12 | $66.80 | $67.00 | $67.00 | 18,698 |
| 2025-02-07 | $66.30 | $66.63 | $65.94 | $66.01 | $66.01 | 12,048 |
| 2025-02-06 | $65.94 | $65.94 | $65.56 | $65.93 | $65.93 | 8,806 |
| 2025-02-05 | $66.07 | $66.45 | $65.94 | $66.00 | $66.00 | 11,236 |
| 2025-02-04 | $65.71 | $66.03 | $65.57 | $65.89 | $65.89 | 16,161 |
| 2025-02-03 | $65.28 | $65.66 | $65.21 | $65.32 | $65.32 | 30,002 |
| 2025-01-31 | $65.32 | $65.43 | $64.69 | $64.70 | $64.70 | 5,564 |
| 2025-01-30 | $64.77 | $65.28 | $64.77 | $65.12 | $65.12 | 7,719 |
| 2025-01-29 | $64.15 | $64.16 | $63.82 | $63.90 | $63.90 | 5,908 |
| 2025-01-28 | $63.43 | $63.84 | $63.43 | $63.84 | $63.84 | 6,954 |
| 2025-01-27 | $63.51 | $63.51 | $62.84 | $63.13 | $63.13 | 6,602 |
| 2025-01-24 | $64.05 | $64.16 | $63.88 | $63.97 | $63.97 | 7,435 |
| 2025-01-23 | $63.35 | $63.64 | $63.17 | $63.49 | $63.49 | 5,503 |
| 2025-01-22 | $63.70 | $63.92 | $63.65 | $63.79 | $63.79 | 17,400 |
| 2025-01-21 | $63.38 | $63.77 | $63.30 | $63.60 | $63.60 | 73,687 |
| 2025-01-17 | $63.13 | $63.54 | $63.08 | $63.11 | $63.11 | 7,689 |
| 2025-01-16 | $63.47 | $63.76 | $63.41 | $63.41 | $63.41 | 2,492 |
| 2025-01-15 | $62.59 | $62.98 | $62.42 | $62.95 | $62.95 | 5,419 |
| 2025-01-14 | $61.63 | $62.03 | $61.63 | $61.97 | $61.97 | 6,523 |
| 2025-01-13 | $61.73 | $62.02 | $61.49 | $61.61 | $61.61 | 6,232 |
| 2025-01-10 | $63.15 | $63.15 | $62.64 | $62.64 | $62.64 | 8,806 |
| 2025-01-08 | $61.92 | $61.92 | $61.48 | $61.81 | $61.81 | 3,829 |
| 2025-01-07 | $61.81 | $61.81 | $61.47 | $61.49 | $61.49 | 3,382 |
| 2025-01-06 | $60.78 | $61.26 | $60.78 | $61.04 | $61.04 | 6,322 |
| 2025-01-03 | $61.20 | $61.24 | $61.03 | $61.03 | $61.03 | 1,256 |
| 2025-01-02 | $61.21 | $61.55 | $61.08 | $61.46 | $61.46 | 7,608 |
| 2024-12-31 | $60.49 | $60.74 | $60.47 | $60.73 | $60.73 | 7,900 |
| 2024-12-30 | $60.53 | $60.53 | $60.09 | $60.30 | $60.30 | 9,534 |
| 2024-12-27 | $60.64 | $60.77 | $60.51 | $60.69 | $60.69 | 11,563 |
| 2024-12-26 | $60.95 | $61.19 | $60.88 | $61.14 | $61.14 | 11,726 |
| 2024-12-24 | $60.63 | $60.74 | $60.63 | $60.71 | $60.71 | 1,097 |
| 2024-12-23 | $60.51 | $60.61 | $60.35 | $60.45 | $60.45 | 8,839 |
| 2024-12-20 | $62.80 | $63.29 | $62.80 | $63.20 | $60.63 | 10,865 |
| 2024-12-19 | $62.53 | $62.53 | $62.23 | $62.37 | $59.84 | 119,815 |
| 2024-12-18 | $63.63 | $63.73 | $62.44 | $62.44 | $59.91 | 8,344 |
| 2024-12-17 | $63.69 | $63.92 | $63.42 | $63.81 | $61.21 | 12,724 |
| 2024-12-16 | $64.16 | $64.16 | $63.93 | $63.99 | $61.39 | 3,272 |
| 2024-12-13 | $64.04 | $64.22 | $63.88 | $63.88 | $61.29 | 3,402 |
| 2024-12-12 | $65.00 | $65.00 | $64.69 | $64.69 | $62.06 | 6,724 |
| 2024-12-11 | $66.13 | $66.23 | $65.87 | $65.99 | $63.31 | 5,873 |
| 2024-12-10 | $65.32 | $65.37 | $65.30 | $65.35 | $62.70 | 2,499 |
| 2024-12-09 | $64.90 | $65.03 | $64.48 | $64.56 | $61.94 | 125,452 |
| 2024-12-06 | $63.68 | $63.87 | $63.62 | $63.68 | $61.10 | 2,984 |
| 2024-12-05 | $64.09 | $64.09 | $63.48 | $63.83 | $61.24 | 6,740 |
| 2024-12-04 | $64.22 | $64.29 | $64.06 | $64.16 | $61.56 | 255,841 |
| 2024-12-03 | $64.12 | $64.19 | $63.77 | $63.88 | $61.28 | 6,577 |
| 2024-12-02 | $63.73 | $63.81 | $63.41 | $63.49 | $60.91 | 31,324 |
| 2024-11-29 | $64.06 | $64.09 | $64.04 | $64.08 | $64.08 | 1,290 |
| 2024-11-27 | $63.90 | $63.90 | $63.34 | $63.47 | $63.47 | 4,502 |
| 2024-11-26 | $63.43 | $63.50 | $63.34 | $63.50 | $63.50 | 1,262 |
| 2024-11-25 | $63.79 | $63.85 | $63.14 | $63.36 | $63.36 | 21,852 |
| 2024-11-22 | $64.96 | $65.48 | $64.96 | $65.32 | $65.32 | 9,669 |
| 2024-11-21 | $64.16 | $64.45 | $64.16 | $64.37 | $64.37 | 10,363 |
| 2024-11-20 | $63.85 | $64.11 | $63.85 | $63.99 | $63.99 | 6,387 |
| 2024-11-19 | $63.63 | $63.90 | $63.61 | $63.90 | $63.90 | 5,015 |
| 2024-11-18 | $63.32 | $63.52 | $63.25 | $63.42 | $63.42 | 39,299 |
| 2024-11-15 | $62.38 | $62.57 | $62.03 | $62.10 | $62.10 | 23,119 |
| 2024-11-14 | $62.03 | $62.43 | $62.00 | $62.22 | $62.22 | 13,302 |
| 2024-11-13 | $63.27 | $63.44 | $62.29 | $62.38 | $62.38 | 62,325 |
| 2024-11-12 | $63.31 | $63.31 | $62.89 | $63.01 | $63.01 | 6,811 |
| 2024-11-11 | $63.47 | $63.50 | $63.08 | $63.35 | $63.35 | 24,281 |
| 2024-11-08 | $65.22 | $65.22 | $64.77 | $64.87 | $64.87 | 13,777 |
| 2024-11-07 | $65.07 | $65.73 | $65.07 | $65.46 | $65.46 | 11,853 |
| 2024-11-06 | $64.24 | $64.75 | $63.98 | $64.36 | $64.36 | 16,783 |
| 2024-11-05 | $66.76 | $66.80 | $66.44 | $66.50 | $66.50 | 3,601 |
| 2024-11-04 | $66.54 | $66.58 | $66.22 | $66.32 | $66.32 | 3,331 |
| 2024-11-01 | $66.82 | $66.86 | $66.17 | $66.21 | $66.21 | 16,459 |
| 2024-10-31 | $67.21 | $67.22 | $66.27 | $66.58 | $66.58 | 10,072 |
| 2024-10-30 | $67.63 | $67.89 | $67.41 | $67.72 | $67.72 | 12,569 |
| 2024-10-29 | $67.68 | $67.88 | $67.57 | $67.85 | $67.85 | 10,183 |
| 2024-10-28 | $66.88 | $67.07 | $66.88 | $66.95 | $66.95 | 5,090 |
| 2024-10-25 | $66.63 | $67.04 | $66.54 | $66.88 | $66.88 | 13,750 |
| 2024-10-24 | $66.79 | $66.83 | $66.59 | $66.79 | $66.79 | 4,762 |
| 2024-10-23 | $67.11 | $67.11 | $66.19 | $66.34 | $66.34 | 75,975 |
| 2024-10-22 | $67.25 | $67.51 | $67.19 | $67.51 | $67.51 | 9,010 |
| 2024-10-21 | $66.99 | $67.08 | $66.32 | $66.56 | $66.56 | 12,259 |
| 2024-10-18 | $65.75 | $66.52 | $65.75 | $66.51 | $66.51 | 9,553 |
| 2024-10-17 | $65.01 | $65.16 | $64.88 | $65.15 | $65.15 | 4,558 |
| 2024-10-16 | $65.00 | $65.17 | $64.72 | $64.82 | $64.82 | 4,927 |
| 2024-10-15 | $64.60 | $64.60 | $64.46 | $64.47 | $64.47 | 8,029 |
| 2024-10-14 | $64.23 | $64.30 | $63.99 | $64.21 | $64.21 | 2,009 |
| 2024-10-11 | $64.35 | $64.44 | $64.35 | $64.38 | $64.38 | 1,103 |
| 2024-10-10 | $63.27 | $63.79 | $63.27 | $63.79 | $63.79 | 9,379 |
| 2024-10-09 | $62.99 | $63.20 | $62.98 | $63.11 | $63.11 | 2,083 |
| 2024-10-08 | $63.80 | $63.80 | $63.00 | $63.42 | $63.42 | 8,852 |
| 2024-10-07 | $64.41 | $64.41 | $64.14 | $64.26 | $64.26 | 24,556 |
| 2024-10-04 | $64.56 | $65.15 | $64.36 | $64.59 | $64.59 | 28,314 |
| 2024-10-03 | $64.38 | $64.79 | $64.22 | $64.67 | $64.67 | 5,000 |
| 2024-10-02 | $64.81 | $64.81 | $64.31 | $64.58 | $64.58 | 15,267 |
| 2024-10-01 | $64.70 | $64.83 | $64.41 | $64.42 | $64.42 | 12,289 |
| 2024-09-30 | $63.99 | $63.99 | $63.62 | $63.79 | $63.79 | 15,669 |
| 2024-09-27 | $64.93 | $64.93 | $64.18 | $64.37 | $64.37 | 2,399 |
| 2024-09-26 | $64.93 | $65.01 | $64.59 | $64.96 | $64.96 | 8,863 |
| 2024-09-25 | $64.81 | $64.81 | $64.45 | $64.67 | $64.67 | 5,018 |
| 2024-09-24 | $63.83 | $64.91 | $63.80 | $64.91 | $64.91 | 11,646 |
| 2024-09-23 | $63.57 | $63.72 | $63.50 | $63.50 | $63.50 | 4,988 |
| 2024-09-20 | $63.52 | $63.76 | $63.46 | $63.62 | $63.62 | 1,913 |
| 2024-09-19 | $62.65 | $63.02 | $62.41 | $62.80 | $62.80 | 29,005 |
| 2024-09-18 | $62.31 | $62.50 | $61.71 | $61.71 | $61.71 | 6,238 |
| 2024-09-17 | $62.59 | $62.59 | $62.31 | $62.42 | $62.42 | 7,692 |
| 2024-09-16 | $62.87 | $62.98 | $62.59 | $62.75 | $62.75 | 11,026 |
| 2024-09-13 | $62.47 | $62.78 | $62.47 | $62.71 | $62.71 | 7,251 |
| 2024-09-12 | $61.44 | $61.89 | $61.44 | $61.89 | $61.89 | 7,729 |
| 2024-09-11 | $60.39 | $60.57 | $60.14 | $60.49 | $60.49 | 4,824 |
| 2024-09-10 | $60.22 | $60.45 | $60.22 | $60.45 | $60.45 | 3,339 |
| 2024-09-09 | $60.02 | $60.22 | $59.96 | $60.22 | $60.22 | 2,468 |
| 2024-09-06 | $60.50 | $60.50 | $59.55 | $59.87 | $59.87 | 4,426 |
| 2024-09-05 | $60.68 | $60.68 | $60.48 | $60.55 | $60.55 | 2,003 |
| 2024-09-04 | $59.91 | $60.15 | $59.91 | $59.95 | $59.95 | 1,590 |
| 2024-09-03 | $60.06 | $60.06 | $59.47 | $59.83 | $59.83 | 9,179 |
| 2024-08-30 | $60.86 | $60.90 | $60.31 | $60.42 | $60.42 | 1,918 |
| 2024-08-29 | $60.70 | $61.10 | $60.70 | $60.97 | $60.97 | 34,469 |
| 2024-08-28 | $60.65 | $60.79 | $60.50 | $60.64 | $60.64 | 6,631 |
| 2024-08-27 | $60.96 | $61.37 | $60.96 | $61.37 | $61.37 | 6,008 |
| 2024-08-26 | $61.34 | $61.35 | $61.12 | $61.23 | $61.23 | 7,805 |
| 2024-08-23 | $60.87 | $61.03 | $60.87 | $61.00 | $61.00 | 1,682 |
| 2024-08-22 | $60.57 | $60.57 | $59.89 | $60.08 | $60.08 | 10,333 |
| 2024-08-21 | $60.79 | $61.07 | $60.47 | $60.95 | $60.95 | 10,278 |
| 2024-08-20 | $61.40 | $61.40 | $60.80 | $61.00 | $61.00 | 161,017 |
| 2024-08-19 | $60.42 | $60.78 | $60.21 | $60.72 | $60.72 | 6,843 |
| 2024-08-16 | $59.90 | $60.60 | $59.90 | $60.60 | $60.60 | 14,637 |
| 2024-08-15 | $58.80 | $59.31 | $58.80 | $59.31 | $59.31 | 1,459 |
| 2024-08-14 | $59.00 | $59.00 | $58.60 | $58.80 | $58.80 | 2,751 |
| 2024-08-13 | $59.02 | $59.40 | $59.02 | $59.29 | $59.29 | 18,502 |
| 2024-08-12 | $59.06 | $59.48 | $58.91 | $59.48 | $59.48 | 15,683 |
| 2024-08-09 | $58.28 | $58.57 | $58.28 | $58.43 | $58.43 | 1,788 |
| 2024-08-08 | $58.31 | $58.46 | $58.29 | $58.35 | $58.35 | 11,174 |
| 2024-08-07 | $57.72 | $57.80 | $57.24 | $57.33 | $57.33 | 17,453 |
| 2024-08-06 | $57.60 | $57.68 | $57.42 | $57.53 | $57.53 | 17,105 |
| 2024-08-05 | $57.38 | $58.03 | $57.38 | $58.01 | $58.01 | 37,403 |
| 2024-08-02 | $59.73 | $59.96 | $58.46 | $59.10 | $59.10 | 14,606 |
| 2024-08-01 | $59.65 | $59.73 | $58.91 | $59.25 | $59.25 | 13,567 |
| 2024-07-31 | $58.90 | $59.55 | $58.90 | $59.55 | $59.55 | 779 |
| 2024-07-30 | $58.13 | $58.46 | $58.02 | $58.43 | $58.43 | 23,569 |
| 2024-07-29 | $57.93 | $57.93 | $57.57 | $57.82 | $57.82 | 6,132 |
| 2024-07-26 | $57.80 | $57.83 | $57.73 | $57.83 | $57.83 | 975 |
| 2024-07-25 | $57.37 | $57.56 | $57.22 | $57.30 | $57.30 | 19,462 |
| 2024-07-24 | $59.12 | $59.36 | $58.52 | $58.53 | $58.53 | 38,875 |
| 2024-07-23 | $58.47 | $58.89 | $58.47 | $58.86 | $58.86 | 10,273 |
| 2024-07-22 | $58.55 | $58.67 | $58.36 | $58.67 | $58.67 | 13,414 |
| 2024-07-19 | $58.67 | $58.76 | $58.67 | $58.69 | $58.69 | 884 |
| 2024-07-18 | $60.49 | $60.49 | $59.74 | $59.76 | $59.76 | 3,672 |
| 2024-07-17 | $60.98 | $60.99 | $60.17 | $60.30 | $60.30 | 9,416 |
| 2024-07-16 | $60.15 | $60.93 | $60.15 | $60.91 | $60.91 | 11,414 |
| 2024-07-15 | $59.87 | $60.17 | $59.75 | $59.75 | $59.75 | 12,903 |
| 2024-07-12 | $59.38 | $59.79 | $59.38 | $59.63 | $59.63 | 5,433 |
| 2024-07-11 | $59.71 | $60.11 | $59.71 | $59.96 | $59.96 | 4,037 |
| 2024-07-10 | $58.99 | $59.08 | $58.79 | $58.87 | $58.87 | 12,412 |
| 2024-07-09 | $58.69 | $58.70 | $58.41 | $58.70 | $58.70 | 2,814 |
| 2024-07-08 | $59.14 | $59.14 | $58.36 | $58.64 | $58.64 | 68,279 |
| 2024-07-05 | $58.98 | $59.53 | $58.98 | $59.39 | $59.39 | 3,090 |
| 2024-07-03 | $58.37 | $58.59 | $58.37 | $58.50 | $58.50 | 1,628 |
| 2024-07-02 | $57.50 | $57.56 | $57.39 | $57.55 | $57.55 | 2,175 |
| 2024-07-01 | $57.49 | $57.54 | $57.24 | $57.51 | $57.51 | 6,746 |
| 2024-06-28 | $57.47 | $57.47 | $57.24 | $57.30 | $57.30 | 5,854 |
| 2024-06-27 | $57.19 | $57.37 | $57.15 | $57.26 | $57.26 | 4,705 |
| 2024-06-26 | $56.49 | $56.75 | $56.49 | $56.63 | $56.63 | 2,316 |
| 2024-06-25 | $57.31 | $57.40 | $57.05 | $57.08 | $57.08 | 5,707 |
| 2024-06-24 | $57.63 | $57.65 | $57.47 | $57.60 | $57.60 | 8,188 |
| 2024-06-21 | $58.36 | $58.36 | $57.28 | $57.37 | $57.37 | 9,228 |
| 2024-06-20 | $57.89 | $58.67 | $57.89 | $58.58 | $58.58 | 3,595 |
| 2024-06-18 | $57.20 | $57.57 | $57.20 | $57.57 | $57.57 | 2,945 |
| 2024-06-17 | $57.44 | $57.47 | $57.21 | $57.34 | $57.34 | 11,805 |
| 2024-06-14 | $57.33 | $57.65 | $57.33 | $57.65 | $57.65 | 4,143 |
| 2024-06-13 | $56.73 | $56.86 | $56.73 | $56.84 | $56.84 | 3,621 |
| 2024-06-12 | $57.68 | $57.68 | $57.34 | $57.43 | $57.43 | 3,697 |
| 2024-06-11 | $57.11 | $57.25 | $57.01 | $57.20 | $57.20 | 10,376 |
| 2024-06-10 | $57.06 | $57.36 | $57.06 | $57.36 | $57.36 | 3,363 |
| 2024-06-07 | $57.15 | $57.15 | $56.65 | $56.65 | $56.65 | 1,436 |
| 2024-06-06 | $58.51 | $59.15 | $58.51 | $59.05 | $59.05 | 2,742 |
| 2024-06-05 | $57.83 | $58.30 | $57.83 | $58.23 | $58.23 | 4,577 |
| 2024-06-04 | $57.36 | $57.61 | $57.36 | $57.57 | $57.57 | 2,110 |
| 2024-06-03 | $58.02 | $58.39 | $58.02 | $58.33 | $58.33 | 4,373 |
| 2024-05-31 | $58.45 | $58.45 | $57.74 | $57.90 | $57.90 | 2,980 |
| 2024-05-30 | $58.71 | $58.84 | $58.39 | $58.46 | $58.46 | 9,474 |
| 2024-05-29 | $58.68 | $58.97 | $58.68 | $58.77 | $58.77 | 13,482 |
| 2024-05-28 | $59.20 | $59.31 | $58.92 | $59.23 | $59.23 | 4,916 |
| 2024-05-24 | $58.37 | $58.37 | $58.00 | $58.04 | $58.04 | 4,116 |
| 2024-05-23 | $58.77 | $58.84 | $57.89 | $57.94 | $57.94 | 9,178 |
| 2024-05-22 | $60.20 | $60.20 | $59.02 | $59.11 | $59.11 | 8,075 |
| 2024-05-21 | $60.53 | $60.70 | $60.32 | $60.46 | $60.46 | 8,632 |
| 2024-05-20 | $60.27 | $60.86 | $59.95 | $60.46 | $60.46 | 9,243 |
| 2024-05-17 | $59.42 | $60.10 | $59.35 | $60.10 | $60.10 | 4,434 |
| 2024-05-16 | $58.33 | $58.64 | $58.33 | $58.57 | $58.57 | 3,117 |
| 2024-05-15 | $57.81 | $58.78 | $57.81 | $58.78 | $58.78 | 2,063 |
| 2024-05-14 | $57.48 | $57.73 | $57.48 | $57.72 | $57.72 | 4,316 |
| 2024-05-13 | $57.33 | $57.41 | $57.15 | $57.23 | $57.23 | 2,476 |
| 2024-05-10 | $57.78 | $57.87 | $57.58 | $57.71 | $57.71 | 4,908 |
| 2024-05-09 | $56.85 | $57.35 | $56.85 | $57.35 | $57.35 | 44,232 |
| 2024-05-08 | $56.53 | $56.56 | $56.30 | $56.30 | $56.30 | 2,979 |
| 2024-05-07 | $56.58 | $56.61 | $56.39 | $56.39 | $56.39 | 10,752 |
| 2024-05-06 | $56.54 | $56.71 | $56.50 | $56.63 | $56.63 | 8,837 |
| 2024-05-03 | $55.86 | $55.86 | $55.39 | $55.79 | $55.79 | 5,835 |
| 2024-05-02 | $55.59 | $55.92 | $55.59 | $55.90 | $55.90 | 1,367 |
| 2024-05-01 | $55.68 | $55.97 | $55.68 | $55.96 | $55.96 | 8,616 |
| 2024-04-30 | $55.69 | $55.75 | $55.55 | $55.60 | $55.60 | 6,659 |
| 2024-04-29 | $56.67 | $57.06 | $56.67 | $56.75 | $56.75 | 3,894 |
| 2024-04-26 | $57.03 | $57.11 | $56.72 | $56.85 | $56.85 | 1,899 |
| 2024-04-25 | $56.92 | $56.95 | $56.68 | $56.76 | $56.76 | 7,886 |
| 2024-04-24 | $56.40 | $56.69 | $56.40 | $56.50 | $56.50 | 9,691 |
| 2024-04-23 | $56.13 | $56.67 | $56.13 | $56.49 | $56.49 | 9,404 |
| 2024-04-22 | $56.85 | $56.96 | $56.54 | $56.65 | $56.65 | 19,436 |
| 2024-04-19 | $58.18 | $58.62 | $58.18 | $58.40 | $58.40 | 8,186 |
| 2024-04-18 | $58.37 | $58.37 | $57.85 | $58.07 | $58.07 | 3,567 |
| 2024-04-17 | $58.35 | $58.50 | $57.67 | $57.85 | $57.85 | 25,058 |
| 2024-04-16 | $57.95 | $58.40 | $57.72 | $58.21 | $58.21 | 6,136 |
| 2024-04-15 | $57.71 | $58.40 | $57.05 | $58.40 | $58.40 | 69,840 |
| 2024-04-12 | $58.84 | $59.37 | $57.09 | $57.24 | $57.24 | 8,003 |
| 2024-04-11 | $57.31 | $58.00 | $57.13 | $58.00 | $58.00 | 3,172 |
| 2024-04-10 | $56.80 | $57.56 | $56.72 | $56.86 | $56.86 | 13,493 |
| 2024-04-09 | $57.61 | $57.68 | $57.09 | $57.35 | $57.35 | 26,624 |
| 2024-04-08 | $56.89 | $57.08 | $56.42 | $56.99 | $56.99 | 15,802 |
| 2024-04-05 | $55.79 | $56.69 | $55.79 | $56.52 | $56.52 | 5,418 |
| 2024-04-04 | $55.70 | $55.99 | $55.53 | $55.53 | $55.53 | 128,837 |
| 2024-04-03 | $55.27 | $55.87 | $55.14 | $55.87 | $55.87 | 19,721 |
| 2024-04-02 | $54.45 | $55.10 | $54.45 | $55.10 | $55.10 | 14,128 |
| 2024-04-01 | $54.38 | $54.38 | $53.73 | $54.00 | $54.00 | 11,288 |
| 2024-03-28 | $53.10 | $53.55 | $53.08 | $53.55 | $53.55 | 4,699 |
| 2024-03-27 | $52.60 | $52.80 | $52.60 | $52.76 | $52.76 | 23,852 |
| 2024-03-26 | $52.76 | $52.76 | $52.48 | $52.48 | $52.48 | 871 |
| 2024-03-25 | $52.52 | $52.66 | $52.46 | $52.46 | $52.46 | 2,833 |
| 2024-03-22 | $52.57 | $52.69 | $52.24 | $52.29 | $52.29 | 2,310 |
| 2024-03-21 | $53.28 | $53.28 | $52.62 | $52.68 | $52.68 | 2,944 |
| 2024-03-20 | $52.18 | $53.09 | $52.18 | $53.05 | $53.05 | 3,105 |
| 2024-03-19 | $52.16 | $52.33 | $52.16 | $52.29 | $52.29 | 3,049 |
| 2024-03-18 | $52.48 | $52.48 | $52.38 | $52.40 | $52.40 | 1,572 |
| 2024-03-15 | $52.49 | $52.60 | $52.39 | $52.39 | $52.39 | 3,736 |
| 2024-03-14 | $52.40 | $52.43 | $52.21 | $52.36 | $52.36 | 3,172 |
| 2024-03-13 | $52.45 | $52.70 | $52.45 | $52.58 | $52.58 | 4,662 |
| 2024-03-12 | $51.95 | $52.07 | $51.85 | $51.93 | $51.93 | 4,357 |
| 2024-03-11 | $52.56 | $52.59 | $52.43 | $52.51 | $52.51 | 5,883 |
| 2024-03-08 | $52.17 | $52.73 | $52.13 | $52.31 | $52.31 | 18,999 |
| 2024-03-07 | $51.87 | $52.10 | $51.76 | $52.01 | $52.01 | 7,567 |
| 2024-03-06 | $51.42 | $51.80 | $51.42 | $51.75 | $51.75 | 5,084 |
| 2024-03-05 | $51.44 | $51.44 | $51.18 | $51.19 | $51.19 | 12,190 |
| 2024-03-04 | $50.49 | $51.10 | $50.49 | $51.10 | $51.10 | 3,313 |
| 2024-03-01 | $49.34 | $50.24 | $49.18 | $50.08 | $50.08 | 9,473 |
| 2024-02-29 | $49.28 | $49.33 | $49.12 | $49.16 | $49.16 | 2,075 |
| 2024-02-28 | $48.84 | $48.89 | $48.80 | $48.89 | $48.89 | 5,161 |
| 2024-02-27 | $48.94 | $48.94 | $48.83 | $48.83 | $48.83 | 945 |
| 2024-02-26 | $48.76 | $48.94 | $48.74 | $48.91 | $48.91 | 10,445 |
| 2024-02-23 | $48.80 | $49.22 | $48.80 | $49.10 | $49.10 | 3,548 |
| 2024-02-22 | $48.81 | $48.83 | $48.75 | $48.83 | $48.83 | 19,665 |
| 2024-02-21 | $48.96 | $48.96 | $48.74 | $48.82 | $48.82 | 2,740 |
| 2024-02-20 | $49.01 | $49.01 | $48.89 | $48.89 | $48.89 | 7,667 |
| 2024-02-16 | $48.35 | $48.93 | $48.35 | $48.87 | $48.87 | 2,576 |
| 2024-02-15 | $48.51 | $48.56 | $48.35 | $48.49 | $48.49 | 2,908 |
| 2024-02-14 | $47.89 | $48.07 | $47.89 | $48.07 | $48.07 | 8,920 |
| 2024-02-13 | $48.19 | $48.19 | $47.88 | $47.94 | $47.94 | 1,043 |
| 2024-02-12 | $48.60 | $48.74 | $48.53 | $48.69 | $48.69 | 17,278 |
| 2024-02-09 | $48.73 | $48.75 | $48.70 | $48.75 | $48.75 | 2,835 |
| 2024-02-08 | $48.77 | $48.89 | $48.77 | $48.88 | $48.88 | 4,788 |
| 2024-02-07 | $48.77 | $48.91 | $48.77 | $48.77 | $48.77 | 2,951 |
| 2024-02-06 | $48.66 | $48.93 | $48.66 | $48.92 | $48.92 | 4,182 |
| 2024-02-05 | $48.49 | $48.70 | $48.49 | $48.66 | $48.66 | 4,957 |
| 2024-02-02 | $48.75 | $48.98 | $48.73 | $48.98 | $48.98 | 9,254 |
| 2024-02-01 | $49.25 | $49.64 | $49.12 | $49.49 | $49.49 | 7,706 |
| 2024-01-31 | $49.37 | $49.54 | $48.97 | $48.97 | $48.97 | 7,731 |
| 2024-01-30 | $49.46 | $49.46 | $49.04 | $49.15 | $49.15 | 17,699 |
| 2024-01-29 | $48.88 | $49.14 | $48.75 | $49.14 | $49.14 | 8,447 |
| 2024-01-26 | $48.69 | $48.72 | $48.64 | $48.69 | $48.69 | 5,954 |
| 2024-01-25 | $48.77 | $48.77 | $48.50 | $48.70 | $48.70 | 8,729 |
| 2024-01-24 | $48.95 | $48.96 | $48.46 | $48.48 | $48.48 | 5,198 |
| 2024-01-23 | $48.58 | $48.75 | $48.54 | $48.74 | $48.74 | 4,369 |
| 2024-01-22 | $48.45 | $48.60 | $48.38 | $48.40 | $48.40 | 6,942 |
| 2024-01-19 | $48.88 | $48.88 | $48.68 | $48.80 | $48.80 | 10,735 |
| 2024-01-18 | $48.57 | $48.71 | $48.54 | $48.64 | $48.64 | 230,939 |
| 2024-01-17 | $48.65 | $48.65 | $48.32 | $48.37 | $48.37 | 4,682 |
| 2024-01-16 | $49.24 | $49.24 | $48.84 | $48.93 | $48.93 | 5,425 |
| 2024-01-12 | $49.59 | $49.76 | $49.27 | $49.38 | $49.38 | 2,331 |
| 2024-01-11 | $48.90 | $48.92 | $48.51 | $48.85 | $48.85 | 46,489 |
| 2024-01-10 | $48.93 | $48.93 | $48.81 | $48.83 | $48.83 | 4,690 |
| 2024-01-09 | $49.17 | $49.18 | $48.94 | $49.03 | $49.03 | 17,492 |
| 2024-01-08 | $48.86 | $49.06 | $48.86 | $49.06 | $49.06 | 4,707 |
| 2024-01-05 | $49.49 | $49.75 | $49.35 | $49.39 | $49.39 | 11,115 |
| 2024-01-04 | $49.11 | $49.32 | $49.07 | $49.29 | $49.29 | 4,123 |
| 2024-01-03 | $49.15 | $49.28 | $49.00 | $49.24 | $49.24 | 11,986 |
| 2024-01-02 | $50.03 | $50.12 | $49.81 | $49.84 | $49.84 | 16,083 |
| 2023-12-29 | $50.07 | $50.07 | $49.94 | $49.95 | $49.95 | 12,786 |
| 2023-12-28 | $50.39 | $50.47 | $50.08 | $50.18 | $50.18 | 4,599 |
| 2023-12-27 | $50.35 | $50.65 | $50.35 | $50.49 | $50.49 | 8,649 |
| 2023-12-26 | $50.18 | $50.27 | $50.02 | $50.27 | $50.27 | 9,489 |
| 2023-12-22 | $50.42 | $50.42 | $49.89 | $49.89 | $49.89 | 8,532 |
| 2023-12-21 | $49.68 | $49.87 | $49.66 | $49.86 | $49.86 | 43,918 |
| 2023-12-20 | $49.76 | $49.77 | $49.51 | $49.51 | $49.51 | 5,205 |
| 2023-12-19 | $49.52 | $49.82 | $49.52 | $49.67 | $49.67 | 2,978 |
| 2023-12-18 | $49.34 | $49.34 | $49.18 | $49.29 | $49.29 | 24,710 |
| 2023-12-15 | $51.84 | $51.84 | $51.42 | $51.44 | $49.21 | 2,347 |
| 2023-12-14 | $51.95 | $52.13 | $51.79 | $51.84 | $49.60 | 3,458 |
| 2023-12-13 | $50.22 | $51.46 | $50.16 | $51.46 | $49.22 | 24,626 |
| 2023-12-12 | $50.35 | $50.44 | $50.22 | $50.30 | $48.12 | 10,689 |
| 2023-12-11 | $50.51 | $50.53 | $50.23 | $50.38 | $48.20 | 13,310 |
| 2023-12-08 | $51.04 | $51.25 | $50.84 | $50.85 | $48.65 | 3,938 |
| 2023-12-07 | $51.87 | $51.87 | $51.58 | $51.71 | $49.46 | 69,518 |
| 2023-12-06 | $51.88 | $51.88 | $51.63 | $51.63 | $49.39 | 8,114 |
| 2023-12-05 | $51.80 | $51.80 | $51.49 | $51.64 | $49.40 | 9,447 |
| 2023-12-04 | $52.57 | $52.74 | $51.86 | $52.04 | $49.78 | 19,347 |
| 2023-12-01 | $52.64 | $53.32 | $52.64 | $53.29 | $50.98 | 13,337 |
| 2023-11-30 | $52.40 | $52.55 | $52.40 | $52.53 | $50.25 | 3,474 |
| 2023-11-29 | $52.56 | $52.71 | $52.47 | $52.57 | $52.57 | 13,876 |
| 2023-11-28 | $52.17 | $52.59 | $52.17 | $52.56 | $52.56 | 3,540 |
| 2023-11-27 | $51.92 | $51.98 | $51.77 | $51.93 | $51.93 | 9,954 |
| 2023-11-24 | $51.37 | $51.54 | $51.37 | $51.54 | $51.54 | 772 |
| 2023-11-22 | $51.20 | $51.20 | $50.91 | $50.95 | $50.95 | 11,314 |
| 2023-11-21 | $51.25 | $51.44 | $51.14 | $51.19 | $51.19 | 4,808 |
| 2023-11-20 | $50.27 | $50.63 | $50.27 | $50.62 | $50.62 | 2,191 |
| 2023-11-17 | $51.00 | $51.00 | $50.77 | $50.79 | $50.79 | 2,430 |
| 2023-11-16 | $50.75 | $51.00 | $50.75 | $50.80 | $50.80 | 70,111 |
| 2023-11-15 | $50.19 | $50.32 | $50.19 | $50.26 | $50.26 | 17,908 |
| 2023-11-14 | $49.96 | $50.21 | $49.96 | $50.15 | $50.15 | 1,812 |
| 2023-11-13 | $49.13 | $49.59 | $49.12 | $49.54 | $49.54 | 17,712 |
| 2023-11-10 | $49.47 | $49.47 | $49.23 | $49.23 | $49.23 | 4,824 |
| 2023-11-09 | $49.75 | $49.90 | $49.75 | $49.79 | $49.79 | 2,820 |
| 2023-11-08 | $50.05 | $50.05 | $49.68 | $49.68 | $49.68 | 7,112 |
| 2023-11-07 | $49.89 | $50.13 | $49.89 | $50.12 | $50.12 | 46,006 |
| 2023-11-06 | $50.70 | $50.70 | $50.49 | $50.49 | $50.49 | 12,761 |
| 2023-11-03 | $50.98 | $50.98 | $50.76 | $50.81 | $50.81 | 9,973 |
| 2023-11-02 | $50.62 | $50.62 | $50.39 | $50.56 | $50.56 | 296,533 |
| 2023-11-01 | $50.46 | $50.72 | $50.29 | $50.44 | $50.44 | 7,208 |
| 2023-10-31 | $50.98 | $51.18 | $50.39 | $50.58 | $50.58 | 23,901 |
| 2023-10-30 | $51.06 | $51.06 | $50.94 | $50.97 | $50.97 | 4,096 |
| 2023-10-27 | $50.51 | $51.16 | $50.38 | $51.16 | $51.16 | 12,774 |
| 2023-10-26 | $50.41 | $50.58 | $50.14 | $50.54 | $50.54 | 26,815 |
| 2023-10-25 | $50.44 | $50.57 | $50.31 | $50.51 | $50.51 | 58,036 |
| 2023-10-24 | $50.03 | $50.33 | $50.03 | $50.33 | $50.33 | 4,970 |
| 2023-10-23 | $50.51 | $50.51 | $50.32 | $50.36 | $50.36 | 7,357 |
| 2023-10-20 | $50.65 | $51.06 | $50.53 | $50.67 | $50.67 | 5,795 |
| 2023-10-19 | $49.75 | $50.45 | $49.72 | $50.40 | $50.40 | 14,406 |
| 2023-10-18 | $50.10 | $50.10 | $49.72 | $49.86 | $49.86 | 6,795 |
| 2023-10-17 | $49.16 | $49.46 | $49.16 | $49.27 | $49.27 | 6,358 |
| 2023-10-16 | $48.99 | $49.16 | $48.94 | $49.04 | $49.04 | 33,581 |
| 2023-10-13 | $48.83 | $49.34 | $48.83 | $49.27 | $49.27 | 3,445 |
| 2023-10-12 | $47.80 | $47.90 | $47.65 | $47.68 | $47.68 | 3,614 |
| 2023-10-11 | $47.83 | $47.97 | $47.80 | $47.95 | $47.95 | 9,130 |
| 2023-10-10 | $47.45 | $47.57 | $47.34 | $47.51 | $47.51 | 10,766 |
| 2023-10-09 | $47.17 | $47.61 | $47.17 | $47.60 | $47.60 | 24,982 |
| 2023-10-06 | $46.55 | $46.86 | $46.31 | $46.73 | $46.73 | 11,772 |
| 2023-10-05 | $46.32 | $46.40 | $46.11 | $46.35 | $46.35 | 16,173 |
| 2023-10-04 | $46.48 | $46.48 | $46.16 | $46.42 | $46.42 | 57,503 |
| 2023-10-03 | $46.51 | $46.70 | $46.47 | $46.56 | $46.56 | 30,037 |
| 2023-10-02 | $46.84 | $46.90 | $46.61 | $46.67 | $46.67 | 118,605 |
| 2023-09-29 | $48.55 | $48.55 | $47.41 | $47.48 | $47.48 | 11,009 |
| 2023-09-28 | $48.17 | $48.17 | $47.91 | $48.06 | $48.06 | 2,828 |
| 2023-09-27 | $48.47 | $48.47 | $48.07 | $48.24 | $48.24 | 4,271 |
| 2023-09-26 | $48.96 | $49.05 | $48.78 | $48.86 | $48.86 | 8,749 |
| 2023-09-25 | $49.24 | $49.28 | $49.24 | $49.28 | $49.28 | 2,023 |
| 2023-09-22 | $49.72 | $49.76 | $49.63 | $49.64 | $49.64 | 2,283 |
| 2023-09-21 | $49.28 | $49.49 | $49.18 | $49.47 | $49.47 | 15,495 |
| 2023-09-20 | $49.87 | $50.12 | $49.71 | $49.71 | $49.71 | 5,211 |
| 2023-09-19 | $49.77 | $49.77 | $49.56 | $49.62 | $49.62 | 8,372 |
| 2023-09-18 | $49.38 | $49.68 | $49.38 | $49.68 | $49.68 | 3,643 |
| 2023-09-15 | $49.40 | $49.64 | $49.39 | $49.39 | $49.39 | 9,793 |
| 2023-09-14 | $48.68 | $48.96 | $48.68 | $48.89 | $48.89 | 2,755 |
| 2023-09-13 | $49.22 | $49.22 | $48.97 | $48.97 | $48.97 | 36,942 |
| 2023-09-12 | $49.11 | $49.24 | $49.06 | $49.19 | $49.19 | 2,622 |
| 2023-09-11 | $49.56 | $49.56 | $49.34 | $49.43 | $49.43 | 4,523 |
| 2023-09-08 | $49.51 | $49.51 | $49.20 | $49.25 | $49.25 | 10,720 |
| 2023-09-07 | $49.32 | $49.34 | $49.23 | $49.28 | $49.28 | 4,023 |
| 2023-09-06 | $49.40 | $49.53 | $49.26 | $49.37 | $49.37 | 7,193 |
| 2023-09-05 | $49.96 | $49.96 | $49.66 | $49.67 | $49.67 | 35,306 |
| 2023-09-01 | $50.66 | $50.66 | $50.20 | $50.25 | $50.25 | 2,906 |
| 2023-08-31 | $50.43 | $50.48 | $50.29 | $50.30 | $50.30 | 11,371 |
| 2023-08-30 | $50.69 | $50.72 | $50.48 | $50.48 | $50.48 | 2,330 |
| 2023-08-29 | $49.88 | $50.45 | $49.82 | $50.45 | $50.45 | 17,082 |
| 2023-08-28 | $49.65 | $50.00 | $49.65 | $49.85 | $49.85 | 14,179 |
| 2023-08-25 | $49.71 | $49.78 | $49.46 | $49.71 | $49.71 | 1,250 |
| 2023-08-24 | $49.74 | $49.88 | $49.63 | $49.71 | $49.71 | 11,704 |
| 2023-08-23 | $49.56 | $49.92 | $49.56 | $49.82 | $49.82 | 9,907 |
| 2023-08-22 | $48.90 | $49.07 | $48.84 | $49.02 | $49.02 | 3,388 |
| 2023-08-21 | $48.88 | $48.96 | $48.59 | $48.94 | $48.94 | 16,130 |
| 2023-08-18 | $48.71 | $48.71 | $48.53 | $48.60 | $48.60 | 252,889 |
| 2023-08-17 | $48.92 | $48.92 | $48.46 | $48.56 | $48.56 | 3,845 |
| 2023-08-16 | $48.80 | $48.93 | $48.54 | $48.54 | $48.54 | 4,266 |
| 2023-08-15 | $48.79 | $48.99 | $48.77 | $48.81 | $48.81 | 6,983 |
| 2023-08-14 | $48.80 | $49.06 | $48.78 | $48.92 | $48.92 | 5,540 |
| 2023-08-11 | $49.23 | $49.27 | $49.04 | $49.08 | $49.08 | 2,254 |
| 2023-08-10 | $49.21 | $49.47 | $49.07 | $49.11 | $49.11 | 10,788 |
| 2023-08-09 | $49.33 | $49.35 | $49.11 | $49.11 | $49.11 | 8,715 |
| 2023-08-08 | $49.41 | $49.53 | $49.36 | $49.38 | $49.38 | 12,122 |
| 2023-08-07 | $49.87 | $49.87 | $49.67 | $49.77 | $49.77 | 8,385 |
| 2023-08-04 | $50.21 | $50.25 | $50.03 | $50.07 | $50.07 | 39,172 |
| 2023-08-03 | $50.02 | $50.02 | $49.87 | $49.91 | $49.91 | 1,471 |
| 2023-08-02 | $50.47 | $50.47 | $50.00 | $50.02 | $50.02 | 83,791 |
| 2023-08-01 | $50.47 | $50.48 | $50.34 | $50.44 | $50.44 | 9,740 |
| 2023-07-31 | $51.18 | $51.25 | $51.08 | $51.08 | $51.08 | 1,751 |
| 2023-07-28 | $50.72 | $50.90 | $50.72 | $50.81 | $50.81 | 5,116 |
| 2023-07-27 | $50.86 | $50.86 | $50.38 | $50.38 | $50.38 | 1,842 |
| 2023-07-26 | $51.13 | $51.39 | $51.03 | $51.38 | $51.38 | 2,651 |
| 2023-07-25 | $50.73 | $51.08 | $50.73 | $51.04 | $51.04 | 3,751 |
| 2023-07-24 | $50.86 | $50.87 | $50.70 | $50.70 | $50.70 | 22,529 |
| 2023-07-21 | $50.77 | $50.99 | $50.77 | $50.97 | $50.97 | 2,966 |
| 2023-07-20 | $51.53 | $51.53 | $51.11 | $51.12 | $51.12 | 20,133 |
| 2023-07-19 | $51.45 | $51.56 | $51.44 | $51.54 | $51.54 | 8,295 |
| 2023-07-18 | $51.24 | $51.57 | $51.24 | $51.40 | $51.40 | 7,259 |
| 2023-07-17 | $50.73 | $50.98 | $50.73 | $50.92 | $50.92 | 6,995 |
| 2023-07-14 | $50.99 | $51.05 | $50.88 | $50.95 | $50.95 | 3,854 |
| 2023-07-13 | $50.88 | $51.00 | $50.81 | $50.98 | $50.98 | 39,618 |
| 2023-07-12 | $50.37 | $50.71 | $50.37 | $50.70 | $50.70 | 7,438 |
| 2023-07-11 | $49.75 | $49.79 | $49.68 | $49.73 | $49.73 | 12,266 |
| 2023-07-10 | $49.60 | $49.64 | $49.50 | $49.61 | $49.61 | 2,208 |
| 2023-07-07 | $49.41 | $49.68 | $49.41 | $49.62 | $49.62 | 21,176 |
| 2023-07-06 | $49.39 | $49.39 | $49.09 | $49.13 | $49.13 | 189,815 |
| 2023-07-05 | $49.62 | $49.63 | $49.41 | $49.42 | $49.42 | 45,454 |
| 2023-07-03 | $49.50 | $49.70 | $49.26 | $49.48 | $49.48 | 13,351 |
| 2023-06-30 | $49.33 | $49.35 | $49.31 | $49.35 | $49.35 | 4,622 |
| 2023-06-29 | $48.71 | $49.17 | $48.71 | $49.04 | $49.04 | 5,615 |
| 2023-06-28 | $49.20 | $49.30 | $49.08 | $49.16 | $49.16 | 21,036 |
| 2023-06-27 | $49.66 | $49.66 | $49.23 | $49.29 | $49.29 | 33,883 |
| 2023-06-26 | $49.47 | $49.53 | $49.46 | $49.46 | $49.46 | 3,869 |
| 2023-06-23 | $49.59 | $49.59 | $49.17 | $49.21 | $49.21 | 5,083 |
| 2023-06-22 | $49.24 | $49.32 | $49.09 | $49.09 | $49.09 | 17,612 |
| 2023-06-21 | $49.31 | $49.74 | $49.30 | $49.65 | $49.65 | 16,025 |
| 2023-06-20 | $49.99 | $49.99 | $49.73 | $49.92 | $49.92 | 23,309 |
| 2023-06-16 | $50.90 | $50.90 | $50.58 | $50.72 | $50.72 | 173,632 |
| 2023-06-15 | $50.02 | $50.69 | $50.02 | $50.64 | $50.64 | 36,807 |
| 2023-06-14 | $50.74 | $50.75 | $50.28 | $50.42 | $50.42 | 26,806 |
| 2023-06-13 | $50.83 | $50.83 | $50.20 | $50.25 | $50.25 | 4,250 |
| 2023-06-12 | $50.56 | $50.72 | $50.50 | $50.72 | $50.72 | 4,634 |
| 2023-06-09 | $50.76 | $51.07 | $50.76 | $50.91 | $50.91 | 14,321 |
| 2023-06-08 | $50.52 | $51.01 | $50.52 | $50.95 | $50.95 | 162,027 |
| 2023-06-07 | $50.73 | $50.85 | $50.13 | $50.13 | $50.13 | 19,044 |
| 2023-06-06 | $50.46 | $50.73 | $50.42 | $50.66 | $50.66 | 21,933 |
| 2023-06-05 | $50.10 | $50.63 | $50.10 | $50.58 | $50.58 | 5,898 |
| 2023-06-02 | $50.89 | $50.89 | $50.33 | $50.33 | $50.33 | 58,262 |
| 2023-06-01 | $50.78 | $51.11 | $50.78 | $51.05 | $51.05 | 41,177 |
| 2023-05-31 | $50.51 | $50.80 | $50.51 | $50.65 | $50.65 | 90,626 |
| 2023-05-30 | $50.26 | $50.45 | $50.16 | $50.42 | $50.42 | 5,927 |
| 2023-05-26 | $50.12 | $50.20 | $49.98 | $50.19 | $50.19 | 13,457 |
| 2023-05-25 | $50.10 | $50.10 | $49.75 | $49.80 | $49.80 | 9,791 |
| 2023-05-24 | $50.60 | $50.60 | $50.32 | $50.33 | $50.33 | 3,703 |
| 2023-05-23 | $50.64 | $50.83 | $50.57 | $50.79 | $50.79 | 2,511 |
| 2023-05-22 | $50.84 | $50.96 | $50.78 | $50.82 | $50.82 | 3,896 |
| 2023-05-19 | $50.55 | $51.08 | $50.55 | $50.95 | $50.95 | 2,267 |
| 2023-05-18 | $50.47 | $50.47 | $50.30 | $50.47 | $50.47 | 5,854 |
| 2023-05-17 | $51.02 | $51.12 | $50.86 | $51.10 | $51.10 | 4,436 |
| 2023-05-16 | $51.71 | $51.71 | $51.22 | $51.27 | $51.27 | 9,391 |
| 2023-05-15 | $51.73 | $52.04 | $51.73 | $51.95 | $51.95 | 60,941 |
| 2023-05-12 | $52.06 | $52.06 | $51.70 | $51.78 | $51.78 | 10,190 |
| 2023-05-11 | $52.02 | $52.02 | $51.93 | $51.93 | $51.93 | 2,310 |
| 2023-05-10 | $52.92 | $53.02 | $52.70 | $52.72 | $52.72 | 23,261 |
| 2023-05-09 | $52.59 | $52.99 | $52.59 | $52.92 | $52.92 | 3,352 |
| 2023-05-08 | $52.67 | $52.86 | $52.62 | $52.67 | $52.67 | 6,941 |
| 2023-05-05 | $52.51 | $52.71 | $52.10 | $52.68 | $52.68 | 7,680 |
| 2023-05-04 | $52.88 | $53.60 | $52.88 | $53.44 | $53.44 | 1,748 |
| 2023-05-03 | $52.43 | $52.92 | $52.40 | $52.92 | $52.92 | 3,571 |
| 2023-05-02 | $51.64 | $52.56 | $51.64 | $52.54 | $52.54 | 38,994 |
| 2023-05-01 | $52.44 | $52.44 | $51.55 | $51.61 | $51.61 | 49,897 |
| 2023-04-28 | $51.77 | $51.83 | $51.58 | $51.82 | $51.82 | 2,770 |
| 2023-04-27 | $51.38 | $51.78 | $51.36 | $51.73 | $51.73 | 4,890 |
| 2023-04-26 | $52.06 | $52.08 | $51.53 | $51.65 | $51.65 | 6,173 |
| 2023-04-25 | $51.73 | $52.04 | $51.57 | $51.97 | $51.97 | 3,841 |
| 2023-04-24 | $51.45 | $51.91 | $51.45 | $51.84 | $51.84 | 5,834 |
| 2023-04-21 | $52.07 | $52.07 | $51.44 | $51.66 | $51.66 | 5,008 |
| 2023-04-20 | $52.16 | $52.42 | $52.06 | $52.16 | $52.16 | 4,659 |
| 2023-04-19 | $51.91 | $52.04 | $51.91 | $52.03 | $52.03 | 15,824 |
| 2023-04-18 | $51.67 | $52.33 | $51.67 | $52.16 | $52.16 | 11,231 |
| 2023-04-17 | $52.12 | $52.12 | $51.60 | $51.93 | $51.93 | 65,833 |
| 2023-04-14 | $52.40 | $52.41 | $51.90 | $52.26 | $52.26 | 138,882 |
| 2023-04-13 | $53.12 | $53.34 | $52.98 | $53.16 | $53.16 | 59,414 |
| 2023-04-12 | $52.51 | $52.60 | $52.16 | $52.47 | $52.47 | 15,994 |
| 2023-04-11 | $51.92 | $52.20 | $51.90 | $52.09 | $52.09 | 29,133 |
| 2023-04-10 | $51.77 | $51.77 | $51.60 | $51.73 | $51.73 | 15,727 |
| 2023-04-06 | $52.23 | $52.23 | $51.89 | $52.01 | $52.01 | 7,383 |
| 2023-04-05 | $52.32 | $52.46 | $52.14 | $52.34 | $52.34 | 44,232 |
| 2023-04-04 | $51.48 | $52.47 | $51.30 | $52.36 | $52.36 | 53,069 |
| 2023-04-03 | $51.04 | $51.34 | $51.01 | $51.19 | $51.19 | 27,259 |
| 2023-03-31 | $51.17 | $51.24 | $50.90 | $51.04 | $51.04 | 3,771 |
| 2023-03-30 | $50.65 | $51.19 | $50.59 | $51.13 | $51.13 | 7,269 |
| 2023-03-29 | $50.39 | $50.64 | $50.39 | $50.45 | $50.45 | 21,336 |
| 2023-03-28 | $50.27 | $50.71 | $50.21 | $50.64 | $50.64 | 5,917 |
| 2023-03-27 | $50.07 | $50.28 | $49.95 | $50.22 | $50.22 | 15,969 |
| 2023-03-24 | $51.16 | $51.18 | $50.59 | $50.59 | $50.59 | 42,783 |
| 2023-03-23 | $50.65 | $51.05 | $50.65 | $51.05 | $51.05 | 19,239 |
| 2023-03-22 | $49.58 | $50.59 | $49.58 | $50.53 | $50.53 | 30,773 |
| 2023-03-21 | $50.07 | $50.07 | $49.53 | $49.59 | $49.59 | 7,291 |
| 2023-03-20 | $50.16 | $50.70 | $50.16 | $50.45 | $50.45 | 13,846 |
| 2023-03-17 | $49.53 | $50.60 | $49.53 | $50.33 | $50.33 | 13,001 |
| 2023-03-16 | $49.01 | $49.08 | $48.61 | $48.84 | $48.84 | 69,592 |
| 2023-03-15 | $49.06 | $49.06 | $48.77 | $48.77 | $48.77 | 4,754 |
| 2023-03-14 | $48.65 | $48.73 | $48.50 | $48.50 | $48.50 | 3,035 |
| 2023-03-13 | $48.22 | $48.68 | $48.20 | $48.66 | $48.66 | 45,581 |
| 2023-03-10 | $46.99 | $47.43 | $46.99 | $47.43 | $47.43 | 12,399 |
| 2023-03-09 | $46.43 | $46.63 | $46.42 | $46.50 | $46.50 | 38,345 |
| 2023-03-08 | $46.25 | $46.25 | $46.14 | $46.16 | $46.16 | 7,450 |
| 2023-03-07 | $46.76 | $46.76 | $46.11 | $46.15 | $46.15 | 7,597 |
| 2023-03-06 | $47.32 | $47.40 | $47.17 | $47.17 | $47.17 | 4,376 |
| 2023-03-03 | $47.13 | $47.45 | $47.07 | $47.40 | $47.40 | 6,635 |
| 2023-03-02 | $46.85 | $46.94 | $46.85 | $46.94 | $46.94 | 77,007 |
| 2023-03-01 | $46.95 | $47.15 | $46.90 | $46.98 | $46.98 | 27,711 |
| 2023-02-28 | $46.36 | $46.90 | $46.36 | $46.80 | $46.80 | 491,729 |
| 2023-02-27 | $46.46 | $46.60 | $46.36 | $46.37 | $46.37 | 6,121 |
| 2023-02-24 | $46.46 | $46.48 | $46.32 | $46.33 | $46.33 | 3,452 |
| 2023-02-23 | $47.04 | $47.06 | $46.76 | $46.79 | $46.79 | 44,402 |
| 2023-02-22 | $47.26 | $47.26 | $46.93 | $46.93 | $46.93 | 3,392 |
| 2023-02-21 | $47.44 | $47.47 | $47.24 | $47.28 | $47.28 | 27,831 |
| 2023-02-17 | $46.95 | $47.43 | $46.95 | $47.40 | $47.40 | 6,806 |
| 2023-02-16 | $46.96 | $47.41 | $46.91 | $47.17 | $47.17 | 41,012 |
| 2023-02-15 | $47.13 | $47.25 | $47.12 | $47.25 | $47.25 | 12,196 |
| 2023-02-14 | $47.56 | $47.86 | $47.46 | $47.70 | $47.70 | 24,919 |
| 2023-02-13 | $47.72 | $47.83 | $47.54 | $47.78 | $47.78 | 5,241 |
| 2023-02-10 | $48.11 | $48.12 | $47.81 | $47.93 | $47.93 | 10,728 |
| 2023-02-09 | $48.64 | $48.64 | $47.81 | $47.85 | $47.85 | 4,931 |
| 2023-02-08 | $48.41 | $48.41 | $48.11 | $48.27 | $48.27 | 48,849 |
| 2023-02-07 | $47.99 | $48.67 | $47.72 | $47.84 | $47.84 | 27,607 |
| 2023-02-06 | $48.09 | $48.31 | $47.94 | $48.04 | $48.04 | 30,327 |
| 2023-02-03 | $48.56 | $48.60 | $48.09 | $48.29 | $48.29 | 16,543 |
| 2023-02-02 | $50.59 | $50.82 | $49.61 | $49.67 | $49.67 | 301,142 |
| 2023-02-01 | $50.06 | $50.71 | $49.81 | $50.71 | $50.71 | 94,990 |
| 2023-01-31 | $50.00 | $50.09 | $50.00 | $50.09 | $50.09 | 10,283 |
| 2023-01-30 | $50.03 | $50.03 | $49.85 | $49.85 | $49.85 | 12,830 |
| 2023-01-27 | $49.98 | $50.06 | $49.84 | $49.90 | $49.90 | 29,196 |
| 2023-01-26 | $50.37 | $50.37 | $49.92 | $50.15 | $50.15 | 6,374 |
| 2023-01-25 | $49.96 | $50.52 | $49.96 | $50.52 | $50.52 | 3,546 |
| 2023-01-24 | $49.93 | $50.24 | $49.87 | $50.24 | $50.24 | 22,084 |
| 2023-01-23 | $49.51 | $49.95 | $49.29 | $49.95 | $49.95 | 10,204 |
| 2023-01-20 | $50.04 | $50.15 | $49.96 | $50.09 | $50.09 | 189,533 |
| 2023-01-19 | $49.73 | $50.22 | $49.67 | $50.17 | $50.17 | 6,504 |
| 2023-01-18 | $50.09 | $50.09 | $49.36 | $49.43 | $49.43 | 5,023 |
| 2023-01-17 | $49.94 | $49.94 | $49.64 | $49.75 | $49.75 | 5,616 |
| 2023-01-13 | $49.60 | $50.19 | $49.60 | $50.09 | $50.09 | 24,173 |
| 2023-01-12 | $49.38 | $49.47 | $49.18 | $49.39 | $49.39 | 4,240 |
| 2023-01-11 | $48.92 | $48.92 | $48.66 | $48.85 | $48.85 | 15,383 |
| 2023-01-10 | $49.09 | $49.09 | $48.84 | $48.99 | $48.99 | 24,728 |
| 2023-01-09 | $49.08 | $49.08 | $48.80 | $48.86 | $48.86 | 20,127 |
| 2023-01-06 | $48.29 | $48.91 | $48.21 | $48.84 | $48.84 | 11,034 |
| 2023-01-05 | $47.96 | $48.03 | $47.76 | $47.91 | $47.91 | 8,347 |
| 2023-01-04 | $48.82 | $48.85 | $48.41 | $48.60 | $48.60 | 319,794 |
| 2023-01-03 | $48.57 | $48.72 | $48.12 | $48.27 | $48.27 | 36,503 |
| 2022-12-30 | $47.80 | $48.05 | $47.71 | $48.05 | $48.05 | 14,468 |
| 2022-12-29 | $47.63 | $47.93 | $47.63 | $47.84 | $47.84 | 8,784 |
| 2022-12-28 | $47.39 | $47.53 | $47.35 | $47.43 | $47.43 | 11,631 |
| 2022-12-27 | $47.44 | $48.09 | $47.44 | $47.91 | $47.91 | 5,192 |
| 2022-12-23 | $47.12 | $47.50 | $47.12 | $47.32 | $47.32 | 7,585 |
| 2022-12-22 | $47.33 | $47.36 | $46.92 | $47.11 | $47.11 | 19,811 |
| 2022-12-21 | $47.82 | $48.12 | $47.80 | $47.86 | $47.86 | 58,051 |
| 2022-12-20 | $47.55 | $48.01 | $47.55 | $47.96 | $47.96 | 23,191 |
| 2022-12-19 | $46.90 | $46.91 | $46.77 | $46.79 | $46.79 | 30,688 |
| 2022-12-16 | $47.14 | $47.26 | $47.07 | $47.22 | $47.00 | 125,417 |
| 2022-12-15 | $47.19 | $47.19 | $46.83 | $46.91 | $46.69 | 53,809 |
| 2022-12-14 | $47.95 | $48.04 | $47.55 | $47.90 | $47.68 | 40,864 |
| 2022-12-13 | $48.17 | $48.17 | $47.64 | $47.85 | $47.85 | 224,775 |
| 2022-12-12 | $47.43 | $47.43 | $47.02 | $47.10 | $47.10 | 3,537 |
| 2022-12-09 | $47.38 | $47.73 | $47.32 | $47.45 | $47.45 | 8,182 |
| 2022-12-08 | $47.27 | $47.37 | $47.16 | $47.18 | $47.18 | 6,925 |
| 2022-12-07 | $46.54 | $47.00 | $46.54 | $46.90 | $46.90 | 6,275 |
| 2022-12-06 | $46.66 | $46.66 | $46.28 | $46.45 | $46.45 | 4,460 |
| 2022-12-05 | $47.21 | $47.21 | $46.37 | $46.49 | $46.49 | 6,127 |
| 2022-12-02 | $46.74 | $47.45 | $46.74 | $47.41 | $47.41 | 158,698 |
| 2022-12-01 | $47.09 | $47.41 | $47.09 | $47.34 | $47.34 | 32,422 |
| 2022-11-30 | $46.00 | $46.44 | $45.80 | $46.41 | $46.41 | 256,782 |
| 2022-11-29 | $45.55 | $45.73 | $45.53 | $45.53 | $45.53 | 41,432 |
| 2022-11-28 | $45.74 | $45.78 | $45.29 | $45.30 | $45.30 | 222,169 |
| 2022-11-25 | $45.70 | $45.86 | $45.70 | $45.84 | $45.84 | 11,234 |
| 2022-11-23 | $45.38 | $45.94 | $45.34 | $45.93 | $45.93 | 34,347 |
| 2022-11-22 | $45.36 | $45.40 | $45.35 | $45.40 | $45.40 | 1,653 |
| 2022-11-21 | $45.35 | $45.35 | $45.25 | $45.25 | $45.25 | 12,435 |
| 2022-11-18 | $45.50 | $45.57 | $45.50 | $45.56 | $45.56 | 5,675 |
| 2022-11-17 | $45.60 | $45.82 | $45.60 | $45.79 | $45.79 | 9,604 |
| 2022-11-16 | $46.43 | $46.47 | $46.21 | $46.26 | $46.26 | 67,673 |
| 2022-11-15 | $46.36 | $46.43 | $46.25 | $46.42 | $46.42 | 2,068 |
| 2022-11-14 | $46.16 | $46.53 | $46.16 | $46.46 | $46.46 | 86,065 |
| 2022-11-11 | $45.88 | $46.17 | $45.88 | $46.17 | $46.17 | 4,347 |
| 2022-11-10 | $45.63 | $45.92 | $45.63 | $45.89 | $45.89 | 5,365 |
| 2022-11-09 | $45.02 | $45.02 | $44.60 | $44.60 | $44.60 | 1,966 |
| 2022-11-08 | $43.94 | $45.08 | $43.94 | $44.94 | $44.94 | 12,470 |
| 2022-11-07 | $43.95 | $43.95 | $43.91 | $43.91 | $43.91 | 454 |
| 2022-11-04 | $43.70 | $44.09 | $43.67 | $44.09 | $44.09 | 2,290 |
| 2022-11-03 | $42.15 | $42.49 | $42.15 | $42.46 | $42.46 | 2,280 |
| 2022-11-02 | $43.08 | $43.35 | $42.51 | $42.51 | $42.51 | 49,099 |
| 2022-11-01 | $43.08 | $43.08 | $42.76 | $42.88 | $42.88 | 4,526 |
| 2022-10-31 | $42.26 | $42.51 | $42.26 | $42.31 | $42.31 | 2,062 |
| 2022-10-28 | $42.61 | $42.63 | $42.48 | $42.63 | $42.63 | 3,346 |
| 2022-10-27 | $43.08 | $43.21 | $43.02 | $43.09 | $43.09 | 4,565 |
| 2022-10-26 | $43.06 | $43.29 | $43.06 | $43.16 | $43.16 | 65,250 |
| 2022-10-25 | $42.78 | $43.00 | $42.74 | $42.90 | $42.90 | 8,999 |
| 2022-10-24 | $42.72 | $42.78 | $42.68 | $42.73 | $42.73 | 4,865 |
| 2022-10-21 | $42.14 | $42.91 | $42.14 | $42.91 | $42.91 | 3,002 |
| 2022-10-20 | $42.08 | $42.28 | $41.98 | $41.98 | $41.98 | 1,357 |
| 2022-10-19 | $41.98 | $42.00 | $41.98 | $41.98 | $41.98 | 2,621 |
| 2022-10-18 | $42.69 | $42.71 | $42.45 | $42.55 | $42.55 | 32,754 |
| 2022-10-17 | $42.94 | $42.95 | $42.48 | $42.48 | $42.48 | 14,443 |
| 2022-10-14 | $42.43 | $42.43 | $42.14 | $42.18 | $42.18 | 5,112 |
| 2022-10-13 | $42.46 | $43.12 | $42.46 | $42.94 | $42.94 | 1,259 |
| 2022-10-12 | $43.26 | $43.30 | $43.05 | $43.25 | $43.25 | 1,469 |
| 2022-10-11 | $43.20 | $43.59 | $43.11 | $43.11 | $43.11 | 4,741 |
| 2022-10-10 | $43.51 | $43.51 | $43.27 | $43.32 | $43.32 | 7,745 |
| 2022-10-07 | $44.23 | $44.25 | $44.13 | $44.13 | $44.13 | 1,784 |
| 2022-10-06 | $44.51 | $44.75 | $44.51 | $44.75 | $44.75 | 977 |
| 2022-10-05 | $44.28 | $44.80 | $44.25 | $44.80 | $44.80 | 5,400 |
| 2022-10-04 | $44.81 | $45.18 | $44.80 | $45.12 | $45.12 | 31,949 |
| 2022-10-03 | $43.49 | $44.48 | $43.49 | $44.48 | $44.48 | 2,254 |
| 2022-09-30 | $42.97 | $43.29 | $42.92 | $42.92 | $42.92 | 1,906 |
| 2022-09-29 | $42.70 | $42.83 | $42.39 | $42.83 | $42.83 | 1,693 |
| 2022-09-28 | $42.32 | $42.91 | $42.32 | $42.91 | $42.91 | 2,146 |
| 2022-09-27 | $42.24 | $42.24 | $41.93 | $41.93 | $41.93 | 7,881 |
| 2022-09-26 | $42.37 | $42.59 | $41.84 | $41.89 | $41.89 | 2,797 |
| 2022-09-23 | $42.46 | $42.47 | $42.35 | $42.42 | $42.42 | 2,746 |
| 2022-09-22 | $43.60 | $43.60 | $43.29 | $43.40 | $43.40 | 1,867 |
| 2022-09-21 | $43.39 | $43.84 | $43.02 | $43.43 | $43.43 | 44,828 |
| 2022-09-20 | $43.01 | $43.10 | $42.97 | $43.08 | $43.08 | 1,291 |
| 2022-09-19 | $43.08 | $43.42 | $43.08 | $43.42 | $43.42 | 3,909 |
| 2022-09-16 | $42.89 | $43.45 | $42.85 | $43.39 | $43.39 | 21,679 |
| 2022-09-15 | $43.53 | $43.55 | $42.96 | $43.06 | $43.06 | 6,894 |
| 2022-09-14 | $44.06 | $44.11 | $43.78 | $43.85 | $43.85 | 3,093 |
| 2022-09-13 | $44.03 | $44.24 | $43.90 | $43.98 | $43.98 | 6,786 |
| 2022-09-12 | $44.62 | $44.89 | $44.58 | $44.61 | $44.61 | 7,207 |
| 2022-09-09 | $43.89 | $44.06 | $43.89 | $44.00 | $44.00 | 7,046 |
| 2022-09-08 | $43.83 | $43.83 | $43.61 | $43.66 | $43.66 | 5,929 |
| 2022-09-07 | $43.37 | $43.89 | $43.37 | $43.89 | $43.89 | 96,147 |
| 2022-09-06 | $43.56 | $43.64 | $43.27 | $43.27 | $43.27 | 21,573 |
| 2022-09-02 | $43.50 | $43.78 | $43.48 | $43.51 | $43.51 | 81,116 |
| 2022-09-01 | $43.16 | $43.25 | $42.98 | $43.13 | $43.13 | 12,511 |
| 2022-08-31 | $43.57 | $43.75 | $43.50 | $43.50 | $43.50 | 2,459 |
| 2022-08-30 | $44.24 | $44.24 | $43.98 | $43.98 | $43.98 | 997 |
| 2022-08-29 | $44.43 | $44.56 | $44.43 | $44.44 | $44.44 | 1,702 |
| 2022-08-26 | $44.93 | $44.99 | $44.48 | $44.52 | $44.52 | 13,230 |
| 2022-08-25 | $45.13 | $45.13 | $45.01 | $45.05 | $45.05 | 3,417 |
| 2022-08-24 | $44.69 | $45.04 | $44.69 | $44.93 | $44.93 | 3,197 |
| 2022-08-23 | $44.90 | $44.90 | $44.78 | $44.79 | $44.79 | 1,640 |
| 2022-08-22 | $44.66 | $44.66 | $44.52 | $44.52 | $44.52 | 944 |
| 2022-08-19 | $44.90 | $44.92 | $44.81 | $44.81 | $44.81 | 1,915 |
| 2022-08-18 | $45.59 | $45.59 | $45.22 | $45.29 | $45.29 | 1,939 |
| 2022-08-17 | $45.41 | $45.54 | $45.41 | $45.54 | $45.54 | 835 |
| 2022-08-16 | $45.69 | $45.96 | $45.69 | $45.94 | $45.94 | 7,470 |
| 2022-08-15 | $46.16 | $46.16 | $45.94 | $46.09 | $46.09 | 5,613 |
| 2022-08-12 | $46.52 | $46.81 | $46.46 | $46.81 | $46.81 | 4,865 |
| 2022-08-11 | $46.51 | $46.51 | $46.18 | $46.18 | $46.18 | 3,779 |
| 2022-08-10 | $46.47 | $46.77 | $46.34 | $46.40 | $46.40 | 3,617 |
| 2022-08-09 | $46.61 | $46.61 | $46.42 | $46.44 | $46.44 | 1,941 |
| 2022-08-08 | $46.25 | $46.50 | $46.25 | $46.50 | $46.50 | 4,965 |
| 2022-08-05 | $45.75 | $45.83 | $45.75 | $45.83 | $45.83 | 919 |
| 2022-08-04 | $46.18 | $46.43 | $46.18 | $46.35 | $46.35 | 2,813 |
| 2022-08-03 | $45.50 | $45.71 | $45.43 | $45.71 | $45.71 | 166,877 |
| 2022-08-02 | $46.00 | $46.10 | $45.60 | $45.60 | $45.60 | 3,453 |
| 2022-08-01 | $45.81 | $45.99 | $45.71 | $45.90 | $45.90 | 18,923 |
| 2022-07-29 | $45.47 | $45.80 | $45.47 | $45.70 | $45.70 | 3,341 |
| 2022-07-28 | $45.28 | $45.42 | $45.22 | $45.42 | $45.42 | 2,412 |
| 2022-07-27 | $44.08 | $44.70 | $43.93 | $44.61 | $44.61 | 24,154 |
| 2022-07-26 | $44.08 | $44.20 | $44.01 | $44.09 | $44.09 | 13,967 |
| 2022-07-25 | $44.00 | $44.06 | $43.97 | $43.97 | $43.97 | 2,192 |
| 2022-07-22 | $44.25 | $44.54 | $44.11 | $44.17 | $44.17 | 2,956 |
| 2022-07-21 | $43.62 | $44.24 | $43.62 | $44.24 | $44.24 | 13,113 |
| 2022-07-20 | $44.08 | $44.15 | $43.60 | $43.60 | $43.60 | 7,558 |
| 2022-07-19 | $44.06 | $44.06 | $43.95 | $43.97 | $43.97 | 3,917 |
| 2022-07-18 | $44.21 | $44.21 | $43.86 | $43.86 | $43.86 | 1,743 |
| 2022-07-15 | $43.81 | $43.81 | $43.78 | $43.78 | $43.78 | 12,107 |
| 2022-07-14 | $43.50 | $43.90 | $43.50 | $43.78 | $43.78 | 1,575 |
| 2022-07-13 | $44.18 | $44.99 | $44.18 | $44.64 | $44.64 | 2,745 |
| 2022-07-12 | $44.49 | $44.63 | $44.36 | $44.36 | $44.36 | 2,422 |
| 2022-07-11 | $44.71 | $44.78 | $44.56 | $44.56 | $44.56 | 5,782 |
| 2022-07-08 | $44.83 | $45.09 | $44.73 | $44.88 | $44.88 | 3,648 |
| 2022-07-07 | $44.92 | $45.05 | $44.81 | $44.81 | $44.81 | 20,262 |
| 2022-07-06 | $45.31 | $45.34 | $44.64 | $44.81 | $44.81 | 65,061 |
| 2022-07-05 | $46.01 | $46.01 | $45.31 | $45.45 | $45.45 | 262,519 |
| 2022-07-01 | $46.08 | $46.65 | $46.08 | $46.57 | $46.57 | 17,463 |
| 2022-06-30 | $46.71 | $46.78 | $46.68 | $46.75 | $46.75 | 2,768 |
| 2022-06-29 | $47.51 | $47.51 | $47.16 | $47.19 | $47.19 | 3,149 |
| 2022-06-28 | $47.43 | $47.43 | $47.22 | $47.22 | $47.22 | 3,833 |
| 2022-06-27 | $47.78 | $47.78 | $47.45 | $47.45 | $47.45 | 1,406 |
| 2022-06-24 | $47.48 | $47.62 | $47.48 | $47.51 | $47.51 | 468 |
| 2022-06-23 | $47.77 | $47.98 | $47.42 | $47.48 | $47.48 | 10,986 |
| 2022-06-22 | $47.84 | $48.14 | $47.84 | $47.96 | $47.96 | 17,701 |
| 2022-06-21 | $47.87 | $48.18 | $47.81 | $47.81 | $47.81 | 77,814 |
| 2022-06-17 | $48.25 | $48.25 | $47.86 | $48.00 | $48.00 | 1,033 |
| 2022-06-16 | $47.82 | $48.42 | $47.74 | $48.41 | $48.41 | 10,838 |
| 2022-06-15 | $47.64 | $47.97 | $47.42 | $47.86 | $47.86 | 5,161 |
| 2022-06-14 | $47.41 | $47.41 | $47.04 | $47.10 | $47.10 | 3,102 |
| 2022-06-13 | $47.84 | $47.84 | $47.43 | $47.43 | $47.43 | 37,375 |
| 2022-06-10 | $47.81 | $48.98 | $47.73 | $48.95 | $48.95 | 7,297 |
| 2022-06-09 | $48.32 | $48.37 | $48.13 | $48.27 | $48.27 | 6,415 |
| 2022-06-08 | $48.42 | $48.60 | $48.42 | $48.57 | $48.57 | 8,158 |
| 2022-06-07 | $48.41 | $48.64 | $48.41 | $48.64 | $48.64 | 2,032 |
| 2022-06-06 | $48.74 | $48.74 | $48.32 | $48.37 | $48.37 | 93,868 |
| 2022-06-03 | $48.80 | $48.86 | $48.35 | $48.49 | $48.49 | 9,466 |
| 2022-06-02 | $48.79 | $49.03 | $48.78 | $49.03 | $49.03 | 222,480 |
| 2022-06-01 | $48.13 | $48.41 | $48.11 | $48.32 | $48.32 | 8,511 |
| 2022-05-31 | $48.32 | $48.32 | $47.97 | $47.97 | $47.97 | 4,033 |
| 2022-05-27 | $48.73 | $48.73 | $48.56 | $48.62 | $48.62 | 6,668 |
| 2022-05-26 | $48.32 | $48.57 | $48.28 | $48.50 | $48.50 | 14,376 |
| 2022-05-25 | $48.43 | $48.62 | $48.28 | $48.62 | $48.62 | 14,142 |
| 2022-05-24 | $48.95 | $48.95 | $48.83 | $48.89 | $48.89 | 1,588 |
| 2022-05-23 | $48.50 | $48.60 | $48.39 | $48.50 | $48.50 | 4,805 |
| 2022-05-20 | $48.18 | $48.31 | $48.10 | $48.31 | $48.31 | 4,991 |
| 2022-05-19 | $48.18 | $48.36 | $48.18 | $48.36 | $48.36 | 4,177 |
| 2022-05-18 | $47.59 | $47.78 | $47.50 | $47.52 | $47.52 | 3,059 |
| 2022-05-17 | $47.78 | $47.81 | $47.55 | $47.59 | $47.59 | 5,426 |
| 2022-05-16 | $47.41 | $47.85 | $47.41 | $47.85 | $47.85 | 14,435 |
| 2022-05-13 | $47.30 | $47.35 | $47.18 | $47.28 | $47.28 | 5,462 |
| 2022-05-12 | $48.02 | $48.02 | $47.35 | $47.47 | $47.47 | 7,993 |
| 2022-05-11 | $48.38 | $48.60 | $48.38 | $48.42 | $48.42 | 9,275 |
| 2022-05-10 | $48.70 | $48.70 | $47.85 | $47.85 | $47.85 | 15,659 |
| 2022-05-09 | $48.69 | $48.81 | $48.47 | $48.48 | $48.48 | 5,691 |
| 2022-05-06 | $49.26 | $49.63 | $49.26 | $49.36 | $49.36 | 9,459 |
| 2022-05-05 | $49.57 | $49.57 | $49.21 | $49.37 | $49.37 | 2,661 |
| 2022-05-04 | $49.08 | $49.80 | $48.88 | $49.72 | $49.72 | 23,872 |
| 2022-05-03 | $49.08 | $49.47 | $49.08 | $49.14 | $49.14 | 27,249 |
| 2022-05-02 | $48.93 | $49.36 | $48.77 | $49.08 | $49.08 | 19,834 |
| 2022-04-29 | $50.19 | $50.39 | $49.90 | $49.94 | $49.94 | 8,307 |
| 2022-04-28 | $49.80 | $50.06 | $49.76 | $50.06 | $50.06 | 1,275 |
| 2022-04-27 | $50.17 | $50.17 | $49.87 | $49.87 | $49.87 | 4,106 |
| 2022-04-26 | $50.57 | $50.57 | $50.26 | $50.26 | $50.26 | 2,880 |
| 2022-04-25 | $50.33 | $50.44 | $50.19 | $50.36 | $50.36 | 4,001 |
| 2022-04-22 | $51.59 | $51.59 | $51.10 | $51.30 | $51.30 | 3,504 |
| 2022-04-21 | $51.82 | $51.93 | $51.52 | $51.92 | $51.92 | 3,401 |
| 2022-04-20 | $52.01 | $52.30 | $52.01 | $52.30 | $52.30 | 11,000 |
| 2022-04-19 | $52.73 | $52.73 | $51.99 | $52.07 | $52.07 | 6,602 |
| 2022-04-18 | $53.39 | $53.49 | $53.00 | $53.05 | $53.05 | 20,504 |
| 2022-04-14 | $52.86 | $52.86 | $52.41 | $52.85 | $52.85 | 21,587 |
| 2022-04-13 | $53.00 | $53.08 | $52.97 | $52.97 | $52.97 | 7,210 |
| 2022-04-12 | $52.60 | $52.97 | $52.49 | $52.69 | $52.69 | 14,477 |
| 2022-04-11 | $52.69 | $52.69 | $52.00 | $52.24 | $52.24 | 19,812 |
| 2022-04-08 | $51.93 | $51.93 | $51.81 | $51.84 | $51.84 | 3,175 |
| 2022-04-07 | $51.33 | $51.62 | $51.33 | $51.51 | $51.51 | 1,442 |
| 2022-04-06 | $51.47 | $51.47 | $51.06 | $51.26 | $51.26 | 8,611 |
| 2022-04-05 | $51.77 | $51.77 | $51.18 | $51.18 | $51.18 | 3,376 |
| 2022-04-04 | $51.70 | $51.70 | $51.34 | $51.52 | $51.52 | 96,086 |
| 2022-04-01 | $51.32 | $51.67 | $51.24 | $51.40 | $51.40 | 20,678 |
| 2022-03-31 | $51.88 | $51.95 | $51.78 | $51.78 | $51.78 | 2,273 |
| 2022-03-30 | $51.77 | $51.87 | $51.68 | $51.78 | $51.78 | 4,284 |
| 2022-03-29 | $50.66 | $51.45 | $50.51 | $51.43 | $51.43 | 7,808 |
| 2022-03-28 | $51.81 | $52.05 | $51.39 | $51.40 | $51.40 | 15,669 |
| 2022-03-25 | $52.34 | $52.64 | $52.34 | $52.46 | $52.46 | 7,000 |
| 2022-03-24 | $52.57 | $52.91 | $52.39 | $52.70 | $52.70 | 8,343 |
| 2022-03-23 | $51.82 | $52.19 | $51.78 | $52.19 | $52.19 | 10,610 |
| 2022-03-22 | $51.50 | $51.52 | $51.25 | $51.47 | $51.47 | 3,829 |
| 2022-03-21 | $51.58 | $52.08 | $51.58 | $52.00 | $52.00 | 26,690 |
| 2022-03-18 | $51.90 | $51.96 | $51.41 | $51.45 | $51.45 | 135,321 |
| 2022-03-17 | $52.18 | $52.36 | $51.95 | $51.98 | $51.98 | 20,665 |
| 2022-03-16 | $51.52 | $51.64 | $50.93 | $51.64 | $51.64 | 8,788 |
| 2022-03-15 | $51.48 | $51.75 | $51.27 | $51.44 | $51.44 | 12,045 |
| 2022-03-14 | $52.63 | $52.63 | $52.22 | $52.35 | $52.35 | 14,964 |
| 2022-03-11 | $53.20 | $53.59 | $53.20 | $53.40 | $53.40 | 14,687 |
| 2022-03-10 | $53.81 | $53.87 | $53.57 | $53.75 | $53.75 | 5,049 |
| 2022-03-09 | $53.84 | $54.03 | $53.18 | $53.50 | $53.50 | 17,039 |
| 2022-03-08 | $54.48 | $55.79 | $54.48 | $55.24 | $55.24 | 136,374 |
| 2022-03-07 | $53.00 | $53.55 | $52.90 | $53.54 | $53.54 | 15,882 |
| 2022-03-04 | $52.34 | $52.92 | $52.29 | $52.90 | $52.90 | 3,352 |
| 2022-03-03 | $51.79 | $52.06 | $51.75 | $51.94 | $51.94 | 16,678 |
| 2022-03-02 | $51.84 | $51.92 | $51.44 | $51.73 | $51.73 | 172,154 |
| 2022-03-01 | $51.40 | $52.28 | $51.40 | $52.28 | $52.28 | 36,737 |
| 2022-02-28 | $51.04 | $51.25 | $50.68 | $51.09 | $51.09 | 21,299 |
| 2022-02-25 | $50.32 | $50.60 | $50.30 | $50.60 | $50.60 | 66,054 |
| 2022-02-24 | $52.38 | $52.38 | $50.23 | $50.65 | $50.65 | 30,274 |
| 2022-02-23 | $51.01 | $51.16 | $51.01 | $51.16 | $51.16 | 3,200 |
| 2022-02-22 | $50.89 | $50.93 | $50.73 | $50.80 | $50.80 | 7,517 |
| 2022-02-18 | $50.68 | $50.68 | $50.49 | $50.61 | $50.61 | 16,480 |
| 2022-02-17 | $50.53 | $50.65 | $50.48 | $50.65 | $50.65 | 5,449 |
| 2022-02-16 | $49.76 | $50.02 | $49.66 | $50.00 | $50.00 | 24,959 |
| 2022-02-15 | $49.30 | $49.49 | $49.25 | $49.45 | $49.45 | 11,000 |
| 2022-02-14 | $49.96 | $50.12 | $49.82 | $50.09 | $50.09 | 18,819 |
| 2022-02-11 | $49.07 | $49.75 | $49.07 | $49.71 | $49.71 | 11,914 |
| 2022-02-10 | $49.15 | $49.21 | $48.83 | $48.84 | $48.84 | 1,652 |
| 2022-02-09 | $49.00 | $49.00 | $48.91 | $48.94 | $48.94 | 3,584 |
| 2022-02-08 | $48.58 | $48.83 | $48.58 | $48.73 | $48.73 | 3,900 |
| 2022-02-07 | $48.42 | $48.64 | $48.34 | $48.60 | $48.60 | 4,198 |
| 2022-02-04 | $47.91 | $48.11 | $47.91 | $48.10 | $48.10 | 2,970 |
| 2022-02-03 | $47.90 | $48.07 | $47.56 | $48.04 | $48.04 | 1,964 |
| 2022-02-02 | $47.90 | $48.27 | $47.90 | $48.12 | $48.12 | 61,117 |
| 2022-02-01 | $48.02 | $48.23 | $47.93 | $47.98 | $47.98 | 13,007 |
| 2022-01-31 | $47.70 | $47.92 | $47.70 | $47.89 | $47.89 | 1,892 |
| 2022-01-28 | $47.52 | $47.70 | $47.42 | $47.63 | $47.63 | 3,766 |
| 2022-01-27 | $48.06 | $48.28 | $47.81 | $47.91 | $47.91 | 5,593 |
| 2022-01-26 | $49.27 | $49.33 | $48.70 | $48.79 | $48.79 | 5,382 |
| 2022-01-25 | $49.30 | $49.70 | $49.28 | $49.59 | $49.59 | 40,872 |
| 2022-01-24 | $49.37 | $49.49 | $49.15 | $49.49 | $49.49 | 6,699 |
| 2022-01-21 | $49.72 | $49.78 | $49.30 | $49.36 | $49.36 | 4,715 |
| 2022-01-20 | $49.82 | $49.82 | $49.61 | $49.61 | $49.61 | 2,128 |
| 2022-01-19 | $49.01 | $49.63 | $49.01 | $49.63 | $49.63 | 5,554 |
| 2022-01-18 | $48.66 | $48.88 | $48.56 | $48.65 | $48.65 | 12,380 |
| 2022-01-14 | $48.69 | $48.76 | $48.49 | $48.55 | $48.55 | 24,686 |
| 2022-01-13 | $48.72 | $48.74 | $48.49 | $48.68 | $48.68 | 3,558 |
| 2022-01-12 | $48.81 | $48.86 | $48.81 | $48.86 | $48.86 | 596 |
| 2022-01-11 | $48.38 | $48.59 | $48.38 | $48.59 | $48.59 | 478 |
| 2022-01-10 | $47.57 | $48.00 | $47.57 | $48.00 | $48.00 | 3,282 |
| 2022-01-07 | $47.66 | $47.88 | $47.66 | $47.88 | $47.88 | 1,577 |
| 2022-01-06 | $47.53 | $47.76 | $47.52 | $47.59 | $47.59 | 3,201 |
| 2022-01-05 | $48.90 | $48.97 | $48.35 | $48.38 | $48.38 | 46,733 |
| 2022-01-04 | $48.54 | $48.63 | $48.51 | $48.63 | $48.63 | 1,632 |
| 2022-01-03 | $48.20 | $48.37 | $48.07 | $48.18 | $48.18 | 36,668 |
| 2021-12-31 | $48.81 | $49.05 | $48.81 | $49.01 | $49.01 | 2,454 |
| 2021-12-30 | $48.43 | $48.68 | $48.38 | $48.67 | $48.67 | 19,378 |
| 2021-12-29 | $47.93 | $48.30 | $47.93 | $48.29 | $48.29 | 2,580 |
| 2021-12-28 | $48.41 | $48.59 | $48.35 | $48.41 | $48.41 | 31,398 |
| 2021-12-27 | $48.58 | $48.60 | $48.53 | $48.53 | $48.53 | 1,238 |
| 2021-12-23 | $48.26 | $48.43 | $48.26 | $48.40 | $48.40 | 2,609 |
| 2021-12-22 | $48.05 | $48.26 | $48.05 | $48.26 | $48.26 | 2,451 |
| 2021-12-21 | $47.91 | $47.91 | $47.70 | $47.74 | $47.74 | 13,005 |
| 2021-12-20 | $47.81 | $47.86 | $47.65 | $47.65 | $47.65 | 3,687 |
| 2021-12-17 | $48.14 | $48.14 | $47.86 | $47.86 | $47.86 | 5,153 |
| 2021-12-16 | $47.64 | $48.08 | $47.64 | $48.01 | $48.01 | 14,602 |
| 2021-12-15 | $47.03 | $47.40 | $46.89 | $47.40 | $47.40 | 4,358 |
| 2021-12-14 | $47.10 | $47.27 | $47.10 | $47.19 | $47.19 | 1,651 |
| 2021-12-13 | $47.75 | $47.79 | $47.64 | $47.70 | $47.70 | 2,620 |
| 2021-12-10 | $47.64 | $47.64 | $47.52 | $47.52 | $47.52 | 1,419 |
| 2021-12-09 | $47.36 | $47.39 | $47.30 | $47.31 | $47.31 | 3,148 |
| 2021-12-08 | $47.53 | $47.75 | $47.53 | $47.70 | $47.70 | 12,838 |
| 2021-12-07 | $47.59 | $47.83 | $47.59 | $47.74 | $47.74 | 1,094 |
| 2021-12-06 | $47.53 | $47.55 | $47.46 | $47.55 | $47.55 | 649 |
| 2021-12-03 | $47.43 | $47.72 | $47.33 | $47.69 | $47.69 | 1,454 |
| 2021-12-02 | $47.27 | $47.39 | $47.15 | $47.29 | $47.29 | 61,790 |
| 2021-12-01 | $47.90 | $48.08 | $47.51 | $47.58 | $47.58 | 28,516 |
| 2021-11-30 | $48.52 | $48.52 | $47.55 | $47.69 | $47.69 | 15,855 |
| 2021-11-29 | $48.05 | $48.05 | $47.76 | $47.86 | $47.86 | 19,506 |
| 2021-11-26 | $48.61 | $48.61 | $47.92 | $48.03 | $48.03 | 5,117 |
| 2021-11-24 | $48.19 | $48.27 | $48.19 | $48.27 | $48.27 | 724 |
| 2021-11-23 | $48.39 | $48.41 | $48.02 | $48.41 | $48.41 | 1,269 |
| 2021-11-22 | $49.37 | $49.37 | $48.93 | $48.93 | $48.93 | 3,559 |
| 2021-11-19 | $50.44 | $50.44 | $50.04 | $50.04 | $50.04 | 1,471 |
| 2021-11-18 | $50.59 | $50.59 | $50.34 | $50.43 | $50.43 | 5,198 |
| 2021-11-17 | $50.63 | $50.70 | $50.63 | $50.66 | $50.66 | 1,392 |
| 2021-11-16 | $50.48 | $50.66 | $50.15 | $50.15 | $50.15 | 10,565 |
| 2021-11-15 | $50.54 | $50.72 | $50.47 | $50.62 | $50.62 | 14,981 |
| 2021-11-12 | $50.61 | $50.80 | $50.61 | $50.77 | $50.77 | 8,034 |
| 2021-11-11 | $50.61 | $50.68 | $50.55 | $50.68 | $50.68 | 11,378 |
| 2021-11-10 | $50.51 | $50.56 | $50.08 | $50.21 | $50.21 | 4,859 |
| 2021-11-09 | $49.60 | $49.61 | $49.33 | $49.61 | $49.61 | 1,237 |
| 2021-11-08 | $49.42 | $49.58 | $49.38 | $49.55 | $49.55 | 2,585 |
| 2021-11-05 | $48.84 | $49.24 | $48.84 | $49.23 | $49.23 | 1,397 |
| 2021-11-04 | $48.41 | $48.64 | $48.41 | $48.56 | $48.56 | 12,209 |
| 2021-11-03 | $47.65 | $48.01 | $47.58 | $48.01 | $48.01 | 23,362 |
| 2021-11-02 | $48.51 | $48.51 | $48.24 | $48.32 | $48.32 | 11,665 |
| 2021-11-01 | $48.56 | $48.74 | $48.43 | $48.60 | $48.60 | 31,147 |
| 2021-10-29 | $48.38 | $48.42 | $48.16 | $48.38 | $48.38 | 2,479 |
| 2021-10-28 | $48.99 | $49.06 | $48.70 | $48.79 | $48.79 | 2,859 |
| 2021-10-27 | $48.72 | $48.88 | $48.63 | $48.78 | $48.78 | 9,317 |
| 2021-10-26 | $48.84 | $48.84 | $48.58 | $48.72 | $48.72 | 6,903 |
| 2021-10-25 | $49.05 | $49.23 | $49.05 | $49.15 | $49.15 | 3,116 |
| 2021-10-22 | $49.03 | $49.45 | $48.50 | $48.81 | $48.81 | 2,649 |
| 2021-10-21 | $48.44 | $48.55 | $48.35 | $48.55 | $48.55 | 3,134 |
| 2021-10-20 | $48.26 | $48.65 | $48.26 | $48.63 | $48.63 | 69,749 |
| 2021-10-19 | $48.36 | $48.42 | $47.94 | $48.03 | $48.03 | 4,893 |
| 2021-10-18 | $47.85 | $47.88 | $47.63 | $47.63 | $47.63 | 5,291 |
| 2021-10-15 | $47.87 | $47.87 | $47.72 | $47.83 | $47.83 | 1,850 |
| 2021-10-14 | $48.47 | $48.61 | $48.46 | $48.55 | $48.55 | 1,641 |
| 2021-10-13 | $48.00 | $48.29 | $48.00 | $48.22 | $48.22 | 3,106 |
| 2021-10-12 | $47.18 | $47.35 | $47.18 | $47.24 | $47.24 | 6,508 |
| 2021-10-11 | $47.07 | $47.34 | $47.07 | $47.19 | $47.19 | 2,333 |
| 2021-10-08 | $47.83 | $47.83 | $47.30 | $47.32 | $47.32 | 5,940 |
| 2021-10-07 | $47.29 | $47.40 | $47.20 | $47.23 | $47.23 | 4,028 |
| 2021-10-06 | $47.34 | $47.47 | $47.31 | $47.47 | $47.47 | 2,339 |
| 2021-10-05 | $47.34 | $47.44 | $47.34 | $47.36 | $47.36 | 1,518 |
| 2021-10-04 | $47.21 | $47.54 | $47.00 | $47.54 | $47.54 | 9,480 |
| 2021-10-01 | $47.28 | $47.43 | $47.21 | $47.33 | $47.33 | 24,922 |
| 2021-09-30 | $47.11 | $47.11 | $47.04 | $47.04 | $47.04 | 649 |
| 2021-09-29 | $46.37 | $46.37 | $46.06 | $46.12 | $46.12 | 3,058 |
| 2021-09-28 | $46.69 | $46.74 | $46.65 | $46.69 | $46.69 | 2,506 |
| 2021-09-27 | $47.25 | $47.25 | $47.12 | $47.14 | $47.14 | 1,504 |
| 2021-09-24 | $46.75 | $47.07 | $46.75 | $46.96 | $46.96 | 1,307 |
| 2021-09-23 | $47.14 | $47.24 | $47.06 | $47.09 | $47.09 | 7,662 |
| 2021-09-22 | $47.73 | $48.04 | $47.58 | $47.58 | $47.58 | 7,656 |
| 2021-09-21 | $47.57 | $47.63 | $47.57 | $47.63 | $47.63 | 982 |
| 2021-09-20 | $47.09 | $47.40 | $47.09 | $47.30 | $47.30 | 1,029 |
| 2021-09-17 | $47.25 | $47.25 | $47.00 | $47.09 | $47.09 | 1,451 |
| 2021-09-16 | $47.38 | $47.38 | $47.12 | $47.33 | $47.33 | 9,350 |
| 2021-09-15 | $48.73 | $48.73 | $48.52 | $48.63 | $48.63 | 3,084 |
| 2021-09-14 | $48.52 | $48.90 | $48.52 | $48.89 | $48.89 | 1,914 |
| 2021-09-13 | $48.37 | $48.61 | $48.37 | $48.58 | $48.58 | 2,118 |
| 2021-09-10 | $48.79 | $48.79 | $48.48 | $48.48 | $48.48 | 4,128 |
| 2021-09-09 | $48.72 | $48.84 | $48.60 | $48.76 | $48.76 | 3,209 |
| 2021-09-08 | $48.52 | $48.64 | $48.51 | $48.64 | $48.64 | 3,335 |
| 2021-09-07 | $49.49 | $49.49 | $48.86 | $48.92 | $48.92 | 4,981 |
| 2021-09-03 | $49.79 | $49.83 | $49.79 | $49.82 | $49.82 | 759 |
| 2021-09-02 | $49.04 | $49.14 | $48.96 | $49.04 | $49.04 | 15,620 |
| 2021-09-01 | $49.25 | $49.36 | $49.07 | $49.21 | $49.21 | 14,192 |
| 2021-08-31 | $49.06 | $49.22 | $49.02 | $49.15 | $49.15 | 2,637 |
| 2021-08-30 | $49.17 | $49.23 | $49.02 | $49.15 | $49.15 | 6,306 |
| 2021-08-27 | $48.43 | $49.33 | $48.43 | $49.33 | $49.33 | 2,131 |
| 2021-08-26 | $48.39 | $48.62 | $48.39 | $48.54 | $48.54 | 3,608 |
| 2021-08-25 | $48.58 | $48.66 | $48.58 | $48.61 | $48.61 | 2,125 |
| 2021-08-24 | $48.96 | $49.01 | $48.89 | $48.91 | $48.91 | 2,999 |
| 2021-08-23 | $48.73 | $48.87 | $48.72 | $48.78 | $48.78 | 6,443 |
| 2021-08-20 | $48.03 | $48.20 | $47.98 | $48.08 | $48.08 | 2,209 |
| 2021-08-19 | $48.34 | $48.34 | $48.05 | $48.12 | $48.12 | 2,092 |
| 2021-08-18 | $48.38 | $48.42 | $48.15 | $48.35 | $48.35 | 5,748 |
| 2021-08-17 | $48.59 | $48.63 | $48.31 | $48.41 | $48.41 | 4,831 |
| 2021-08-16 | $48.46 | $48.57 | $48.46 | $48.57 | $48.57 | 3,154 |
| 2021-08-13 | $47.95 | $48.26 | $47.95 | $48.26 | $48.26 | 2,474 |
| 2021-08-12 | $47.28 | $47.54 | $47.28 | $47.54 | $47.54 | 1,173 |
| 2021-08-11 | $47.38 | $47.69 | $47.38 | $47.65 | $47.65 | 3,270 |
| 2021-08-10 | $46.96 | $47.18 | $46.96 | $47.05 | $47.05 | 1,848 |
| 2021-08-09 | $47.52 | $47.54 | $46.96 | $47.15 | $47.15 | 2,803 |
| 2021-08-06 | $48.47 | $48.47 | $48.10 | $48.10 | $48.10 | 4,027 |
| 2021-08-05 | $49.81 | $49.81 | $49.41 | $49.51 | $49.51 | 15,157 |
| 2021-08-04 | $50.50 | $50.50 | $49.70 | $49.74 | $49.74 | 48,152 |
| 2021-08-03 | $49.89 | $49.89 | $49.75 | $49.79 | $49.79 | 5,726 |
| 2021-08-02 | $49.56 | $50.04 | $49.56 | $49.87 | $49.87 | 18,777 |
| 2021-07-30 | $50.16 | $50.16 | $49.81 | $49.84 | $49.84 | 1,533 |
| 2021-07-29 | $50.14 | $50.36 | $50.14 | $50.30 | $50.30 | 4,719 |
| 2021-07-28 | $49.13 | $49.62 | $49.12 | $49.62 | $49.62 | 5,064 |
| 2021-07-27 | $49.47 | $49.47 | $49.11 | $49.26 | $49.26 | 17,868 |
| 2021-07-26 | $49.44 | $49.58 | $49.33 | $49.43 | $49.43 | 6,848 |
| 2021-07-23 | $49.36 | $49.53 | $49.36 | $49.53 | $49.53 | 1,361 |
| 2021-07-22 | $49.37 | $49.76 | $49.37 | $49.72 | $49.72 | 3,543 |
| 2021-07-21 | $49.47 | $49.61 | $49.47 | $49.59 | $49.59 | 5,961 |
| 2021-07-20 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 447 |
| 2021-07-19 | $49.83 | $49.83 | $49.62 | $49.70 | $49.70 | 2,204 |
| 2021-07-16 | $50.34 | $50.66 | $49.92 | $50.01 | $50.01 | 10,679 |
| 2021-07-15 | $50.60 | $50.69 | $50.39 | $50.58 | $50.58 | 4,321 |
| 2021-07-14 | $50.35 | $50.52 | $50.29 | $50.52 | $50.52 | 3,520 |
| 2021-07-13 | $50.19 | $50.24 | $50.00 | $50.00 | $50.00 | 5,776 |
| 2021-07-12 | $49.92 | $50.15 | $49.66 | $50.04 | $50.04 | 3,334 |
| 2021-07-09 | $49.78 | $50.20 | $49.78 | $50.08 | $50.08 | 8,430 |
| 2021-07-08 | $50.30 | $50.30 | $49.69 | $49.81 | $49.81 | 5,070 |
| 2021-07-07 | $50.13 | $50.13 | $49.94 | $49.98 | $49.98 | 6,910 |
| 2021-07-06 | $50.30 | $50.30 | $49.76 | $49.85 | $49.85 | 130,968 |
| 2021-07-02 | $49.84 | $49.86 | $49.58 | $49.86 | $49.86 | 6,138 |
| 2021-07-01 | $49.45 | $49.64 | $49.21 | $49.41 | $49.41 | 35,033 |
| 2021-06-30 | $49.04 | $49.28 | $49.04 | $49.21 | $49.21 | 5,848 |
| 2021-06-29 | $48.86 | $49.02 | $48.72 | $48.97 | $48.97 | 2,308 |
| 2021-06-28 | $49.60 | $49.60 | $49.45 | $49.54 | $49.54 | 3,742 |
| 2021-06-25 | $49.81 | $49.81 | $49.35 | $49.42 | $49.42 | 4,350 |
| 2021-06-24 | $49.61 | $49.61 | $49.26 | $49.26 | $49.26 | 4,898 |
| 2021-06-23 | $49.20 | $49.86 | $49.20 | $49.28 | $49.28 | 9,799 |
| 2021-06-22 | $49.43 | $49.44 | $49.23 | $49.28 | $49.28 | 1,982 |
| 2021-06-21 | $49.23 | $49.47 | $49.23 | $49.47 | $49.47 | 1,598 |
| 2021-06-18 | $49.33 | $49.46 | $49.11 | $49.11 | $49.11 | 5,317 |
| 2021-06-17 | $49.71 | $49.76 | $49.11 | $49.21 | $49.21 | 10,265 |
| 2021-06-16 | $51.85 | $52.03 | $50.97 | $50.97 | $50.97 | 117,189 |
| 2021-06-15 | $51.99 | $52.03 | $51.67 | $51.92 | $51.92 | 9,927 |
| 2021-06-14 | $51.69 | $52.23 | $51.59 | $52.11 | $52.11 | 4,563 |
| 2021-06-11 | $52.76 | $52.76 | $52.37 | $52.37 | $52.37 | 3,103 |
| 2021-06-10 | $52.57 | $52.92 | $52.57 | $52.92 | $52.92 | 2,761 |
| 2021-06-09 | $52.65 | $52.77 | $52.63 | $52.63 | $52.63 | 10,990 |
| 2021-06-08 | $52.59 | $52.83 | $52.58 | $52.83 | $52.83 | 15,976 |
| 2021-06-07 | $52.75 | $52.96 | $52.53 | $52.84 | $52.84 | 14,188 |
| 2021-06-04 | $52.33 | $52.83 | $52.33 | $52.73 | $52.73 | 5,042 |
| 2021-06-03 | $52.34 | $52.34 | $51.93 | $52.12 | $52.12 | 9,128 |
| 2021-06-02 | $53.09 | $53.27 | $53.04 | $53.25 | $53.25 | 50,815 |
| 2021-06-01 | $53.20 | $53.29 | $52.90 | $52.95 | $52.95 | 116,929 |
| 2021-05-28 | $52.73 | $53.03 | $52.73 | $53.03 | $53.03 | 654 |
| 2021-05-27 | $52.78 | $52.93 | $52.54 | $52.86 | $52.86 | 5,452 |
| 2021-05-26 | $53.09 | $53.09 | $52.60 | $52.74 | $52.74 | 4,882 |
| 2021-05-25 | $52.30 | $52.98 | $52.30 | $52.95 | $52.95 | 10,933 |
| 2021-05-24 | $52.52 | $52.55 | $52.30 | $52.55 | $52.55 | 4,386 |
| 2021-05-21 | $52.73 | $52.73 | $52.12 | $52.36 | $52.36 | 13,929 |
| 2021-05-20 | $52.37 | $52.58 | $52.21 | $52.37 | $52.37 | 10,414 |
| 2021-05-19 | $52.32 | $52.79 | $52.09 | $52.24 | $52.24 | 14,105 |
| 2021-05-18 | $52.59 | $52.59 | $52.21 | $52.45 | $52.45 | 3,581 |
| 2021-05-17 | $51.78 | $52.39 | $51.56 | $52.28 | $52.28 | 19,092 |
| 2021-05-14 | $51.36 | $51.50 | $51.25 | $51.50 | $51.50 | 6,224 |
| 2021-05-13 | $50.65 | $51.05 | $50.65 | $51.05 | $51.05 | 9,003 |
| 2021-05-12 | $51.29 | $51.39 | $50.83 | $50.83 | $50.83 | 9,001 |
| 2021-05-11 | $51.00 | $51.49 | $50.85 | $51.47 | $51.47 | 126,334 |
| 2021-05-10 | $51.74 | $51.80 | $51.17 | $51.38 | $51.38 | 26,920 |
| 2021-05-07 | $51.32 | $51.44 | $51.17 | $51.33 | $51.33 | 7,695 |
| 2021-05-06 | $50.22 | $50.90 | $50.22 | $50.82 | $50.82 | 3,870 |
| 2021-05-05 | $49.73 | $49.90 | $49.73 | $49.89 | $49.89 | 8,700 |
| 2021-05-04 | $50.19 | $50.38 | $49.42 | $49.68 | $49.68 | 78,384 |
| 2021-05-03 | $49.86 | $50.28 | $49.82 | $50.18 | $50.18 | 17,181 |
| 2021-04-30 | $49.43 | $49.43 | $49.15 | $49.19 | $49.19 | 2,954 |
| 2021-04-29 | $49.15 | $49.42 | $49.02 | $49.42 | $49.42 | 4,732 |
| 2021-04-28 | $49.25 | $49.62 | $49.25 | $49.62 | $49.62 | 2,536 |
| 2021-04-27 | $49.79 | $49.79 | $49.58 | $49.58 | $49.58 | 6,416 |
| 2021-04-26 | $49.48 | $49.66 | $49.48 | $49.62 | $49.62 | 4,241 |
| 2021-04-23 | $49.69 | $49.69 | $49.30 | $49.39 | $49.39 | 5,841 |
| 2021-04-22 | $49.76 | $49.84 | $49.54 | $49.66 | $49.66 | 8,635 |
| 2021-04-21 | $50.05 | $50.17 | $49.98 | $50.13 | $50.13 | 5,140 |
| 2021-04-20 | $49.16 | $49.58 | $49.16 | $49.47 | $49.47 | 8,640 |
| 2021-04-19 | $49.35 | $49.40 | $49.21 | $49.25 | $49.25 | 3,089 |
| 2021-04-16 | $49.51 | $49.67 | $49.45 | $49.51 | $49.51 | 10,080 |
| 2021-04-15 | $48.90 | $49.32 | $48.79 | $49.19 | $49.19 | 9,468 |
| 2021-04-14 | $48.27 | $48.41 | $48.27 | $48.37 | $48.37 | 8,309 |
| 2021-04-13 | $48.51 | $48.63 | $48.46 | $48.51 | $48.51 | 5,011 |
| 2021-04-12 | $48.15 | $48.26 | $47.88 | $48.00 | $48.00 | 9,415 |
| 2021-04-09 | $48.30 | $48.63 | $48.26 | $48.44 | $48.44 | 11,639 |
| 2021-04-08 | $48.80 | $48.90 | $48.79 | $48.79 | $48.79 | 2,726 |
| 2021-04-07 | $48.30 | $48.40 | $48.24 | $48.34 | $48.34 | 14,430 |
| 2021-04-06 | $48.24 | $48.47 | $48.11 | $48.43 | $48.43 | 21,260 |
| 2021-04-05 | $47.99 | $48.05 | $47.78 | $47.93 | $47.93 | 92,845 |
| 2021-04-01 | $47.90 | $48.09 | $47.72 | $48.09 | $48.09 | 8,689 |
| 2021-03-31 | $46.70 | $47.40 | $46.70 | $47.32 | $47.32 | 5,288 |
| 2021-03-30 | $46.88 | $46.88 | $46.51 | $46.59 | $46.59 | 3,690 |
| 2021-03-29 | $47.81 | $47.81 | $47.32 | $47.50 | $47.50 | 3,430 |
| 2021-03-26 | $47.92 | $48.25 | $47.92 | $48.10 | $48.10 | 2,569 |
| 2021-03-25 | $48.18 | $48.44 | $48.00 | $48.02 | $48.02 | 5,208 |
| 2021-03-24 | $48.21 | $48.40 | $48.15 | $48.18 | $48.18 | 1,476 |
| 2021-03-23 | $48.40 | $48.40 | $48.01 | $48.12 | $48.12 | 4,209 |
| 2021-03-22 | $48.40 | $48.70 | $48.40 | $48.63 | $48.63 | 7,750 |
| 2021-03-19 | $48.60 | $48.93 | $48.60 | $48.86 | $48.86 | 2,142 |
| 2021-03-18 | $48.23 | $48.65 | $48.21 | $48.59 | $48.59 | 2,242 |
| 2021-03-17 | $48.56 | $49.13 | $48.30 | $49.03 | $49.03 | 12,340 |
| 2021-03-16 | $48.68 | $48.68 | $48.34 | $48.55 | $48.55 | 9,128 |
| 2021-03-15 | $48.46 | $48.66 | $48.34 | $48.64 | $48.64 | 3,168 |
| 2021-03-12 | $47.71 | $48.32 | $47.71 | $48.32 | $48.32 | 3,884 |
| 2021-03-11 | $48.42 | $48.46 | $48.34 | $48.34 | $48.34 | 3,070 |
| 2021-03-10 | $48.31 | $48.49 | $48.23 | $48.49 | $48.49 | 1,722 |
| 2021-03-09 | $48.14 | $48.31 | $48.04 | $48.20 | $48.20 | 4,959 |
| 2021-03-08 | $47.40 | $47.41 | $47.01 | $47.10 | $47.10 | 4,734 |
| 2021-03-05 | $47.43 | $47.70 | $47.43 | $47.55 | $47.55 | 3,708 |
| 2021-03-04 | $48.11 | $48.37 | $47.41 | $47.58 | $47.58 | 10,987 |
| 2021-03-03 | $48.25 | $48.65 | $47.90 | $48.23 | $48.23 | 7,469 |
| 2021-03-02 | $48.63 | $49.14 | $48.50 | $48.99 | $48.99 | 99,140 |
| 2021-03-01 | $49.08 | $49.11 | $48.50 | $48.64 | $48.64 | 9,027 |
| 2021-02-26 | $49.55 | $49.55 | $48.47 | $48.79 | $48.79 | 4,841 |
| 2021-02-25 | $50.43 | $50.43 | $49.99 | $50.05 | $50.05 | 9,742 |
| 2021-02-24 | $50.45 | $50.91 | $50.34 | $50.91 | $50.91 | 6,804 |
| 2021-02-23 | $51.15 | $51.15 | $50.68 | $50.78 | $50.78 | 8,469 |
| 2021-02-22 | $50.63 | $51.24 | $50.63 | $51.24 | $51.24 | 4,293 |
| 2021-02-19 | $50.22 | $50.50 | $50.13 | $50.22 | $50.22 | 4,391 |
| 2021-02-18 | $50.31 | $50.31 | $49.92 | $49.96 | $49.96 | 4,460 |
| 2021-02-17 | $50.28 | $50.30 | $49.96 | $50.13 | $50.13 | 5,480 |
| 2021-02-16 | $50.40 | $51.11 | $50.35 | $50.55 | $50.55 | 12,042 |
| 2021-02-12 | $51.04 | $51.35 | $50.90 | $51.06 | $51.06 | 9,262 |
| 2021-02-11 | $51.50 | $51.52 | $50.96 | $51.09 | $51.09 | 3,959 |
| 2021-02-10 | $51.63 | $51.65 | $51.34 | $51.40 | $51.40 | 15,301 |
| 2021-02-09 | $51.36 | $51.53 | $51.36 | $51.39 | $51.39 | 4,159 |
| 2021-02-08 | $51.46 | $51.59 | $51.30 | $51.30 | $51.30 | 28,338 |
| 2021-02-05 | $50.53 | $50.82 | $50.52 | $50.69 | $50.69 | 5,515 |
| 2021-02-04 | $50.12 | $50.22 | $49.76 | $50.09 | $50.09 | 9,454 |
| 2021-02-03 | $51.34 | $51.41 | $51.07 | $51.23 | $51.23 | 93,054 |
| 2021-02-02 | $51.20 | $51.39 | $51.02 | $51.05 | $51.05 | 75,519 |
| 2021-02-01 | $53.03 | $53.16 | $52.35 | $52.61 | $52.61 | 21,423 |
| 2021-01-29 | $52.02 | $52.15 | $51.36 | $51.36 | $51.36 | 4,930 |
| 2021-01-28 | $51.58 | $51.94 | $51.00 | $51.38 | $51.38 | 9,608 |
| 2021-01-27 | $50.64 | $50.87 | $50.37 | $50.68 | $50.68 | 2,619 |
| 2021-01-26 | $51.05 | $51.20 | $51.05 | $51.05 | $51.05 | 3,828 |
| 2021-01-25 | $51.33 | $51.44 | $50.94 | $51.10 | $51.10 | 4,386 |
| 2021-01-22 | $51.00 | $51.22 | $51.00 | $51.12 | $51.12 | 4,416 |
| 2021-01-21 | $51.57 | $51.72 | $51.45 | $51.72 | $51.72 | 2,521 |
| 2021-01-20 | $51.35 | $51.67 | $51.35 | $51.59 | $51.59 | 6,878 |
| 2021-01-19 | $51.00 | $51.00 | $50.57 | $50.67 | $50.67 | 15,132 |
| 2021-01-15 | $50.79 | $50.79 | $50.12 | $50.25 | $50.25 | 41,492 |
| 2021-01-14 | $51.05 | $51.46 | $50.98 | $51.11 | $51.11 | 239,669 |
| 2021-01-13 | $51.28 | $51.45 | $51.01 | $51.01 | $51.01 | 12,438 |
| 2021-01-12 | $50.95 | $51.40 | $50.83 | $51.36 | $51.36 | 7,419 |
| 2021-01-11 | $50.51 | $51.07 | $50.51 | $50.86 | $50.86 | 7,028 |
| 2021-01-08 | $52.55 | $52.55 | $50.47 | $51.11 | $51.11 | 10,268 |
| 2021-01-07 | $53.35 | $53.46 | $53.18 | $53.34 | $53.34 | 3,673 |
| 2021-01-06 | $53.86 | $53.86 | $52.98 | $53.50 | $53.50 | 5,348 |
| 2021-01-05 | $54.35 | $54.44 | $54.00 | $54.42 | $54.42 | 108,570 |
| 2021-01-04 | $54.19 | $54.25 | $53.66 | $54.06 | $54.06 | 31,331 |
| 2020-12-31 | $52.74 | $52.80 | $52.64 | $52.76 | $52.76 | 11,780 |
| 2020-12-30 | $52.26 | $52.72 | $52.26 | $52.72 | $52.72 | 13,278 |
| 2020-12-29 | $52.33 | $52.48 | $52.22 | $52.25 | $52.25 | 9,096 |
| 2020-12-28 | $52.63 | $52.80 | $52.07 | $52.12 | $52.12 | 2,715 |
| 2020-12-24 | $51.99 | $52.12 | $51.99 | $52.12 | $52.12 | 5,579 |
| 2020-12-23 | $51.88 | $51.99 | $51.86 | $51.86 | $51.86 | 2,807 |
| 2020-12-22 | $52.05 | $52.05 | $51.42 | $51.42 | $51.42 | 4,859 |
| 2020-12-21 | $52.32 | $52.44 | $52.20 | $52.26 | $52.26 | 8,315 |
| 2020-12-18 | $52.21 | $52.30 | $52.06 | $52.12 | $52.12 | 15,839 |
| 2020-12-17 | $52.36 | $52.60 | $52.25 | $52.30 | $52.30 | 16,675 |
| 2020-12-16 | $51.08 | $51.57 | $50.84 | $51.57 | $51.57 | 14,053 |
| 2020-12-15 | $50.80 | $50.97 | $50.76 | $50.95 | $50.95 | 3,088 |
| 2020-12-14 | $50.43 | $50.43 | $50.10 | $50.14 | $50.14 | 8,359 |
| 2020-12-11 | $50.23 | $50.63 | $50.21 | $50.38 | $50.38 | 35,888 |
| 2020-12-10 | $50.73 | $50.73 | $50.26 | $50.42 | $50.42 | 17,431 |
| 2020-12-09 | $50.90 | $50.90 | $49.99 | $50.38 | $50.38 | 12,316 |
| 2020-12-08 | $51.41 | $51.61 | $51.26 | $51.31 | $51.31 | 9,497 |
| 2020-12-07 | $50.37 | $51.38 | $50.37 | $51.22 | $51.22 | 13,576 |
| 2020-12-04 | $50.66 | $50.66 | $50.30 | $50.46 | $50.46 | 8,694 |
| 2020-12-03 | $50.45 | $50.53 | $50.10 | $50.53 | $50.53 | 4,061 |
| 2020-12-02 | $49.81 | $50.26 | $49.69 | $50.15 | $50.15 | 122,844 |
| 2020-12-01 | $49.51 | $50.04 | $49.46 | $49.84 | $49.84 | 149,491 |
| 2020-11-30 | $48.38 | $48.68 | $48.18 | $48.56 | $48.56 | 116,468 |
| 2020-11-27 | $48.43 | $48.79 | $48.33 | $48.79 | $48.79 | 3,527 |
| 2020-11-25 | $49.46 | $49.82 | $49.43 | $49.44 | $49.44 | 33,053 |
| 2020-11-24 | $49.42 | $49.56 | $49.20 | $49.41 | $49.41 | 30,969 |
| 2020-11-23 | $50.99 | $51.22 | $50.09 | $50.24 | $50.24 | 5,857 |
| 2020-11-20 | $51.54 | $51.54 | $51.35 | $51.36 | $51.36 | 1,779 |
| 2020-11-19 | $50.59 | $51.13 | $50.59 | $51.13 | $51.13 | 4,586 |
| 2020-11-18 | $51.53 | $51.78 | $51.20 | $51.21 | $51.21 | 8,067 |
| 2020-11-17 | $51.92 | $51.92 | $51.61 | $51.69 | $51.69 | 6,106 |
| 2020-11-16 | $51.75 | $51.97 | $51.75 | $51.94 | $51.94 | 4,316 |
| 2020-11-13 | $52.14 | $52.14 | $51.74 | $51.84 | $51.84 | 4,314 |
| 2020-11-12 | $51.65 | $51.65 | $51.37 | $51.44 | $51.44 | 3,120 |
| 2020-11-11 | $50.85 | $51.27 | $50.85 | $51.18 | $51.18 | 19,791 |
| 2020-11-10 | $51.60 | $51.78 | $51.34 | $51.34 | $51.34 | 5,181 |
| 2020-11-09 | $51.75 | $51.75 | $50.64 | $51.22 | $51.22 | 11,510 |
| 2020-11-06 | $53.83 | $53.89 | $53.49 | $53.89 | $53.89 | 3,860 |
| 2020-11-05 | $52.79 | $53.66 | $52.79 | $53.66 | $53.66 | 9,942 |
| 2020-11-04 | $52.17 | $52.19 | $51.75 | $51.90 | $51.90 | 12,219 |
| 2020-11-03 | $52.34 | $52.34 | $52.05 | $52.17 | $52.17 | 62,076 |
| 2020-11-02 | $51.87 | $51.90 | $51.54 | $51.90 | $51.90 | 58,940 |
| 2020-10-30 | $51.25 | $51.51 | $51.25 | $51.34 | $51.34 | 3,407 |
| 2020-10-29 | $50.68 | $51.02 | $50.68 | $51.00 | $51.00 | 3,543 |
| 2020-10-28 | $51.38 | $51.38 | $50.90 | $51.27 | $51.27 | 5,297 |
| 2020-10-27 | $52.21 | $52.45 | $52.21 | $52.39 | $52.39 | 10,026 |
| 2020-10-26 | $52.47 | $52.47 | $52.12 | $52.19 | $52.19 | 14,312 |
| 2020-10-23 | $52.51 | $52.51 | $52.22 | $52.49 | $52.49 | 3,416 |
| 2020-10-22 | $52.41 | $52.59 | $52.16 | $52.45 | $52.45 | 7,170 |
| 2020-10-21 | $53.01 | $53.23 | $53.01 | $53.07 | $53.07 | 3,813 |
| 2020-10-20 | $52.15 | $52.76 | $52.15 | $52.63 | $52.63 | 5,742 |
| 2020-10-19 | $52.60 | $52.65 | $52.14 | $52.19 | $52.19 | 3,551 |
| 2020-10-16 | $52.59 | $52.59 | $52.13 | $52.24 | $52.24 | 15,595 |
| 2020-10-15 | $51.88 | $52.39 | $51.88 | $52.37 | $52.37 | 8,138 |
| 2020-10-14 | $52.43 | $52.62 | $52.18 | $52.28 | $52.28 | 3,685 |
| 2020-10-13 | $52.24 | $52.24 | $51.84 | $52.04 | $52.04 | 2,648 |
| 2020-10-12 | $53.12 | $53.17 | $52.96 | $53.11 | $53.11 | 7,308 |
| 2020-10-09 | $52.84 | $53.30 | $52.55 | $53.24 | $53.24 | 4,485 |
| 2020-10-08 | $52.11 | $52.11 | $51.62 | $51.77 | $51.77 | 4,116 |
| 2020-10-07 | $51.41 | $51.75 | $51.41 | $51.68 | $51.68 | 4,430 |
| 2020-10-06 | $52.77 | $52.77 | $51.61 | $51.61 | $51.61 | 4,502 |
| 2020-10-05 | $52.49 | $52.77 | $52.26 | $52.59 | $52.59 | 39,407 |
| 2020-10-02 | $52.16 | $52.46 | $51.97 | $52.10 | $52.10 | 44,484 |
| 2020-10-01 | $52.13 | $52.44 | $51.80 | $52.16 | $52.16 | 7,639 |
| 2020-09-30 | $52.00 | $52.06 | $51.34 | $51.34 | $51.34 | 5,737 |
| 2020-09-29 | $51.56 | $52.29 | $51.56 | $52.15 | $52.15 | 6,606 |
| 2020-09-28 | $51.25 | $51.64 | $50.98 | $51.62 | $51.62 | 9,632 |
| 2020-09-25 | $50.67 | $50.90 | $50.50 | $50.80 | $50.80 | 9,025 |
| 2020-09-24 | $50.07 | $51.27 | $50.07 | $50.90 | $50.90 | 13,696 |
| 2020-09-23 | $51.54 | $51.54 | $50.48 | $50.73 | $50.73 | 7,901 |
| 2020-09-22 | $52.44 | $52.62 | $52.26 | $52.37 | $52.37 | 3,347 |
| 2020-09-21 | $53.50 | $53.50 | $51.66 | $52.82 | $52.82 | 9,243 |
| 2020-09-18 | $54.69 | $54.96 | $54.52 | $54.58 | $54.58 | 11,830 |
| 2020-09-17 | $54.24 | $54.67 | $53.99 | $54.67 | $54.67 | 9,504 |
| 2020-09-16 | $55.74 | $55.74 | $54.60 | $54.81 | $54.81 | 10,446 |
| 2020-09-15 | $55.32 | $55.32 | $54.76 | $54.89 | $54.89 | 9,490 |
| 2020-09-14 | $55.00 | $55.17 | $54.87 | $54.91 | $54.91 | 6,033 |
| 2020-09-11 | $54.79 | $54.79 | $54.28 | $54.50 | $54.50 | 4,428 |
| 2020-09-10 | $54.91 | $55.17 | $54.27 | $54.51 | $54.51 | 5,067 |
| 2020-09-09 | $54.56 | $54.79 | $54.34 | $54.76 | $54.76 | 4,463 |
| 2020-09-08 | $53.36 | $54.45 | $53.10 | $54.03 | $54.03 | 9,923 |
| 2020-09-04 | $54.26 | $54.54 | $53.66 | $54.38 | $54.38 | 8,231 |
| 2020-09-03 | $54.95 | $54.95 | $53.82 | $54.20 | $54.20 | 6,832 |
| 2020-09-02 | $55.37 | $55.37 | $54.49 | $54.82 | $54.82 | 70,585 |
| 2020-09-01 | $56.67 | $56.67 | $55.45 | $55.78 | $55.78 | 15,625 |
| 2020-08-31 | $55.79 | $55.99 | $55.63 | $55.81 | $55.81 | 17,160 |
| 2020-08-28 | $55.39 | $55.72 | $55.08 | $55.17 | $55.17 | 6,265 |
| 2020-08-27 | $55.83 | $55.83 | $53.81 | $54.47 | $54.47 | 6,766 |
| 2020-08-26 | $53.81 | $55.17 | $53.81 | $55.12 | $55.12 | 9,057 |
| 2020-08-25 | $53.96 | $54.24 | $53.59 | $54.24 | $54.24 | 6,941 |
| 2020-08-24 | $54.58 | $54.62 | $53.79 | $53.84 | $53.84 | 17,215 |
| 2020-08-21 | $54.54 | $54.54 | $53.82 | $54.48 | $54.48 | 13,276 |
| 2020-08-20 | $54.14 | $55.23 | $54.14 | $55.22 | $55.22 | 7,471 |
| 2020-08-19 | $56.32 | $56.32 | $54.26 | $54.58 | $54.58 | 26,775 |
| 2020-08-18 | $56.88 | $56.88 | $55.93 | $56.38 | $56.38 | 18,901 |
| 2020-08-17 | $55.31 | $55.97 | $55.31 | $55.82 | $55.82 | 9,236 |
| 2020-08-14 | $54.68 | $54.74 | $53.91 | $54.26 | $54.26 | 18,511 |
| 2020-08-13 | $54.51 | $55.42 | $54.51 | $55.00 | $55.00 | 31,551 |
| 2020-08-12 | $54.12 | $54.50 | $53.31 | $53.32 | $53.32 | 33,324 |
| 2020-08-11 | $54.88 | $55.14 | $53.08 | $53.19 | $53.19 | 120,802 |
| 2020-08-10 | $57.76 | $58.28 | $57.32 | $57.35 | $57.35 | 10,619 |
| 2020-08-07 | $57.96 | $58.03 | $56.73 | $57.32 | $57.32 | 33,396 |
| 2020-08-06 | $58.14 | $58.53 | $57.86 | $58.47 | $58.47 | 36,771 |
| 2020-08-05 | $57.22 | $57.44 | $56.63 | $57.06 | $57.06 | 36,090 |
| 2020-08-04 | $54.42 | $56.20 | $54.42 | $56.03 | $56.03 | 23,324 |
| 2020-08-03 | $54.09 | $54.67 | $53.90 | $54.40 | $54.40 | 23,820 |
| 2020-07-31 | $53.13 | $54.47 | $53.13 | $54.30 | $54.30 | 8,823 |
| 2020-07-30 | $53.56 | $53.79 | $53.03 | $53.43 | $53.43 | 8,672 |
| 2020-07-29 | $54.17 | $54.33 | $53.66 | $54.26 | $54.26 | 27,860 |
| 2020-07-28 | $53.48 | $54.19 | $53.27 | $54.10 | $54.10 | 27,503 |
| 2020-07-27 | $53.85 | $54.04 | $53.56 | $53.96 | $53.96 | 93,739 |
| 2020-07-24 | $52.75 | $52.75 | $52.20 | $52.33 | $52.33 | 24,166 |
| 2020-07-23 | $51.94 | $52.56 | $51.55 | $51.88 | $51.88 | 70,197 |
| 2020-07-22 | $50.98 | $51.95 | $50.98 | $51.91 | $51.91 | 31,575 |
| 2020-07-21 | $50.00 | $50.51 | $50.00 | $50.32 | $50.32 | 12,391 |
| 2020-07-20 | $48.94 | $49.29 | $48.94 | $49.20 | $49.20 | 16,803 |
| 2020-07-17 | $48.62 | $48.87 | $48.62 | $48.71 | $48.71 | 16,200 |
| 2020-07-16 | $48.78 | $48.93 | $48.42 | $48.44 | $48.44 | 6,800 |
| 2020-07-15 | $48.56 | $49.05 | $48.55 | $48.94 | $48.94 | 5,000 |
| 2020-07-14 | $48.49 | $48.89 | $48.48 | $48.84 | $48.84 | 7,900 |
| 2020-07-13 | $49.00 | $49.09 | $48.60 | $48.66 | $48.66 | 25,200 |
| 2020-07-10 | $48.99 | $48.99 | $48.31 | $48.38 | $48.38 | 40,500 |
| 2020-07-09 | $48.90 | $48.92 | $48.33 | $48.50 | $48.50 | 4,800 |
| 2020-07-08 | $49.00 | $49.00 | $48.66 | $48.73 | $48.73 | 5,700 |
| 2020-07-07 | $47.83 | $48.32 | $47.83 | $48.26 | $48.26 | 4,000 |
| 2020-07-06 | $47.81 | $48.02 | $47.72 | $47.90 | $47.90 | 94,700 |
| 2020-07-02 | $47.43 | $47.62 | $47.43 | $47.54 | $47.54 | 2,500 |
| 2020-07-01 | $47.74 | $47.74 | $47.07 | $47.57 | $47.57 | 104,600 |
| 2020-06-30 | $47.02 | $47.95 | $47.02 | $47.83 | $47.83 | 14,400 |
| 2020-06-29 | $47.34 | $47.34 | $47.08 | $47.23 | $47.23 | 18,100 |
| 2020-06-26 | $46.56 | $47.31 | $46.56 | $47.17 | $47.17 | 5,858 |
| 2020-06-25 | $47.22 | $47.22 | $46.86 | $46.96 | $46.96 | 5,455 |
| 2020-06-24 | $47.24 | $47.24 | $46.84 | $46.94 | $46.94 | 5,884 |
| 2020-06-23 | $47.32 | $47.34 | $47.20 | $47.29 | $47.29 | 4,049 |
| 2020-06-22 | $47.00 | $47.23 | $46.72 | $46.78 | $46.78 | 26,735 |
| 2020-06-19 | $46.42 | $46.65 | $46.25 | $46.65 | $46.65 | 4,581 |
| 2020-06-18 | $46.05 | $46.05 | $45.86 | $46.01 | $46.01 | 2,112 |
| 2020-06-17 | $45.96 | $46.23 | $45.96 | $46.23 | $46.23 | 1,449 |
| 2020-06-16 | $45.90 | $46.17 | $45.81 | $46.01 | $46.01 | 85,864 |
| 2020-06-15 | $45.29 | $46.07 | $45.29 | $46.04 | $46.04 | 5,011 |
| 2020-06-12 | $46.52 | $46.54 | $46.09 | $46.20 | $46.20 | 2,547 |
| 2020-06-11 | $46.73 | $46.88 | $46.04 | $46.17 | $46.17 | 3,099 |
| 2020-06-10 | $46.27 | $46.84 | $45.84 | $46.82 | $46.82 | 5,367 |
| 2020-06-09 | $46.01 | $46.25 | $45.87 | $45.99 | $45.99 | 5,926 |
| 2020-06-08 | $45.45 | $45.90 | $45.37 | $45.75 | $45.75 | 33,968 |
| 2020-06-05 | $45.18 | $45.18 | $44.84 | $45.07 | $45.07 | 4,971 |
| 2020-06-04 | $45.98 | $46.08 | $45.69 | $46.08 | $46.08 | 7,652 |
| 2020-06-03 | $45.72 | $45.75 | $45.40 | $45.48 | $45.48 | 2,847 |
| 2020-06-02 | $46.73 | $46.87 | $46.17 | $46.36 | $46.36 | 36,094 |
| 2020-06-01 | $46.45 | $47.00 | $46.32 | $46.99 | $46.99 | 177,504 |
| 2020-05-29 | $46.36 | $46.61 | $46.34 | $46.34 | $46.34 | 3,168 |
| 2020-05-28 | $45.99 | $46.01 | $45.82 | $45.89 | $45.89 | 6,680 |
| 2020-05-27 | $44.81 | $45.75 | $44.81 | $45.73 | $45.73 | 2,197 |
| 2020-05-26 | $45.98 | $45.98 | $45.51 | $45.51 | $45.51 | 4,233 |
| 2020-05-22 | $46.02 | $46.10 | $46.02 | $46.10 | $46.10 | 7,001 |
| 2020-05-21 | $46.18 | $46.25 | $45.66 | $45.66 | $45.66 | 3,907 |
| 2020-05-20 | $46.65 | $46.75 | $46.57 | $46.64 | $46.64 | 4,811 |
| 2020-05-19 | $46.11 | $46.52 | $46.11 | $46.40 | $46.40 | 5,021 |
| 2020-05-18 | $46.22 | $46.27 | $45.75 | $45.78 | $45.78 | 27,336 |
| 2020-05-15 | $45.85 | $46.13 | $45.79 | $46.03 | $46.03 | 12,761 |
| 2020-05-14 | $44.79 | $45.46 | $44.79 | $45.42 | $45.42 | 14,072 |
| 2020-05-13 | $44.61 | $44.87 | $44.61 | $44.85 | $44.85 | 5,316 |
| 2020-05-12 | $44.66 | $44.68 | $44.45 | $44.45 | $44.45 | 866 |
| 2020-05-11 | $44.39 | $44.41 | $44.15 | $44.30 | $44.30 | 11,876 |
| 2020-05-08 | $44.70 | $45.00 | $44.43 | $44.61 | $44.61 | 5,508 |
| 2020-05-07 | $44.16 | $44.74 | $44.00 | $44.74 | $44.74 | 1,858 |
| 2020-05-06 | $44.02 | $44.02 | $43.67 | $43.88 | $43.88 | 1,819 |
| 2020-05-05 | $43.93 | $44.37 | $43.93 | $44.37 | $44.37 | 897 |
| 2020-05-04 | $44.13 | $44.15 | $43.85 | $44.07 | $44.07 | 85,786 |
| 2020-05-01 | $43.64 | $44.01 | $43.50 | $44.01 | $44.01 | 21,538 |
| 2020-04-30 | $44.24 | $44.30 | $43.58 | $43.87 | $43.87 | 5,050 |
| 2020-04-29 | $44.20 | $44.61 | $44.20 | $44.59 | $44.59 | 4,146 |
| 2020-04-28 | $44.40 | $44.40 | $44.11 | $44.18 | $44.18 | 19,711 |
| 2020-04-27 | $44.83 | $44.83 | $44.26 | $44.34 | $44.34 | 7,891 |
| 2020-04-24 | $44.91 | $44.91 | $44.35 | $44.65 | $44.65 | 4,480 |
| 2020-04-23 | $44.95 | $45.09 | $44.68 | $44.89 | $44.89 | 9,112 |
| 2020-04-22 | $44.21 | $45.22 | $44.11 | $45.22 | $45.22 | 25,162 |
| 2020-04-21 | $43.15 | $43.58 | $43.09 | $43.58 | $43.58 | 9,599 |
| 2020-04-20 | $43.56 | $44.29 | $43.56 | $43.99 | $43.99 | 19,609 |
| 2020-04-17 | $44.17 | $44.17 | $43.56 | $43.73 | $43.73 | 10,145 |
| 2020-04-16 | $44.90 | $45.25 | $44.43 | $44.83 | $44.83 | 13,217 |
| 2020-04-15 | $44.81 | $45.08 | $44.70 | $44.83 | $44.83 | 1,583 |
| 2020-04-14 | $45.72 | $46.13 | $45.16 | $45.37 | $45.37 | 11,003 |
| 2020-04-13 | $44.62 | $45.51 | $44.54 | $45.37 | $45.37 | 6,013 |
| 2020-04-09 | $44.56 | $45.20 | $44.39 | $44.61 | $44.61 | 11,716 |
| 2020-04-08 | $43.48 | $43.53 | $43.08 | $43.08 | $43.08 | 1,495 |
| 2020-04-07 | $43.58 | $43.69 | $43.09 | $43.30 | $43.30 | 4,372 |
| 2020-04-06 | $42.71 | $43.90 | $42.71 | $43.69 | $43.69 | 41,789 |
| 2020-04-03 | $41.83 | $42.24 | $41.83 | $42.19 | $42.19 | 25,750 |
| 2020-04-02 | $41.59 | $42.13 | $41.58 | $41.99 | $41.99 | 48,862 |
| 2020-04-01 | $40.51 | $41.04 | $40.51 | $41.04 | $41.04 | 91,420 |
| 2020-03-31 | $41.40 | $41.58 | $40.74 | $40.74 | $40.74 | 8,729 |
| 2020-03-30 | $41.62 | $42.09 | $41.62 | $42.02 | $42.02 | 25,882 |
| 2020-03-27 | $41.52 | $42.45 | $41.52 | $42.12 | $42.12 | 27,067 |
| 2020-03-26 | $42.85 | $42.85 | $39.24 | $40.67 | $40.67 | 40,405 |
| 2020-03-25 | $41.80 | $42.17 | $41.49 | $42.09 | $42.09 | 50,175 |
| 2020-03-24 | $41.23 | $42.36 | $39.01 | $42.36 | $42.36 | 292,612 |
| 2020-03-23 | $38.27 | $39.89 | $38.27 | $39.20 | $39.20 | 28,090 |
| 2020-03-20 | $38.07 | $38.25 | $37.71 | $37.96 | $37.96 | 6,994 |
| 2020-03-19 | $37.53 | $37.89 | $37.45 | $37.52 | $37.52 | 51,887 |
| 2020-03-18 | $38.42 | $38.42 | $37.61 | $37.99 | $37.99 | 13,593 |
| 2020-03-17 | $40.51 | $41.92 | $38.05 | $39.06 | $39.06 | 26,112 |
| 2020-03-16 | $37.45 | $38.74 | $35.14 | $38.67 | $38.67 | 45,194 |
| 2020-03-13 | $41.56 | $41.56 | $39.46 | $39.73 | $39.73 | 104,623 |
| 2020-03-12 | $41.80 | $42.31 | $41.16 | $41.29 | $41.29 | 19,877 |
| 2020-03-11 | $43.81 | $43.88 | $43.09 | $43.20 | $43.20 | 29,257 |
| 2020-03-10 | $43.78 | $43.80 | $43.31 | $43.36 | $43.36 | 84,094 |
| 2020-03-09 | $44.29 | $44.29 | $43.79 | $44.10 | $44.10 | 93,073 |
| 2020-03-06 | $44.73 | $44.74 | $43.72 | $44.29 | $44.29 | 19,281 |
| 2020-03-05 | $43.94 | $44.45 | $43.93 | $44.41 | $44.41 | 53,438 |
| 2020-03-04 | $43.69 | $43.69 | $43.45 | $43.53 | $43.53 | 399,865 |
| 2020-03-03 | $42.74 | $43.78 | $42.74 | $43.48 | $43.48 | 184,746 |
| 2020-03-02 | $42.27 | $42.60 | $42.14 | $42.14 | $42.14 | 38,070 |
| 2020-02-28 | $43.10 | $43.10 | $41.71 | $41.98 | $41.98 | 8,911 |
| 2020-02-27 | $44.34 | $44.42 | $43.89 | $43.89 | $43.89 | 26,644 |
| 2020-02-26 | $44.06 | $44.24 | $44.01 | $44.03 | $44.03 | 8,884 |
| 2020-02-25 | $44.52 | $44.55 | $43.76 | $43.89 | $43.89 | 52,684 |
| 2020-02-24 | $45.47 | $45.47 | $44.77 | $44.90 | $44.90 | 23,580 |
| 2020-02-21 | $44.36 | $44.63 | $44.36 | $44.50 | $44.50 | 7,109 |
| 2020-02-20 | $43.80 | $43.94 | $43.80 | $43.94 | $43.94 | 2,158 |
| 2020-02-19 | $43.52 | $43.84 | $43.52 | $43.84 | $43.84 | 4,597 |
| 2020-02-18 | $42.99 | $43.54 | $42.99 | $43.51 | $43.51 | 12,765 |
| 2020-02-14 | $42.74 | $42.85 | $42.74 | $42.81 | $42.81 | 3,592 |
| 2020-02-13 | $42.63 | $42.71 | $42.62 | $42.63 | $42.63 | 12,447 |
| 2020-02-12 | $42.37 | $42.44 | $42.35 | $42.35 | $42.35 | 2,003 |
| 2020-02-11 | $42.43 | $42.49 | $42.43 | $42.49 | $42.49 | 1,333 |
| 2020-02-10 | $42.67 | $42.80 | $42.67 | $42.67 | $42.67 | 1,192 |
| 2020-02-07 | $42.45 | $42.68 | $42.45 | $42.63 | $42.63 | 111,460 |
| 2020-02-06 | $42.54 | $42.57 | $42.41 | $42.57 | $42.57 | 14,506 |
| 2020-02-05 | $42.24 | $42.28 | $42.12 | $42.26 | $42.26 | 1,990 |
| 2020-02-04 | $42.41 | $42.41 | $42.16 | $42.21 | $42.21 | 273,780 |
| 2020-02-03 | $44.11 | $44.11 | $42.56 | $42.69 | $42.69 | 9,892 |
| 2020-01-31 | $42.82 | $43.16 | $42.82 | $43.08 | $43.08 | 15,760 |
| 2020-01-30 | $42.91 | $43.03 | $42.80 | $42.82 | $42.82 | 13,231 |
| 2020-01-29 | $42.46 | $42.69 | $42.46 | $42.69 | $42.69 | 1,219 |
| 2020-01-28 | $42.75 | $42.75 | $42.41 | $42.45 | $42.45 | 2,703 |
| 2020-01-27 | $43.08 | $43.14 | $42.89 | $43.05 | $43.05 | 5,008 |
| 2020-01-24 | $42.50 | $42.88 | $42.50 | $42.80 | $42.80 | 6,547 |
| 2020-01-23 | $42.47 | $42.60 | $42.47 | $42.47 | $42.47 | 4,857 |
| 2020-01-22 | $42.45 | $42.46 | $42.39 | $42.43 | $42.43 | 3,646 |
| 2020-01-21 | $42.15 | $42.42 | $42.15 | $42.42 | $42.42 | 9,217 |
| 2020-01-17 | $42.43 | $42.58 | $42.43 | $42.47 | $42.47 | 11,071 |
| 2020-01-16 | $42.19 | $42.36 | $42.19 | $42.36 | $42.36 | 8,872 |
| 2020-01-15 | $42.29 | $42.46 | $42.24 | $42.44 | $42.44 | 19,699 |
| 2020-01-14 | $42.10 | $42.17 | $42.01 | $42.17 | $42.17 | 7,792 |
| 2020-01-13 | $42.61 | $42.61 | $42.31 | $42.31 | $42.31 | 3,230 |
| 2020-01-10 | $42.41 | $42.63 | $42.41 | $42.59 | $42.59 | 33,707 |
| 2020-01-09 | $42.24 | $42.39 | $42.24 | $42.32 | $42.32 | 17,242 |
| 2020-01-08 | $43.15 | $43.15 | $42.44 | $42.64 | $42.64 | 91,738 |
| 2020-01-07 | $42.89 | $43.04 | $42.89 | $43.03 | $43.03 | 3,863 |
| 2020-01-06 | $43.11 | $43.17 | $42.69 | $42.79 | $42.79 | 10,903 |
| 2020-01-03 | $42.19 | $42.45 | $42.19 | $42.37 | $42.37 | 445,259 |
| 2020-01-02 | $41.86 | $41.99 | $41.76 | $41.92 | $41.92 | 41,258 |
| 2019-12-31 | $41.90 | $41.90 | $41.61 | $41.61 | $41.61 | 8,209 |
| 2019-12-30 | $41.52 | $41.59 | $41.52 | $41.57 | $41.57 | 6,132 |
| 2019-12-27 | $41.55 | $41.62 | $41.44 | $41.44 | $41.44 | 9,172 |
| 2019-12-26 | $41.41 | $41.64 | $41.41 | $41.54 | $41.54 | 8,579 |
| 2019-12-24 | $40.90 | $41.26 | $40.90 | $41.19 | $41.19 | 2,799 |
| 2019-12-23 | $40.44 | $40.73 | $40.44 | $40.72 | $40.72 | 7,961 |
| 2019-12-20 | $40.97 | $41.00 | $40.87 | $40.94 | $40.42 | 43,765 |
| 2019-12-19 | $40.83 | $41.01 | $40.82 | $40.94 | $40.41 | 324,706 |
| 2019-12-18 | $40.83 | $40.83 | $40.78 | $40.83 | $40.31 | 82,543 |
| 2019-12-17 | $40.75 | $40.90 | $40.75 | $40.82 | $40.30 | 15,403 |
| 2019-12-16 | $40.94 | $40.94 | $40.80 | $40.88 | $40.36 | 24,788 |
| 2019-12-13 | $40.65 | $40.83 | $40.57 | $40.80 | $40.29 | 33,611 |
| 2019-12-12 | $41.01 | $41.01 | $40.50 | $40.67 | $40.15 | 12,330 |
| 2019-12-11 | $40.44 | $40.74 | $40.44 | $40.74 | $40.23 | 3,840 |
| 2019-12-10 | $40.46 | $40.48 | $40.34 | $40.44 | $39.93 | 4,372 |
| 2019-12-09 | $40.36 | $40.39 | $40.28 | $40.28 | $39.77 | 6,080 |
| 2019-12-06 | $40.39 | $40.39 | $40.23 | $40.29 | $39.78 | 25,134 |
| 2019-12-05 | $40.83 | $40.94 | $40.80 | $40.84 | $40.32 | 11,223 |
| 2019-12-04 | $40.85 | $40.85 | $40.72 | $40.80 | $40.28 | 5,447 |
| 2019-12-03 | $40.89 | $41.08 | $40.89 | $40.98 | $40.46 | 230,851 |
| 2019-12-02 | $40.46 | $40.63 | $40.46 | $40.57 | $40.05 | 36,503 |
| 2019-11-29 | $40.41 | $40.64 | $40.41 | $40.62 | $40.10 | 6,692 |
| 2019-11-27 | $40.37 | $40.43 | $40.36 | $40.40 | $39.89 | 2,875 |
| 2019-11-26 | $40.35 | $40.65 | $40.35 | $40.65 | $40.13 | 6,444 |
| 2019-11-25 | $40.50 | $40.52 | $40.36 | $40.36 | $39.84 | 4,716 |
| 2019-11-22 | $40.75 | $40.79 | $40.60 | $40.63 | $40.11 | 36,702 |
| 2019-11-21 | $40.84 | $40.84 | $40.66 | $40.71 | $40.19 | 4,681 |
| 2019-11-20 | $40.88 | $40.95 | $40.74 | $40.94 | $40.42 | 77,646 |
| 2019-11-19 | $40.73 | $40.99 | $40.73 | $40.89 | $40.37 | 5,286 |
| 2019-11-18 | $40.74 | $40.86 | $40.69 | $40.86 | $40.34 | 22,114 |
| 2019-11-15 | $40.62 | $40.70 | $40.62 | $40.68 | $40.16 | 2,385 |
| 2019-11-14 | $40.72 | $40.84 | $40.67 | $40.80 | $40.28 | 1,681 |
| 2019-11-13 | $40.52 | $40.65 | $40.52 | $40.65 | $40.13 | 9,412 |
| 2019-11-12 | $40.26 | $40.42 | $40.25 | $40.42 | $39.90 | 6,443 |
| 2019-11-11 | $40.48 | $40.48 | $40.31 | $40.40 | $39.89 | 3,130 |
| 2019-11-08 | $40.53 | $40.61 | $40.42 | $40.47 | $39.95 | 6,796 |
| 2019-11-07 | $41.03 | $41.03 | $40.65 | $40.77 | $40.25 | 20,339 |
| 2019-11-06 | $41.45 | $41.64 | $41.43 | $41.54 | $41.01 | 5,160 |
| 2019-11-05 | $41.60 | $41.60 | $41.32 | $41.40 | $40.87 | 61,013 |
| 2019-11-04 | $42.25 | $42.28 | $42.04 | $42.18 | $41.64 | 208,032 |
| 2019-11-01 | $42.09 | $42.33 | $42.09 | $42.26 | $41.72 | 43,081 |
| 2019-10-31 | $41.94 | $42.32 | $41.94 | $42.20 | $41.66 | 4,066 |
| 2019-10-30 | $41.66 | $41.81 | $41.53 | $41.78 | $41.24 | 5,660 |
| 2019-10-29 | $41.44 | $41.66 | $41.44 | $41.58 | $41.05 | 22,849 |
| 2019-10-28 | $41.92 | $41.92 | $41.67 | $41.72 | $41.19 | 936 |
| 2019-10-25 | $42.21 | $42.21 | $41.98 | $42.08 | $41.55 | 3,690 |
| 2019-10-24 | $41.78 | $41.91 | $41.71 | $41.91 | $41.37 | 26,063 |
| 2019-10-23 | $41.54 | $41.67 | $41.54 | $41.57 | $41.04 | 3,251 |
| 2019-10-22 | $41.50 | $41.50 | $41.36 | $41.49 | $40.96 | 2,592 |
| 2019-10-21 | $41.66 | $41.69 | $41.33 | $41.35 | $40.82 | 6,061 |
| 2019-10-18 | $41.59 | $41.61 | $41.53 | $41.56 | $41.03 | 13,238 |
| 2019-10-17 | $41.62 | $41.67 | $41.52 | $41.59 | $41.06 | 8,948 |
| 2019-10-16 | $41.26 | $41.49 | $41.26 | $41.47 | $40.94 | 10,199 |
| 2019-10-15 | $41.46 | $41.46 | $41.21 | $41.21 | $40.69 | 5,872 |
| 2019-10-14 | $41.65 | $41.70 | $41.56 | $41.62 | $41.09 | 67,087 |
| 2019-10-11 | $41.45 | $41.45 | $41.09 | $41.38 | $40.85 | 49,005 |
| 2019-10-10 | $41.90 | $41.90 | $41.56 | $41.64 | $41.11 | 24,895 |
| 2019-10-09 | $42.01 | $42.16 | $41.98 | $42.07 | $41.53 | 17,153 |
| 2019-10-08 | $42.08 | $42.09 | $41.83 | $42.04 | $41.50 | 34,070 |
| 2019-10-07 | $41.84 | $41.86 | $41.56 | $41.58 | $41.05 | 2,710 |
| 2019-10-04 | $41.93 | $41.95 | $41.81 | $41.88 | $41.35 | 9,864 |
| 2019-10-03 | $41.89 | $42.12 | $41.89 | $41.91 | $41.38 | 34,619 |
| 2019-10-02 | $41.63 | $41.87 | $41.55 | $41.83 | $41.30 | 77,605 |
| 2019-10-01 | $40.82 | $41.39 | $40.74 | $41.27 | $40.74 | 33,730 |
| 2019-09-30 | $41.16 | $41.30 | $40.75 | $40.98 | $40.46 | 8,629 |
| 2019-09-27 | $41.40 | $41.80 | $41.40 | $41.70 | $41.17 | 17,282 |
| 2019-09-26 | $42.22 | $42.25 | $41.97 | $42.04 | $41.50 | 483,177 |
| 2019-09-25 | $42.85 | $42.86 | $42.03 | $42.05 | $41.51 | 7,972 |
| 2019-09-24 | $42.62 | $43.07 | $42.56 | $43.05 | $42.50 | 8,003 |
| 2019-09-23 | $42.69 | $42.88 | $42.53 | $42.85 | $42.31 | 3,285 |
| 2019-09-20 | $41.90 | $42.36 | $41.90 | $42.35 | $41.81 | 4,684 |
| 2019-09-19 | $41.91 | $41.98 | $41.82 | $41.83 | $41.30 | 4,064 |
| 2019-09-18 | $42.07 | $42.16 | $41.48 | $41.70 | $41.17 | 8,958 |
| 2019-09-17 | $42.05 | $42.14 | $42.03 | $42.04 | $41.51 | 3,950 |
| 2019-09-16 | $42.12 | $42.12 | $41.82 | $41.92 | $41.39 | 218,876 |
| 2019-09-13 | $42.08 | $42.08 | $41.41 | $41.46 | $40.93 | 6,509 |
| 2019-09-12 | $42.29 | $42.45 | $41.97 | $42.04 | $41.50 | 40,488 |
| 2019-09-11 | $41.71 | $41.99 | $41.71 | $41.95 | $41.42 | 32,914 |
| 2019-09-10 | $42.13 | $42.13 | $41.73 | $41.73 | $41.20 | 19,831 |
| 2019-09-09 | $42.38 | $42.38 | $42.02 | $42.02 | $41.48 | 2,409 |
| 2019-09-06 | $42.87 | $42.92 | $42.12 | $42.15 | $41.61 | 9,714 |
| 2019-09-05 | $43.46 | $43.46 | $42.34 | $42.67 | $42.13 | 101,470 |
| 2019-09-04 | $43.58 | $43.96 | $43.58 | $43.95 | $43.39 | 90,725 |
| 2019-09-03 | $43.16 | $43.65 | $43.14 | $43.59 | $43.04 | 265,389 |
| 2019-08-30 | $42.67 | $42.86 | $42.52 | $42.67 | $42.13 | 38,565 |
| 2019-08-29 | $43.16 | $43.16 | $42.52 | $42.77 | $42.23 | 32,414 |
| 2019-08-28 | $42.98 | $43.11 | $42.90 | $43.02 | $42.47 | 28,127 |
| 2019-08-27 | $42.70 | $43.05 | $42.66 | $43.05 | $42.51 | 69,329 |
| 2019-08-26 | $42.61 | $42.70 | $42.46 | $42.49 | $41.95 | 5,705 |
| 2019-08-23 | $41.77 | $42.38 | $41.72 | $42.36 | $41.82 | 5,741 |
| 2019-08-22 | $41.61 | $41.61 | $41.53 | $41.57 | $41.04 | 11,084 |
| 2019-08-21 | $41.64 | $41.73 | $41.63 | $41.66 | $41.13 | 8,180 |
| 2019-08-20 | $41.61 | $41.80 | $41.61 | $41.80 | $41.27 | 27,772 |
| 2019-08-19 | $41.47 | $41.62 | $41.36 | $41.43 | $40.90 | 13,537 |
| 2019-08-16 | $41.82 | $42.00 | $41.77 | $41.89 | $41.36 | 8,594 |
| 2019-08-15 | $42.03 | $42.20 | $41.96 | $42.17 | $41.63 | 27,340 |
| 2019-08-14 | $42.05 | $42.21 | $41.83 | $41.98 | $41.45 | 32,307 |
| 2019-08-13 | $41.95 | $41.95 | $41.07 | $41.56 | $41.03 | 72,237 |
| 2019-08-12 | $41.67 | $42.00 | $41.59 | $41.89 | $41.36 | 84,515 |
| 2019-08-09 | $41.56 | $41.72 | $41.45 | $41.52 | $40.99 | 7,610 |
| 2019-08-08 | $41.31 | $41.78 | $41.31 | $41.64 | $41.11 | 32,206 |
| 2019-08-07 | $41.47 | $41.84 | $41.47 | $41.51 | $40.98 | 92,776 |
| 2019-08-06 | $40.53 | $40.72 | $40.47 | $40.70 | $40.18 | 11,730 |
| 2019-08-05 | $40.43 | $40.64 | $40.37 | $40.38 | $39.87 | 15,015 |
| 2019-08-02 | $39.71 | $40.11 | $39.71 | $39.92 | $39.41 | 133,113 |
| 2019-08-01 | $38.96 | $40.06 | $38.96 | $40.06 | $39.55 | 34,256 |
| 2019-07-31 | $39.83 | $39.88 | $39.24 | $39.29 | $38.79 | 80,606 |
| 2019-07-30 | $39.80 | $39.89 | $39.69 | $39.86 | $39.36 | 12,588 |
| 2019-07-29 | $39.49 | $39.69 | $39.41 | $39.69 | $39.19 | 4,673 |
| 2019-07-26 | $39.62 | $39.65 | $39.44 | $39.44 | $38.94 | 4,366 |
| 2019-07-25 | $39.60 | $39.60 | $39.39 | $39.39 | $38.89 | 29,165 |
| 2019-07-24 | $39.78 | $39.78 | $39.66 | $39.72 | $39.22 | 5,877 |
| 2019-07-23 | $39.68 | $39.69 | $39.45 | $39.45 | $38.95 | 2,397 |
| 2019-07-22 | $39.65 | $39.72 | $39.63 | $39.63 | $39.13 | 27,157 |
| 2019-07-19 | $39.95 | $40.05 | $39.51 | $39.54 | $39.04 | 51,468 |
| 2019-07-18 | $39.38 | $40.13 | $39.38 | $40.13 | $39.62 | 54,566 |
| 2019-07-17 | $39.00 | $39.48 | $39.00 | $39.48 | $38.97 | 2,063 |
| 2019-07-16 | $38.87 | $39.03 | $38.72 | $38.75 | $38.26 | 242,535 |
| 2019-07-15 | $38.82 | $38.97 | $38.82 | $38.97 | $38.48 | 7,446 |
| 2019-07-12 | $38.69 | $38.89 | $38.68 | $38.89 | $38.39 | 1,423 |
| 2019-07-11 | $38.86 | $38.88 | $38.69 | $38.69 | $38.20 | 7,298 |
| 2019-07-10 | $38.73 | $38.99 | $38.73 | $38.99 | $38.49 | 3,734 |
| 2019-07-09 | $38.28 | $38.48 | $38.28 | $38.42 | $37.93 | 3,730 |
| 2019-07-08 | $38.51 | $38.51 | $38.28 | $38.28 | $37.79 | 6,494 |
| 2019-07-05 | $38.27 | $38.47 | $38.17 | $38.47 | $37.98 | 2,431 |
| 2019-07-03 | $38.85 | $39.04 | $38.85 | $38.96 | $38.46 | 267,345 |
| 2019-07-02 | $38.26 | $38.90 | $38.26 | $38.86 | $38.37 | 69,601 |
| 2019-07-01 | $38.32 | $38.48 | $38.11 | $38.11 | $37.62 | 300,960 |
| 2019-06-28 | $38.76 | $38.80 | $38.60 | $38.74 | $38.25 | 19,383 |
| 2019-06-27 | $38.58 | $38.68 | $38.57 | $38.68 | $38.19 | 3,811 |
| 2019-06-26 | $38.71 | $38.88 | $38.60 | $38.70 | $38.21 | 7,203 |
| 2019-06-25 | $39.17 | $39.40 | $38.87 | $39.05 | $38.55 | 81,956 |
| 2019-06-24 | $38.74 | $39.02 | $38.68 | $39.02 | $38.52 | 19,146 |
| 2019-06-21 | $38.50 | $38.57 | $38.29 | $38.52 | $38.03 | 14,723 |
| 2019-06-20 | $38.13 | $38.40 | $38.13 | $38.40 | $37.91 | 18,821 |
| 2019-06-19 | $37.17 | $37.46 | $37.17 | $37.45 | $36.97 | 49,964 |
| 2019-06-18 | $37.31 | $37.31 | $37.08 | $37.25 | $36.78 | 20,313 |
| 2019-06-17 | $37.11 | $37.12 | $36.98 | $37.03 | $36.56 | 24,714 |
| 2019-06-14 | $37.30 | $37.30 | $37.00 | $37.02 | $36.55 | 10,767 |
| 2019-06-13 | $36.94 | $37.06 | $36.94 | $37.05 | $36.58 | 66,775 |
| 2019-06-12 | $36.83 | $36.94 | $36.80 | $36.81 | $36.34 | 16,530 |
| 2019-06-11 | $36.55 | $36.73 | $36.55 | $36.66 | $36.19 | 16,919 |
| 2019-06-10 | $36.76 | $36.77 | $36.60 | $36.68 | $36.21 | 37,137 |
| 2019-06-07 | $37.27 | $37.27 | $37.10 | $37.11 | $36.64 | 18,676 |
| 2019-06-06 | $36.90 | $37.02 | $36.86 | $36.86 | $36.39 | 26,189 |
| 2019-06-05 | $36.80 | $36.80 | $36.74 | $36.76 | $36.29 | 2,117 |
| 2019-06-04 | $36.64 | $36.73 | $36.62 | $36.73 | $36.26 | 283,375 |
| 2019-06-03 | $36.43 | $36.67 | $36.38 | $36.67 | $36.20 | 7,667 |
| 2019-05-31 | $35.97 | $36.18 | $35.92 | $36.17 | $35.70 | 42,503 |
| 2019-05-30 | $35.56 | $35.75 | $35.56 | $35.75 | $35.29 | 2,269 |
| 2019-05-29 | $35.56 | $35.60 | $35.49 | $35.49 | $35.04 | 33,595 |
| 2019-05-28 | $35.48 | $35.48 | $35.38 | $35.47 | $35.01 | 1,317 |
| 2019-05-24 | $35.62 | $35.68 | $35.62 | $35.68 | $35.23 | 3,463 |
| 2019-05-23 | $35.55 | $35.75 | $35.55 | $35.69 | $35.24 | 17,113 |
| 2019-05-22 | $35.39 | $35.43 | $35.39 | $35.39 | $34.94 | 965 |
| 2019-05-21 | $35.27 | $35.41 | $35.27 | $35.41 | $34.96 | 1,218 |
| 2019-05-20 | $35.42 | $35.48 | $35.42 | $35.48 | $35.03 | 1,590 |
| 2019-05-17 | $35.53 | $35.53 | $35.42 | $35.47 | $35.02 | 1,416 |
| 2019-05-16 | $35.81 | $35.81 | $35.68 | $35.75 | $35.29 | 10,951 |
| 2019-05-15 | $36.12 | $36.13 | $36.03 | $36.05 | $35.59 | 24,624 |
| 2019-05-14 | $36.07 | $36.09 | $36.03 | $36.08 | $35.62 | 6,140 |
| 2019-05-13 | $36.08 | $36.16 | $36.08 | $36.12 | $35.66 | 7,923 |
| 2019-05-10 | $35.85 | $35.91 | $35.83 | $35.83 | $35.37 | 7,472 |
| 2019-05-09 | $35.86 | $35.88 | $35.78 | $35.78 | $35.32 | 3,891 |
| 2019-05-08 | $35.87 | $35.88 | $35.76 | $35.76 | $35.30 | 8,111 |
| 2019-05-07 | $35.81 | $35.90 | $35.81 | $35.90 | $35.44 | 1,122 |
| 2019-05-06 | $35.75 | $35.81 | $35.75 | $35.81 | $35.35 | 1,854 |
| 2019-05-03 | $35.66 | $35.84 | $35.66 | $35.78 | $35.32 | 4,800 |
| 2019-05-02 | $35.36 | $35.51 | $35.33 | $35.48 | $35.03 | 194,501 |
| 2019-05-01 | $35.83 | $35.85 | $35.57 | $35.57 | $35.12 | 21,155 |
| 2019-04-30 | $35.78 | $35.93 | $35.78 | $35.91 | $35.45 | 7,456 |
| 2019-04-29 | $35.91 | $35.91 | $35.77 | $35.78 | $35.33 | 7,275 |
| 2019-04-26 | $35.87 | $36.08 | $35.87 | $35.98 | $35.52 | 19,052 |
| 2019-04-25 | $35.75 | $35.81 | $35.74 | $35.75 | $35.29 | 6,809 |
| 2019-04-24 | $35.58 | $35.76 | $35.58 | $35.74 | $35.29 | 17,993 |
| 2019-04-23 | $35.46 | $35.63 | $35.46 | $35.58 | $35.13 | 17,888 |
| 2019-04-22 | $35.70 | $35.79 | $35.70 | $35.74 | $35.29 | 2,293 |
| 2019-04-18 | $35.63 | $35.74 | $35.63 | $35.72 | $35.27 | 2,824 |
| 2019-04-17 | $35.77 | $35.77 | $35.69 | $35.71 | $35.26 | 2,602 |
| 2019-04-16 | $35.73 | $35.82 | $35.72 | $35.80 | $35.34 | 13,418 |
| 2019-04-15 | $35.87 | $36.09 | $35.87 | $36.05 | $35.59 | 3,187 |
| 2019-04-12 | $36.18 | $36.26 | $36.14 | $36.15 | $35.69 | 37,243 |
| 2019-04-11 | $36.28 | $36.33 | $36.04 | $36.08 | $35.62 | 48,417 |
| 2019-04-10 | $36.57 | $36.67 | $36.57 | $36.61 | $36.14 | 2,870 |
| 2019-04-09 | $36.59 | $36.59 | $36.54 | $36.54 | $36.08 | 5,969 |
| 2019-04-08 | $36.47 | $36.51 | $36.40 | $36.40 | $35.94 | 4,966 |
| 2019-04-05 | $36.18 | $36.26 | $36.15 | $36.24 | $35.78 | 5,943 |
| 2019-04-04 | $35.94 | $36.28 | $35.86 | $36.25 | $35.79 | 6,354 |
| 2019-04-03 | $36.14 | $36.21 | $36.11 | $36.20 | $35.74 | 7,050 |
| 2019-04-02 | $36.11 | $36.22 | $36.09 | $36.22 | $35.76 | 271,880 |
| 2019-04-01 | $36.37 | $36.37 | $36.10 | $36.13 | $35.67 | 80,040 |
| 2019-03-29 | $36.40 | $36.40 | $36.22 | $36.25 | $35.79 | 21,690 |
| 2019-03-28 | $36.32 | $36.32 | $36.10 | $36.15 | $35.69 | 2,634 |
| 2019-03-27 | $36.83 | $36.90 | $36.68 | $36.68 | $36.22 | 9,369 |
| 2019-03-26 | $36.87 | $36.93 | $36.84 | $36.93 | $36.45 | 2,316 |
| 2019-03-25 | $36.94 | $37.17 | $36.94 | $37.11 | $36.64 | 2,936 |
| 2019-03-22 | $36.81 | $36.85 | $36.77 | $36.83 | $36.36 | 6,002 |
| 2019-03-21 | $36.94 | $36.94 | $36.72 | $36.76 | $36.29 | 5,123 |
| 2019-03-20 | $36.75 | $36.92 | $36.49 | $36.92 | $36.45 | 3,658 |
| 2019-03-19 | $36.75 | $36.75 | $36.07 | $36.68 | $36.21 | 2,180 |
| 2019-03-18 | $36.64 | $36.68 | $36.54 | $36.56 | $36.09 | 8,120 |
| 2019-03-15 | $36.57 | $36.63 | $36.52 | $36.54 | $36.07 | 5,360 |
| 2019-03-14 | $36.30 | $36.36 | $36.30 | $36.36 | $35.89 | 6,363 |
| 2019-03-13 | $36.75 | $36.84 | $36.73 | $36.84 | $36.37 | 4,640 |
| 2019-03-12 | $36.49 | $36.61 | $36.48 | $36.61 | $36.14 | 5,428 |
| 2019-03-11 | $36.43 | $36.43 | $36.27 | $36.36 | $35.90 | 14,402 |
| 2019-03-08 | $36.47 | $36.55 | $36.40 | $36.55 | $36.09 | 3,510 |
| 2019-03-07 | $35.98 | $36.10 | $35.98 | $36.05 | $35.59 | 14,216 |
| 2019-03-06 | $36.12 | $36.16 | $36.08 | $36.16 | $35.70 | 13,143 |
| 2019-03-05 | $36.07 | $36.20 | $36.02 | $36.20 | $35.74 | 11,807 |
| 2019-03-04 | $36.09 | $36.19 | $36.05 | $36.11 | $35.65 | 423,224 |
| 2019-03-01 | $36.72 | $36.86 | $36.22 | $36.22 | $35.76 | 257,445 |
| 2019-02-28 | $37.17 | $37.17 | $36.95 | $36.95 | $36.48 | 3,929 |
| 2019-02-27 | $37.29 | $37.43 | $37.16 | $37.22 | $36.74 | 9,761 |
| 2019-02-26 | $37.40 | $37.49 | $37.39 | $37.49 | $37.01 | 3,983 |
| 2019-02-25 | $37.54 | $37.58 | $37.40 | $37.45 | $36.97 | 5,678 |
| 2019-02-22 | $37.47 | $37.60 | $37.44 | $37.47 | $36.99 | 6,146 |
| 2019-02-21 | $37.60 | $37.61 | $37.34 | $37.34 | $36.86 | 11,808 |
| 2019-02-20 | $37.86 | $38.00 | $37.78 | $37.78 | $37.30 | 9,279 |
| 2019-02-19 | $37.53 | $37.81 | $37.53 | $37.80 | $37.32 | 9,580 |
| 2019-02-15 | $37.09 | $37.31 | $37.08 | $37.29 | $36.82 | 1,937 |
| 2019-02-14 | $36.92 | $37.00 | $36.86 | $36.97 | $36.50 | 4,616 |
| 2019-02-13 | $37.00 | $37.21 | $36.84 | $36.84 | $36.37 | 4,270 |
| 2019-02-12 | $37.00 | $37.05 | $36.98 | $37.03 | $36.56 | 13,079 |
| 2019-02-11 | $36.84 | $37.01 | $36.80 | $36.99 | $36.52 | 15,565 |
| 2019-02-08 | $37.08 | $37.20 | $37.08 | $37.17 | $36.69 | 5,824 |
| 2019-02-07 | $36.98 | $37.06 | $36.90 | $37.00 | $36.53 | 8,018 |
| 2019-02-06 | $37.16 | $37.17 | $36.90 | $36.95 | $36.48 | 64,095 |
| 2019-02-05 | $37.21 | $37.21 | $37.10 | $37.19 | $36.72 | 58,619 |
| 2019-02-04 | $37.08 | $37.22 | $37.05 | $37.12 | $36.65 | 48,134 |
| 2019-02-01 | $37.46 | $37.46 | $37.26 | $37.27 | $36.80 | 148,839 |
| 2019-01-31 | $37.59 | $37.59 | $37.39 | $37.42 | $36.94 | 5,463 |
| 2019-01-30 | $37.16 | $37.43 | $37.12 | $37.43 | $36.95 | 18,360 |
| 2019-01-29 | $37.05 | $37.13 | $37.05 | $37.12 | $36.64 | 2,018 |
| 2019-01-28 | $36.87 | $36.96 | $36.87 | $36.96 | $36.49 | 1,085 |
| 2019-01-25 | $36.55 | $36.80 | $36.55 | $36.80 | $36.33 | 3,195 |
| 2019-01-24 | $36.20 | $36.27 | $36.15 | $36.19 | $35.72 | 2,399 |
| 2019-01-23 | $36.16 | $36.34 | $36.15 | $36.29 | $35.83 | 7,453 |
| 2019-01-22 | $36.20 | $36.30 | $36.13 | $36.27 | $35.81 | 6,673 |
| 2019-01-18 | $36.24 | $36.33 | $36.21 | $36.24 | $35.78 | 15,102 |
| 2019-01-17 | $36.54 | $36.59 | $36.49 | $36.57 | $36.10 | 7,528 |
| 2019-01-16 | $36.62 | $36.69 | $36.55 | $36.64 | $36.17 | 15,597 |
| 2019-01-15 | $36.74 | $36.74 | $36.50 | $36.50 | $36.04 | 14,784 |
| 2019-01-14 | $36.69 | $36.69 | $36.59 | $36.63 | $36.16 | 20,403 |
| 2019-01-11 | $36.51 | $36.62 | $36.51 | $36.54 | $36.08 | 23,745 |
| 2019-01-10 | $36.67 | $36.69 | $36.49 | $36.50 | $36.04 | 22,482 |
| 2019-01-09 | $36.53 | $36.76 | $36.53 | $36.73 | $36.26 | 34,963 |
| 2019-01-08 | $36.43 | $36.56 | $36.37 | $36.52 | $36.06 | 47,938 |
| 2019-01-07 | $36.73 | $36.73 | $36.56 | $36.60 | $36.13 | 88,106 |
| 2019-01-04 | $36.50 | $36.61 | $36.33 | $36.54 | $36.07 | 32,373 |
| 2019-01-03 | $36.59 | $36.78 | $36.56 | $36.78 | $36.31 | 676,935 |
| 2019-01-02 | $36.41 | $36.55 | $36.24 | $36.34 | $35.88 | 119,427 |
| 2018-12-31 | $36.20 | $36.39 | $36.20 | $36.37 | $35.91 | 60,047 |
| 2018-12-28 | $36.23 | $36.32 | $36.12 | $36.24 | $35.77 | 24,078 |
| 2018-12-27 | $36.11 | $36.20 | $35.98 | $36.05 | $35.59 | 6,974 |
| 2018-12-26 | $35.95 | $36.13 | $35.74 | $35.78 | $35.33 | 4,132 |
| 2018-12-24 | $35.61 | $35.79 | $35.61 | $35.77 | $35.31 | 21,616 |
| 2018-12-21 | $35.89 | $35.89 | $35.71 | $35.80 | $34.91 | 45,708 |
| 2018-12-20 | $35.96 | $36.12 | $35.87 | $35.98 | $35.08 | 8,780 |
| 2018-12-19 | $35.90 | $35.93 | $35.48 | $35.52 | $34.63 | 16,892 |
| 2018-12-18 | $35.66 | $35.70 | $35.61 | $35.67 | $34.78 | 68,265 |
| 2018-12-17 | $35.49 | $35.69 | $35.44 | $35.64 | $34.75 | 52,377 |
| 2018-12-14 | $35.28 | $35.42 | $35.28 | $35.37 | $34.49 | 1,879 |
| 2018-12-13 | $35.60 | $35.61 | $35.51 | $35.60 | $34.71 | 3,331 |
| 2018-12-12 | $35.66 | $35.70 | $35.61 | $35.68 | $34.78 | 10,520 |
| 2018-12-11 | $35.63 | $35.67 | $35.50 | $35.52 | $34.64 | 24,924 |
| 2018-12-10 | $35.57 | $35.64 | $35.48 | $35.54 | $34.65 | 3,682 |
| 2018-12-07 | $35.59 | $35.72 | $35.56 | $35.72 | $34.83 | 3,550 |
| 2018-12-06 | $35.36 | $35.74 | $35.32 | $35.35 | $34.47 | 3,589 |
| 2018-12-04 | $35.48 | $35.55 | $35.39 | $35.40 | $34.51 | 52,360 |
| 2018-12-03 | $35.33 | $35.36 | $35.17 | $35.19 | $34.31 | 51,926 |
| 2018-11-30 | $34.80 | $34.89 | $34.73 | $34.86 | $33.99 | 20,568 |
| 2018-11-29 | $35.02 | $35.11 | $34.99 | $34.99 | $34.12 | 4,409 |
| 2018-11-28 | $34.68 | $35.04 | $34.66 | $34.93 | $34.06 | 12,743 |
| 2018-11-27 | $34.97 | $34.97 | $34.64 | $34.68 | $33.81 | 91,540 |
| 2018-11-26 | $35.00 | $35.01 | $34.92 | $34.96 | $34.09 | 4,089 |
| 2018-11-23 | $35.03 | $35.03 | $34.95 | $34.95 | $34.08 | 2,322 |
| 2018-11-21 | $35.15 | $35.20 | $35.15 | $35.16 | $34.28 | 4,292 |
| 2018-11-20 | $34.93 | $35.02 | $34.91 | $34.93 | $34.06 | 1,744 |
| 2018-11-19 | $35.00 | $35.08 | $35.00 | $35.08 | $34.20 | 4,060 |
| 2018-11-16 | $35.22 | $35.22 | $34.96 | $35.03 | $34.15 | 17,226 |
| 2018-11-15 | $34.65 | $34.81 | $34.65 | $34.74 | $33.87 | 16,402 |
| 2018-11-14 | $34.24 | $34.78 | $34.24 | $34.68 | $33.81 | 10,293 |
| 2018-11-13 | $34.32 | $34.42 | $34.32 | $34.35 | $33.49 | 3,144 |
| 2018-11-12 | $34.44 | $34.47 | $34.41 | $34.41 | $33.55 | 1,801 |
| 2018-11-09 | $34.73 | $34.73 | $34.52 | $34.53 | $33.67 | 3,777 |
| 2018-11-08 | $35.09 | $35.12 | $35.06 | $35.06 | $34.18 | 2,013 |
| 2018-11-07 | $35.29 | $35.34 | $35.20 | $35.21 | $34.33 | 2,740 |
| 2018-11-06 | $35.30 | $35.30 | $35.16 | $35.17 | $34.29 | 11,582 |
| 2018-11-05 | $35.46 | $35.46 | $35.29 | $35.29 | $34.41 | 25,210 |
| 2018-11-02 | $35.44 | $35.58 | $35.44 | $35.44 | $34.55 | 177,238 |
| 2018-11-01 | $35.25 | $35.55 | $35.25 | $35.44 | $34.55 | 16,241 |
| 2018-10-31 | $34.76 | $34.88 | $34.76 | $34.83 | $33.96 | 9,548 |
| 2018-10-30 | $35.09 | $35.14 | $35.09 | $35.11 | $34.23 | 2,296 |
| 2018-10-29 | $35.38 | $35.38 | $35.15 | $35.15 | $34.28 | 970 |
| 2018-10-26 | $35.45 | $35.54 | $35.41 | $35.46 | $34.57 | 4,535 |
| 2018-10-25 | $35.39 | $35.39 | $35.29 | $35.35 | $34.46 | 24,615 |
| 2018-10-24 | $35.42 | $35.44 | $35.29 | $35.42 | $34.54 | 16,068 |
| 2018-10-23 | $35.59 | $35.61 | $35.41 | $35.41 | $34.53 | 1,553 |
| 2018-10-22 | $35.12 | $35.13 | $35.08 | $35.13 | $34.25 | 1,646 |
| 2018-10-19 | $35.28 | $35.32 | $35.25 | $35.25 | $34.37 | 1,583 |
| 2018-10-18 | $35.22 | $35.32 | $35.17 | $35.24 | $34.36 | 2,244 |
| 2018-10-17 | $35.29 | $35.35 | $35.16 | $35.16 | $34.28 | 13,751 |
| 2018-10-16 | $35.44 | $35.46 | $35.22 | $35.22 | $34.34 | 18,675 |
| 2018-10-15 | $35.31 | $35.45 | $35.26 | $35.26 | $34.38 | 4,784 |
| 2018-10-12 | $35.15 | $35.17 | $35.05 | $35.05 | $34.17 | 4,845 |
| 2018-10-11 | $34.73 | $35.23 | $34.73 | $35.17 | $34.29 | 3,200 |
| 2018-10-10 | $34.26 | $34.34 | $34.18 | $34.34 | $33.48 | 4,239 |
| 2018-10-09 | $34.24 | $34.26 | $34.24 | $34.26 | $33.41 | 848 |
| 2018-10-08 | $34.19 | $34.28 | $34.10 | $34.28 | $33.42 | 13,553 |
| 2018-10-05 | $34.80 | $34.80 | $34.65 | $34.70 | $33.83 | 2,631 |
| 2018-10-04 | $34.75 | $34.85 | $34.54 | $34.59 | $33.73 | 354,518 |
| 2018-10-03 | $34.80 | $34.80 | $34.61 | $34.63 | $33.76 | 32,197 |
| 2018-10-02 | $34.73 | $34.92 | $34.70 | $34.74 | $33.87 | 117,733 |
| 2018-10-01 | $34.24 | $34.34 | $34.17 | $34.32 | $33.46 | 34,062 |
| 2018-09-28 | $34.22 | $34.49 | $34.22 | $34.45 | $33.59 | 1,839 |
| 2018-09-27 | $34.09 | $34.10 | $34.09 | $34.09 | $33.24 | 1,966 |
| 2018-09-26 | $34.45 | $34.49 | $34.36 | $34.36 | $33.51 | 12,002 |
| 2018-09-25 | $34.65 | $34.65 | $34.59 | $34.59 | $33.73 | 2,657 |
| 2018-09-24 | $34.54 | $34.56 | $34.47 | $34.47 | $33.61 | 2,693 |
| 2018-09-21 | $34.67 | $34.67 | $34.67 | $34.67 | $33.80 | 326 |
| 2018-09-20 | $34.63 | $34.70 | $34.54 | $34.67 | $33.80 | 2,725 |
| 2018-09-19 | $34.54 | $34.59 | $34.50 | $34.54 | $33.68 | 3,355 |
| 2018-09-18 | $34.50 | $34.50 | $34.36 | $34.39 | $33.53 | 6,195 |
| 2018-09-17 | $34.44 | $34.58 | $34.43 | $34.44 | $33.58 | 92,733 |
| 2018-09-14 | $34.48 | $34.48 | $34.28 | $34.28 | $33.42 | 2,268 |
| 2018-09-13 | $34.81 | $34.81 | $34.47 | $34.50 | $33.64 | 1,773 |
| 2018-09-12 | $34.64 | $34.67 | $34.64 | $34.67 | $33.81 | 2,620 |
| 2018-09-11 | $34.18 | $34.38 | $34.16 | $34.38 | $33.52 | 1,803 |
| 2018-09-10 | $34.38 | $34.40 | $34.34 | $34.36 | $33.50 | 4,452 |
| 2018-09-07 | $34.46 | $34.46 | $34.30 | $34.34 | $33.48 | 1,307 |
| 2018-09-06 | $34.58 | $34.64 | $34.36 | $34.45 | $33.59 | 11,309 |
| 2018-09-05 | $34.36 | $34.41 | $34.36 | $34.41 | $33.55 | 62,273 |
| 2018-09-04 | $34.21 | $34.32 | $34.18 | $34.32 | $33.46 | 21,563 |
| 2018-08-31 | $34.69 | $34.73 | $34.67 | $34.68 | $33.81 | 12,479 |
| 2018-08-30 | $34.77 | $34.77 | $34.67 | $34.67 | $33.80 | 586 |
| 2018-08-29 | $34.89 | $34.89 | $34.84 | $34.87 | $34.00 | 53,155 |
| 2018-08-28 | $35.00 | $35.02 | $34.76 | $34.76 | $33.89 | 4,089 |
| 2018-08-27 | $34.88 | $35.06 | $34.88 | $35.06 | $34.18 | 3,534 |
| 2018-08-24 | $34.98 | $34.99 | $34.89 | $34.89 | $34.02 | 6,695 |
| 2018-08-23 | $34.44 | $34.46 | $34.28 | $34.30 | $33.44 | 4,323 |
| 2018-08-22 | $34.74 | $34.74 | $34.62 | $34.70 | $33.83 | 13,825 |
| 2018-08-21 | $34.54 | $34.62 | $34.54 | $34.62 | $33.75 | 1,608 |
| 2018-08-20 | $34.53 | $34.53 | $34.41 | $34.51 | $33.65 | 2,621 |
| 2018-08-17 | $34.27 | $34.40 | $34.18 | $34.40 | $33.54 | 4,953 |
| 2018-08-16 | $34.17 | $34.34 | $34.08 | $34.08 | $33.23 | 13,332 |
| 2018-08-15 | $34.35 | $34.37 | $33.98 | $34.00 | $33.15 | 7,395 |
| 2018-08-14 | $34.83 | $34.85 | $34.73 | $34.78 | $33.91 | 27,280 |
| 2018-08-13 | $34.96 | $34.96 | $34.69 | $34.71 | $33.84 | 10,468 |
| 2018-08-10 | $35.31 | $35.31 | $35.31 | $35.31 | $34.43 | 556 |
| 2018-08-09 | $35.44 | $35.44 | $35.36 | $35.37 | $34.49 | 41,284 |
| 2018-08-08 | $35.27 | $35.39 | $35.25 | $35.38 | $34.50 | 9,636 |
| 2018-08-07 | $35.28 | $35.33 | $35.26 | $35.30 | $34.42 | 2,724 |
| 2018-08-06 | $35.29 | $35.32 | $35.20 | $35.20 | $34.32 | 75,463 |
| 2018-08-03 | $35.48 | $35.58 | $35.38 | $35.38 | $34.50 | 52,412 |
| 2018-08-02 | $35.43 | $35.43 | $35.21 | $35.22 | $34.34 | 36,512 |
| 2018-08-01 | $35.59 | $35.95 | $35.42 | $35.43 | $34.54 | 33,847 |
| 2018-07-31 | $35.59 | $35.81 | $35.59 | $35.71 | $34.82 | 125,574 |
| 2018-07-30 | $35.67 | $35.72 | $35.63 | $35.63 | $34.74 | 48,777 |
| 2018-07-27 | $35.70 | $35.75 | $35.65 | $35.69 | $34.80 | 50,983 |
| 2018-07-26 | $35.75 | $35.75 | $35.60 | $35.61 | $34.72 | 6,009 |
| 2018-07-25 | $35.94 | $35.95 | $35.81 | $35.95 | $35.05 | 14,516 |
| 2018-07-24 | $35.75 | $35.86 | $35.68 | $35.70 | $34.81 | 4,267 |
| 2018-07-23 | $35.72 | $35.72 | $35.60 | $35.64 | $34.75 | 11,747 |
| 2018-07-20 | $35.75 | $35.85 | $35.75 | $35.83 | $34.93 | 1,945 |
| 2018-07-19 | $35.40 | $35.75 | $35.37 | $35.58 | $34.69 | 55,924 |
| 2018-07-18 | $35.75 | $35.84 | $35.64 | $35.82 | $34.92 | 38,372 |
| 2018-07-17 | $35.97 | $36.00 | $35.79 | $35.83 | $34.93 | 47,094 |
| 2018-07-16 | $36.17 | $36.24 | $36.15 | $36.24 | $35.33 | 30,931 |
| 2018-07-13 | $36.24 | $36.30 | $36.23 | $36.23 | $35.32 | 3,366 |
| 2018-07-12 | $36.39 | $36.48 | $36.39 | $36.43 | $35.52 | 7,528 |
| 2018-07-11 | $36.56 | $36.56 | $36.26 | $36.28 | $35.37 | 7,934 |
| 2018-07-10 | $36.70 | $36.76 | $36.68 | $36.73 | $35.81 | 8,684 |
| 2018-07-09 | $36.94 | $36.98 | $36.79 | $36.79 | $35.87 | 6,985 |
| 2018-07-06 | $36.70 | $36.71 | $36.65 | $36.70 | $35.78 | 8,792 |
| 2018-07-05 | $36.75 | $36.75 | $36.65 | $36.65 | $35.73 | 254,535 |
| 2018-07-03 | $36.61 | $36.64 | $36.61 | $36.63 | $35.71 | 3,113 |
| 2018-07-02 | $36.43 | $36.43 | $36.24 | $36.24 | $35.33 | 3,455 |
| 2018-06-29 | $36.55 | $36.70 | $36.52 | $36.68 | $35.76 | 45,153 |
| 2018-06-28 | $36.59 | $36.59 | $36.47 | $36.47 | $35.56 | 39,441 |
| 2018-06-27 | $36.80 | $36.80 | $36.63 | $36.63 | $35.71 | 51,126 |
| 2018-06-26 | $36.91 | $36.96 | $36.88 | $36.93 | $36.01 | 26,405 |
| 2018-06-25 | $37.11 | $37.12 | $37.07 | $37.07 | $36.14 | 1,895 |
| 2018-06-22 | $37.20 | $37.28 | $37.19 | $37.28 | $36.35 | 8,330 |
| 2018-06-21 | $37.07 | $37.16 | $37.06 | $37.14 | $36.21 | 2,474 |
| 2018-06-20 | $37.30 | $37.30 | $37.15 | $37.17 | $36.24 | 3,967 |
| 2018-06-19 | $37.30 | $37.37 | $37.26 | $37.31 | $36.38 | 21,063 |
| 2018-06-18 | $37.53 | $37.53 | $37.45 | $37.46 | $36.52 | 52,357 |
| 2018-06-15 | $37.69 | $37.69 | $37.53 | $37.55 | $36.61 | 77,300 |
| 2018-06-14 | $38.42 | $38.43 | $38.38 | $38.38 | $37.42 | 23,192 |
| 2018-06-13 | $38.14 | $38.25 | $38.02 | $38.23 | $37.27 | 39,194 |
| 2018-06-12 | $38.13 | $38.19 | $38.06 | $38.08 | $37.13 | 22,097 |
| 2018-06-11 | $38.12 | $38.22 | $38.12 | $38.22 | $37.27 | 14,489 |
| 2018-06-08 | $38.12 | $38.12 | $38.08 | $38.09 | $37.14 | 14,117 |
| 2018-06-07 | $38.26 | $38.26 | $38.04 | $38.06 | $37.11 | 26,775 |
| 2018-06-06 | $37.97 | $38.02 | $37.96 | $38.02 | $37.07 | 43,125 |
| 2018-06-05 | $37.91 | $38.01 | $37.90 | $37.97 | $37.02 | 40,970 |
| 2018-06-04 | $37.92 | $37.92 | $37.80 | $37.80 | $36.86 | 385,506 |
| 2018-06-01 | $37.81 | $37.92 | $37.79 | $37.83 | $36.88 | 16,267 |
| 2018-05-31 | $38.11 | $38.11 | $37.96 | $37.96 | $37.01 | 6,309 |
| 2018-05-30 | $37.86 | $38.10 | $37.86 | $38.07 | $37.12 | 5,105 |
| 2018-05-29 | $37.89 | $38.06 | $37.89 | $38.06 | $37.11 | 30,878 |
| 2018-05-25 | $38.11 | $38.14 | $38.03 | $38.03 | $37.08 | 15,371 |
| 2018-05-24 | $38.10 | $38.26 | $38.10 | $38.26 | $37.30 | 38,429 |
| 2018-05-23 | $37.68 | $37.86 | $37.68 | $37.85 | $36.90 | 1,855 |
| 2018-05-22 | $37.95 | $37.95 | $37.85 | $37.87 | $36.93 | 2,860 |
| 2018-05-21 | $37.71 | $37.86 | $37.67 | $37.86 | $36.91 | 6,663 |
| 2018-05-18 | $37.67 | $37.88 | $37.67 | $37.82 | $36.87 | 3,949 |
| 2018-05-17 | $37.73 | $37.80 | $37.72 | $37.80 | $36.86 | 3,512 |
| 2018-05-16 | $37.70 | $37.83 | $37.66 | $37.75 | $36.81 | 2,641 |
| 2018-05-15 | $37.80 | $37.80 | $37.71 | $37.74 | $36.79 | 2,577 |
| 2018-05-14 | $38.58 | $38.58 | $38.35 | $38.37 | $37.41 | 11,190 |
| 2018-05-11 | $38.79 | $38.79 | $38.59 | $38.59 | $37.63 | 13,491 |
| 2018-05-10 | $38.65 | $38.68 | $38.54 | $38.68 | $37.71 | 7,765 |
| 2018-05-09 | $38.42 | $38.42 | $38.30 | $38.35 | $37.39 | 27,219 |
| 2018-05-08 | $38.16 | $38.45 | $38.13 | $38.43 | $37.47 | 57,584 |
| 2018-05-07 | $38.34 | $38.42 | $38.34 | $38.36 | $37.40 | 2,927 |
| 2018-05-04 | $38.21 | $38.38 | $38.21 | $38.38 | $37.42 | 1,214 |
| 2018-05-03 | $38.41 | $38.43 | $38.27 | $38.27 | $37.31 | 3,692 |
| 2018-05-02 | $38.16 | $38.30 | $38.08 | $38.13 | $37.17 | 137,788 |
| 2018-05-01 | $38.07 | $38.09 | $37.96 | $38.00 | $37.05 | 48,633 |
| 2018-04-30 | $38.22 | $38.48 | $38.21 | $38.31 | $37.35 | 38,971 |
| 2018-04-27 | $38.59 | $38.65 | $38.54 | $38.65 | $37.68 | 10,103 |
| 2018-04-26 | $38.63 | $38.63 | $38.40 | $38.47 | $37.51 | 42,350 |
| 2018-04-25 | $38.60 | $38.61 | $38.57 | $38.61 | $37.65 | 3,245 |
| 2018-04-24 | $38.75 | $38.96 | $38.75 | $38.95 | $37.97 | 27,710 |
| 2018-04-23 | $38.81 | $38.85 | $38.67 | $38.70 | $37.73 | 5,312 |
| 2018-04-20 | $39.25 | $39.25 | $39.19 | $39.19 | $38.21 | 3,818 |
| 2018-04-19 | $39.59 | $39.59 | $39.36 | $39.49 | $38.50 | 126,039 |
| 2018-04-18 | $39.60 | $39.62 | $39.60 | $39.62 | $38.62 | 783 |
| 2018-04-17 | $38.98 | $39.34 | $38.98 | $39.32 | $38.34 | 7,266 |
| 2018-04-16 | $39.33 | $39.33 | $39.25 | $39.25 | $38.27 | 1,567 |
| 2018-04-13 | $39.23 | $39.25 | $39.21 | $39.25 | $38.27 | 2,894 |
| 2018-04-12 | $39.03 | $39.03 | $38.95 | $38.96 | $37.99 | 23,871 |
| 2018-04-11 | $39.47 | $39.77 | $39.36 | $39.42 | $38.43 | 94,685 |
| 2018-04-10 | $39.05 | $39.12 | $39.05 | $39.12 | $38.14 | 23,185 |
| 2018-04-09 | $38.80 | $39.02 | $38.75 | $38.96 | $37.99 | 14,876 |
| 2018-04-06 | $38.90 | $38.93 | $38.79 | $38.79 | $37.82 | 2,584 |
| 2018-04-05 | $38.54 | $38.70 | $38.53 | $38.66 | $37.70 | 3,733 |
| 2018-04-04 | $39.10 | $39.11 | $38.79 | $38.80 | $37.83 | 29,613 |
| 2018-04-03 | $38.88 | $38.90 | $38.84 | $38.85 | $37.88 | 92,696 |
| 2018-04-02 | $38.97 | $39.28 | $38.96 | $39.16 | $38.19 | 21,377 |
| 2018-03-29 | $38.56 | $38.65 | $38.53 | $38.65 | $37.68 | 10,592 |
| 2018-03-28 | $38.88 | $38.88 | $38.60 | $38.60 | $37.64 | 2,921 |
| 2018-03-27 | $39.17 | $39.24 | $39.09 | $39.20 | $38.22 | 5,201 |
| 2018-03-26 | $39.45 | $39.60 | $39.45 | $39.52 | $38.53 | 44,092 |
| 2018-03-23 | $39.35 | $39.40 | $39.27 | $39.27 | $38.29 | 6,089 |
| 2018-03-22 | $38.76 | $38.80 | $38.75 | $38.77 | $37.80 | 11,116 |
| 2018-03-21 | $38.65 | $39.00 | $38.57 | $39.00 | $38.03 | 2,915 |
| 2018-03-20 | $38.16 | $38.31 | $38.14 | $38.23 | $37.28 | 26,051 |
| 2018-03-19 | $38.38 | $38.48 | $38.35 | $38.48 | $37.52 | 938 |
| 2018-03-16 | $38.39 | $38.39 | $38.30 | $38.35 | $37.39 | 23,826 |
| 2018-03-15 | $38.57 | $38.57 | $38.55 | $38.56 | $37.60 | 1,452 |
| 2018-03-14 | $38.71 | $38.80 | $38.71 | $38.77 | $37.80 | 6,417 |
| 2018-03-13 | $38.86 | $38.86 | $38.82 | $38.82 | $37.85 | 2,037 |
| 2018-03-12 | $38.61 | $38.78 | $38.59 | $38.75 | $37.79 | 3,105 |
| 2018-03-09 | $38.54 | $38.81 | $38.53 | $38.74 | $37.77 | 2,397 |
| 2018-03-08 | $38.63 | $38.66 | $38.63 | $38.66 | $37.69 | 3,083 |
| 2018-03-07 | $38.98 | $38.98 | $38.66 | $38.77 | $37.80 | 8,524 |
| 2018-03-06 | $38.95 | $39.26 | $38.95 | $39.11 | $38.13 | 11,291 |
| 2018-03-05 | $38.60 | $38.64 | $38.57 | $38.57 | $37.61 | 3,363 |
| 2018-03-02 | $38.78 | $38.81 | $38.59 | $38.70 | $37.73 | 92,852 |
| 2018-03-01 | $38.23 | $38.50 | $38.08 | $38.50 | $37.54 | 24,435 |
| 2018-02-28 | $38.57 | $38.62 | $38.53 | $38.53 | $37.57 | 3,530 |
| 2018-02-27 | $38.87 | $38.89 | $38.44 | $38.55 | $37.58 | 5,274 |
| 2018-02-26 | $38.96 | $39.00 | $38.95 | $38.97 | $38.00 | 2,524 |
| 2018-02-23 | $38.75 | $38.90 | $38.75 | $38.90 | $37.93 | 5,600 |
| 2018-02-22 | $38.84 | $38.96 | $38.84 | $38.95 | $37.98 | 7,028 |
| 2018-02-21 | $38.99 | $39.16 | $38.68 | $38.77 | $37.80 | 23,708 |
| 2018-02-20 | $39.19 | $39.24 | $38.85 | $38.87 | $37.90 | 30,141 |
| 2018-02-16 | $39.52 | $39.63 | $39.36 | $39.39 | $38.41 | 11,441 |
| 2018-02-15 | $39.59 | $39.63 | $39.43 | $39.59 | $38.60 | 74,094 |
| 2018-02-14 | $39.00 | $39.64 | $38.95 | $39.60 | $38.61 | 23,366 |
| 2018-02-13 | $38.73 | $38.89 | $38.68 | $38.89 | $37.92 | 18,228 |
| 2018-02-12 | $38.67 | $38.81 | $38.66 | $38.70 | $37.73 | 6,757 |
| 2018-02-09 | $38.37 | $38.52 | $38.36 | $38.45 | $37.49 | 151,425 |
| 2018-02-08 | $38.53 | $38.60 | $38.42 | $38.53 | $37.57 | 16,651 |
| 2018-02-07 | $38.66 | $38.66 | $38.38 | $38.49 | $37.53 | 18,513 |
| 2018-02-06 | $39.11 | $39.11 | $38.71 | $38.77 | $37.80 | 44,592 |
| 2018-02-05 | $39.22 | $39.32 | $39.09 | $39.14 | $38.16 | 44,315 |
| 2018-02-02 | $39.28 | $39.28 | $38.89 | $38.98 | $38.01 | 493,923 |
| 2018-02-01 | $39.46 | $39.70 | $39.46 | $39.67 | $38.68 | 57,840 |
| 2018-01-31 | $39.59 | $39.68 | $39.29 | $39.68 | $38.69 | 82,643 |
| 2018-01-30 | $39.63 | $39.63 | $39.32 | $39.34 | $38.35 | 51,013 |
| 2018-01-29 | $39.63 | $39.63 | $39.39 | $39.52 | $38.53 | 8,530 |
| 2018-01-26 | $39.78 | $39.94 | $39.78 | $39.80 | $38.81 | 4,635 |
| 2018-01-25 | $40.04 | $40.26 | $39.50 | $39.70 | $38.71 | 9,924 |
| 2018-01-24 | $39.92 | $40.14 | $39.85 | $40.07 | $39.06 | 4,444 |
| 2018-01-23 | $39.18 | $39.41 | $39.11 | $39.41 | $38.42 | 13,385 |
| 2018-01-22 | $39.29 | $39.30 | $39.21 | $39.24 | $38.26 | 8,823 |
| 2018-01-19 | $39.25 | $39.31 | $39.24 | $39.28 | $38.30 | 6,629 |
| 2018-01-18 | $39.13 | $39.24 | $39.04 | $39.04 | $38.06 | 2,806 |
| 2018-01-17 | $39.41 | $39.41 | $39.10 | $39.11 | $38.13 | 7,321 |
| 2018-01-16 | $39.33 | $39.47 | $39.25 | $39.47 | $38.48 | 7,842 |
| 2018-01-12 | $39.11 | $39.53 | $39.11 | $39.46 | $38.47 | 2,926 |
| 2018-01-11 | $38.94 | $39.01 | $38.92 | $38.92 | $37.95 | 5,457 |
| 2018-01-10 | $38.90 | $38.90 | $38.85 | $38.85 | $37.88 | 1,538 |
| 2018-01-09 | $38.74 | $38.80 | $38.67 | $38.79 | $37.82 | 3,309 |
| 2018-01-08 | $38.99 | $38.99 | $38.87 | $38.96 | $37.98 | 3,552 |
| 2018-01-05 | $38.92 | $39.06 | $38.87 | $39.00 | $38.03 | 5,902 |
| 2018-01-04 | $38.94 | $39.15 | $38.89 | $39.04 | $38.06 | 12,602 |
| 2018-01-03 | $38.91 | $38.95 | $38.77 | $38.85 | $37.88 | 615,153 |
| 2018-01-02 | $38.79 | $38.94 | $38.78 | $38.94 | $37.97 | 39,144 |
| 2017-12-29 | $38.56 | $38.56 | $38.49 | $38.49 | $37.53 | 25,392 |
| 2017-12-28 | $38.26 | $38.29 | $38.19 | $38.25 | $37.29 | 7,447 |
| 2017-12-27 | $38.03 | $38.12 | $38.02 | $38.08 | $37.13 | 47,827 |
| 2017-12-26 | $37.79 | $37.95 | $37.79 | $37.94 | $36.99 | 7,964 |
| 2017-12-22 | $37.48 | $37.64 | $37.44 | $37.61 | $36.67 | 3,622 |
| 2017-12-21 | $37.35 | $37.36 | $37.29 | $37.36 | $36.43 | 18,036 |
| 2017-12-20 | $37.36 | $37.39 | $37.27 | $37.30 | $36.37 | 71,646 |
| 2017-12-19 | $37.21 | $37.21 | $37.06 | $37.18 | $36.25 | 18,576 |
| 2017-12-18 | $37.20 | $37.20 | $37.13 | $37.15 | $36.22 | 2,277 |
| 2017-12-15 | $36.98 | $37.07 | $36.96 | $37.03 | $36.06 | 3,406 |
| 2017-12-14 | $36.85 | $36.97 | $36.84 | $36.91 | $35.94 | 72,137 |
| 2017-12-13 | $36.60 | $37.00 | $36.54 | $37.00 | $36.03 | 33,487 |
| 2017-12-12 | $36.40 | $36.53 | $36.39 | $36.53 | $35.57 | 10,543 |
| 2017-12-11 | $36.62 | $36.73 | $36.50 | $36.52 | $35.56 | 3,775 |
| 2017-12-08 | $36.70 | $36.77 | $36.67 | $36.71 | $35.75 | 10,912 |
| 2017-12-07 | $36.79 | $36.87 | $36.55 | $36.59 | $35.63 | 5,391 |
| 2017-12-06 | $37.18 | $37.21 | $37.12 | $37.17 | $36.20 | 13,891 |
| 2017-12-05 | $37.35 | $37.35 | $37.14 | $37.34 | $36.36 | 27,482 |
| 2017-12-04 | $37.66 | $37.66 | $37.52 | $37.60 | $36.62 | 91,854 |
| 2017-12-01 | $37.53 | $37.91 | $37.53 | $37.75 | $36.76 | 3,514 |
| 2017-11-30 | $37.74 | $37.78 | $37.50 | $37.62 | $36.64 | 27,639 |
| 2017-11-29 | $37.96 | $38.00 | $37.86 | $37.96 | $36.96 | 4,800 |
| 2017-11-28 | $38.48 | $38.48 | $38.22 | $38.27 | $37.27 | 42,738 |
| 2017-11-27 | $38.45 | $38.47 | $38.39 | $38.39 | $37.39 | 17,219 |
| 2017-11-24 | $38.33 | $39.05 | $38.24 | $38.24 | $37.24 | 1,403 |
| 2017-11-22 | $38.25 | $38.46 | $38.25 | $38.43 | $37.42 | 6,575 |
| 2017-11-21 | $38.05 | $38.14 | $38.03 | $38.06 | $37.06 | 5,177 |
| 2017-11-20 | $38.31 | $38.31 | $37.88 | $37.88 | $36.89 | 34,611 |
| 2017-11-17 | $38.24 | $38.56 | $38.20 | $38.56 | $37.55 | 49,269 |
| 2017-11-16 | $38.03 | $38.10 | $38.01 | $38.07 | $37.07 | 3,044 |
| 2017-11-15 | $38.25 | $38.25 | $37.94 | $37.97 | $36.98 | 5,137 |
| 2017-11-14 | $37.89 | $38.19 | $37.82 | $38.08 | $37.08 | 35,973 |
| 2017-11-13 | $38.03 | $38.05 | $37.98 | $38.02 | $37.03 | 2,002 |
| 2017-11-10 | $37.87 | $37.90 | $37.87 | $37.90 | $36.90 | 1,898 |
| 2017-11-09 | $38.14 | $38.24 | $38.09 | $38.19 | $37.19 | 10,151 |
| 2017-11-08 | $38.18 | $38.35 | $38.11 | $38.11 | $37.11 | 5,970 |
| 2017-11-07 | $38.13 | $38.13 | $37.88 | $37.89 | $36.90 | 11,933 |
| 2017-11-06 | $37.76 | $38.20 | $37.76 | $38.18 | $37.18 | 17,386 |
| 2017-11-03 | $38.09 | $38.09 | $37.57 | $37.72 | $36.73 | 24,364 |
| 2017-11-02 | $37.99 | $38.12 | $37.95 | $37.99 | $37.00 | 105,375 |
| 2017-11-01 | $37.95 | $38.06 | $37.95 | $38.01 | $37.01 | 3,103 |
| 2017-10-31 | $37.72 | $37.73 | $37.63 | $37.72 | $36.73 | 42,651 |
| 2017-10-30 | $37.79 | $37.88 | $37.76 | $37.84 | $36.85 | 44,865 |
| 2017-10-27 | $37.61 | $37.85 | $37.60 | $37.79 | $36.80 | 60,437 |
| 2017-10-26 | $37.86 | $37.88 | $37.71 | $37.71 | $36.72 | 24,627 |
| 2017-10-25 | $37.93 | $37.98 | $37.90 | $37.96 | $36.97 | 11,238 |
| 2017-10-24 | $37.93 | $37.99 | $37.86 | $37.96 | $36.97 | 2,536 |
| 2017-10-23 | $37.88 | $38.15 | $37.88 | $38.15 | $37.15 | 2,745 |
| 2017-10-20 | $38.12 | $38.21 | $37.99 | $38.09 | $37.09 | 15,353 |
| 2017-10-19 | $38.17 | $38.37 | $38.17 | $38.30 | $37.30 | 6,980 |
| 2017-10-18 | $38.12 | $38.12 | $38.05 | $38.08 | $37.08 | 5,890 |
| 2017-10-17 | $38.19 | $38.25 | $38.12 | $38.22 | $37.22 | 7,203 |
| 2017-10-16 | $38.81 | $38.86 | $38.39 | $38.51 | $37.50 | 17,866 |
| 2017-10-13 | $38.68 | $38.81 | $38.66 | $38.81 | $37.79 | 9,278 |
| 2017-10-12 | $38.49 | $38.52 | $38.43 | $38.49 | $37.48 | 2,189 |
| 2017-10-11 | $38.37 | $38.49 | $38.23 | $38.49 | $37.48 | 10,041 |
| 2017-10-10 | $38.44 | $38.50 | $38.34 | $38.34 | $37.34 | 9,666 |
| 2017-10-09 | $38.07 | $38.17 | $38.04 | $38.17 | $37.17 | 5,086 |
| 2017-10-06 | $37.58 | $37.88 | $37.34 | $37.82 | $36.83 | 6,025 |
| 2017-10-05 | $37.81 | $37.85 | $37.60 | $37.62 | $36.64 | 30,269 |
| 2017-10-04 | $37.78 | $37.86 | $37.73 | $37.83 | $36.84 | 57,257 |
| 2017-10-03 | $37.69 | $37.82 | $37.69 | $37.73 | $36.74 | 488,766 |
| 2017-10-02 | $37.82 | $37.91 | $37.73 | $37.73 | $36.74 | 66,324 |
| 2017-09-29 | $38.14 | $38.18 | $37.95 | $37.96 | $36.97 | 140,678 |
| 2017-09-28 | $38.14 | $38.21 | $38.07 | $38.18 | $37.18 | 5,759 |
| 2017-09-27 | $38.11 | $38.25 | $38.06 | $38.14 | $37.14 | 14,584 |
| 2017-09-26 | $38.59 | $38.59 | $38.36 | $38.37 | $37.37 | 14,070 |
| 2017-09-25 | $38.33 | $38.91 | $38.30 | $38.91 | $37.89 | 56,858 |
| 2017-09-22 | $38.43 | $38.54 | $38.43 | $38.50 | $37.49 | 8,532 |
| 2017-09-21 | $38.29 | $38.45 | $38.25 | $38.38 | $37.38 | 3,632 |
| 2017-09-20 | $38.98 | $39.07 | $38.56 | $38.56 | $37.55 | 11,364 |
| 2017-09-19 | $38.94 | $38.99 | $38.81 | $38.99 | $37.97 | 145,727 |
| 2017-09-18 | $39.09 | $39.09 | $38.75 | $38.83 | $37.81 | 7,502 |
| 2017-09-15 | $39.50 | $39.50 | $39.36 | $39.44 | $38.41 | 2,526 |
| 2017-09-14 | $39.52 | $39.66 | $39.49 | $39.58 | $38.54 | 32,760 |
| 2017-09-13 | $39.63 | $39.63 | $39.42 | $39.42 | $38.39 | 10,628 |
| 2017-09-12 | $39.57 | $39.75 | $39.55 | $39.74 | $38.70 | 10,332 |
| 2017-09-11 | $39.79 | $39.82 | $39.56 | $39.57 | $38.53 | 12,187 |
| 2017-09-08 | $40.26 | $40.26 | $40.03 | $40.17 | $39.12 | 50,573 |
| 2017-09-07 | $40.05 | $40.26 | $39.99 | $40.24 | $39.19 | 51,023 |
| 2017-09-06 | $39.97 | $39.99 | $39.71 | $39.79 | $38.75 | 88,672 |
| 2017-09-05 | $39.76 | $40.05 | $39.76 | $39.97 | $38.92 | 109,991 |
| 2017-09-01 | $39.46 | $39.53 | $39.26 | $39.53 | $38.50 | 76,380 |
| 2017-08-31 | $38.98 | $39.41 | $38.98 | $39.39 | $38.36 | 6,084 |
| 2017-08-30 | $38.97 | $39.01 | $38.95 | $38.99 | $37.97 | 5,281 |
| 2017-08-29 | $39.39 | $39.47 | $38.90 | $38.96 | $37.94 | 26,401 |
| 2017-08-28 | $38.63 | $39.07 | $38.60 | $39.07 | $38.05 | 46,129 |
| 2017-08-25 | $38.43 | $38.63 | $37.97 | $38.37 | $37.37 | 67,149 |
| 2017-08-24 | $38.21 | $38.29 | $38.21 | $38.26 | $37.26 | 5,836 |
| 2017-08-23 | $38.35 | $38.41 | $38.29 | $38.41 | $37.40 | 5,318 |
| 2017-08-22 | $38.36 | $38.36 | $38.15 | $38.23 | $37.23 | 32,312 |
| 2017-08-21 | $38.35 | $38.46 | $38.35 | $38.40 | $37.39 | 8,604 |
| 2017-08-18 | $38.57 | $38.57 | $38.24 | $38.30 | $37.30 | 25,824 |
| 2017-08-17 | $38.31 | $38.37 | $38.17 | $38.37 | $37.37 | 24,354 |
| 2017-08-16 | $37.72 | $38.26 | $37.69 | $38.19 | $37.19 | 11,568 |
| 2017-08-15 | $37.74 | $37.85 | $37.74 | $37.80 | $36.81 | 5,713 |
| 2017-08-14 | $38.25 | $38.30 | $38.17 | $38.20 | $37.20 | 3,385 |
| 2017-08-11 | $38.28 | $38.43 | $38.22 | $38.40 | $37.39 | 11,324 |
| 2017-08-10 | $38.29 | $38.36 | $38.24 | $38.33 | $37.33 | 17,335 |
| 2017-08-09 | $37.85 | $38.04 | $37.80 | $38.00 | $37.01 | 4,307 |
| 2017-08-08 | $37.44 | $37.44 | $37.15 | $37.41 | $36.43 | 4,706 |
| 2017-08-07 | $37.16 | $37.28 | $37.16 | $37.22 | $36.25 | 6,646 |
| 2017-08-04 | $37.47 | $37.47 | $37.25 | $37.28 | $36.31 | 4,377 |
| 2017-08-03 | $37.69 | $37.71 | $37.68 | $37.71 | $36.72 | 1,916 |
| 2017-08-02 | $37.62 | $37.82 | $37.60 | $37.60 | $36.62 | 409,892 |
| 2017-08-01 | $37.75 | $37.87 | $37.75 | $37.81 | $36.82 | 18,874 |
| 2017-07-31 | $37.78 | $37.82 | $37.72 | $37.82 | $36.83 | 4,526 |
| 2017-07-28 | $37.57 | $37.77 | $37.57 | $37.76 | $36.77 | 21,842 |
| 2017-07-27 | $37.62 | $37.62 | $37.35 | $37.45 | $36.47 | 7,854 |
| 2017-07-26 | $37.13 | $37.52 | $37.11 | $37.52 | $36.54 | 18,188 |
| 2017-07-25 | $37.24 | $37.24 | $37.16 | $37.18 | $36.21 | 6,058 |
| 2017-07-24 | $37.41 | $37.41 | $37.25 | $37.30 | $36.32 | 5,249 |
| 2017-07-21 | $37.21 | $37.32 | $37.20 | $37.29 | $36.31 | 7,976 |
| 2017-07-20 | $36.81 | $37.09 | $36.79 | $36.97 | $36.00 | 8,065 |
| 2017-07-19 | $36.94 | $36.94 | $36.84 | $36.89 | $35.93 | 2,509 |
| 2017-07-18 | $36.86 | $36.94 | $36.86 | $36.94 | $35.97 | 1,471 |
| 2017-07-17 | $36.70 | $36.73 | $36.63 | $36.63 | $35.67 | 3,120 |
| 2017-07-14 | $36.46 | $36.54 | $36.42 | $36.45 | $35.50 | 5,890 |
| 2017-07-13 | $36.21 | $36.21 | $36.07 | $36.10 | $35.16 | 6,623 |
| 2017-07-12 | $36.29 | $36.32 | $36.22 | $36.26 | $35.31 | 12,622 |
| 2017-07-11 | $35.93 | $36.13 | $35.82 | $36.10 | $35.16 | 6,051 |
| 2017-07-10 | $35.71 | $36.00 | $35.71 | $35.99 | $35.05 | 10,934 |
| 2017-07-07 | $36.12 | $36.12 | $35.74 | $35.86 | $34.92 | 13,809 |
| 2017-07-06 | $36.42 | $36.46 | $36.31 | $36.39 | $35.44 | 141,952 |
| 2017-07-05 | $36.20 | $36.45 | $36.18 | $36.41 | $35.46 | 76,581 |
| 2017-07-03 | $36.50 | $36.62 | $36.33 | $36.33 | $35.38 | 50,054 |
| 2017-06-30 | $37.10 | $37.14 | $37.09 | $37.09 | $36.12 | 4,928 |
| 2017-06-29 | $37.04 | $37.26 | $37.04 | $37.19 | $36.22 | 11,502 |
| 2017-06-28 | $37.40 | $37.42 | $37.30 | $37.42 | $36.44 | 135,934 |
| 2017-06-27 | $37.32 | $37.38 | $37.22 | $37.31 | $36.33 | 4,480 |
| 2017-06-26 | $37.14 | $37.22 | $37.12 | $37.12 | $36.15 | 24,315 |
| 2017-06-23 | $37.54 | $37.54 | $37.45 | $37.49 | $36.51 | 11,359 |
| 2017-06-22 | $37.30 | $37.36 | $37.24 | $37.33 | $36.35 | 23,340 |
| 2017-06-21 | $37.03 | $37.17 | $37.03 | $37.14 | $36.17 | 6,279 |
| 2017-06-20 | $37.12 | $37.15 | $37.04 | $37.10 | $36.13 | 10,535 |
| 2017-06-19 | $37.24 | $37.33 | $37.12 | $37.14 | $36.17 | 16,818 |
| 2017-06-16 | $37.51 | $37.51 | $37.43 | $37.45 | $36.47 | 23,351 |
| 2017-06-15 | $37.44 | $37.55 | $37.42 | $37.51 | $36.53 | 5,437 |
| 2017-06-14 | $38.26 | $38.45 | $37.65 | $37.68 | $36.69 | 26,850 |
| 2017-06-13 | $37.67 | $37.93 | $37.67 | $37.87 | $36.88 | 14,893 |
| 2017-06-12 | $37.96 | $37.98 | $37.87 | $37.88 | $36.89 | 104,847 |
| 2017-06-09 | $38.00 | $38.12 | $38.00 | $38.06 | $37.06 | 9,979 |
| 2017-06-08 | $38.35 | $38.45 | $38.20 | $38.38 | $37.38 | 28,150 |
| 2017-06-07 | $38.81 | $38.87 | $38.62 | $38.70 | $37.69 | 12,981 |
| 2017-06-06 | $38.87 | $38.95 | $38.80 | $38.89 | $37.87 | 16,056 |
| 2017-06-05 | $38.52 | $38.57 | $38.46 | $38.51 | $37.50 | 37,518 |
| 2017-06-02 | $38.33 | $38.49 | $38.25 | $38.45 | $37.44 | 251,359 |
| 2017-06-01 | $37.90 | $38.13 | $37.89 | $38.11 | $37.11 | 60,491 |
| 2017-05-31 | $38.02 | $38.21 | $38.02 | $38.16 | $37.16 | 3,893 |
| 2017-05-30 | $37.99 | $38.07 | $37.98 | $38.02 | $37.02 | 4,097 |
| 2017-05-26 | $38.05 | $38.15 | $38.04 | $38.15 | $37.15 | 4,500 |
| 2017-05-25 | $37.77 | $37.80 | $37.74 | $37.75 | $36.76 | 4,203 |
| 2017-05-24 | $37.59 | $37.75 | $37.59 | $37.74 | $36.75 | 4,809 |
| 2017-05-23 | $38.04 | $38.06 | $37.62 | $37.62 | $36.64 | 27,420 |
| 2017-05-22 | $37.74 | $37.94 | $37.74 | $37.90 | $36.91 | 44,902 |
| 2017-05-19 | $37.59 | $37.64 | $37.53 | $37.59 | $36.61 | 2,653 |
| 2017-05-18 | $37.65 | $37.65 | $37.45 | $37.62 | $36.64 | 1,819 |
| 2017-05-17 | $37.65 | $37.82 | $37.65 | $37.72 | $36.73 | 7,023 |
| 2017-05-16 | $37.01 | $37.20 | $37.01 | $37.18 | $36.21 | 217,740 |
| 2017-05-15 | $37.02 | $37.04 | $36.88 | $36.90 | $35.93 | 3,803 |
| 2017-05-12 | $36.80 | $36.83 | $36.74 | $36.76 | $35.80 | 4,863 |
| 2017-05-11 | $36.56 | $36.67 | $36.56 | $36.63 | $35.67 | 12,855 |
| 2017-05-10 | $36.57 | $36.58 | $36.44 | $36.47 | $35.51 | 60,756 |
| 2017-05-09 | $36.53 | $36.53 | $36.31 | $36.45 | $35.50 | 7,595 |
| 2017-05-08 | $36.78 | $36.78 | $36.67 | $36.67 | $35.71 | 25,735 |
| 2017-05-05 | $36.71 | $36.80 | $36.66 | $36.78 | $35.82 | 6,712 |
| 2017-05-04 | $36.69 | $36.84 | $36.67 | $36.71 | $35.75 | 9,742 |
| 2017-05-03 | $37.51 | $37.51 | $37.08 | $37.08 | $36.11 | 14,343 |
| 2017-05-02 | $37.58 | $37.69 | $37.57 | $37.69 | $36.70 | 291,217 |
| 2017-05-01 | $37.93 | $38.10 | $37.59 | $37.66 | $36.67 | 127,112 |
| 2017-04-28 | $38.07 | $38.12 | $38.07 | $38.11 | $37.11 | 2,305 |
| 2017-04-27 | $38.12 | $38.14 | $38.00 | $38.06 | $37.06 | 8,813 |
| 2017-04-26 | $38.11 | $38.29 | $38.05 | $38.27 | $37.27 | 24,351 |
| 2017-04-25 | $38.25 | $38.35 | $38.11 | $38.18 | $37.18 | 16,811 |
| 2017-04-24 | $38.37 | $38.62 | $38.37 | $38.60 | $37.59 | 8,454 |
| 2017-04-21 | $38.82 | $38.90 | $38.78 | $38.86 | $37.84 | 2,191 |
| 2017-04-20 | $38.82 | $38.88 | $38.69 | $38.77 | $37.76 | 12,884 |
| 2017-04-19 | $38.95 | $38.95 | $38.69 | $38.78 | $37.76 | 29,458 |
| 2017-04-18 | $39.05 | $39.18 | $38.89 | $39.16 | $38.13 | 9,024 |
| 2017-04-17 | $39.14 | $39.25 | $38.98 | $39.06 | $38.04 | 14,887 |
| 2017-04-13 | $39.15 | $39.23 | $39.01 | $39.19 | $38.16 | 3,282 |
| 2017-04-12 | $38.80 | $39.02 | $38.77 | $39.01 | $37.99 | 8,542 |
| 2017-04-11 | $38.37 | $38.74 | $38.37 | $38.74 | $37.73 | 2,873 |
| 2017-04-10 | $37.98 | $38.12 | $37.98 | $38.10 | $37.10 | 2,485 |
| 2017-04-07 | $38.57 | $38.58 | $38.07 | $38.13 | $37.13 | 11,432 |
| 2017-04-06 | $38.25 | $38.25 | $38.19 | $38.21 | $37.21 | 1,150 |
| 2017-04-05 | $38.09 | $38.30 | $37.95 | $38.30 | $37.30 | 5,492 |
| 2017-04-04 | $38.22 | $38.81 | $38.22 | $38.35 | $37.35 | 129,370 |
| 2017-04-03 | $38.07 | $38.24 | $38.07 | $38.21 | $37.21 | 22,759 |
| 2017-03-31 | $38.01 | $38.14 | $38.01 | $38.06 | $37.06 | 2,694 |
| 2017-03-30 | $38.01 | $38.17 | $37.95 | $37.98 | $36.99 | 15,996 |
| 2017-03-29 | $38.16 | $38.25 | $38.16 | $38.22 | $37.22 | 5,765 |
| 2017-03-28 | $38.25 | $38.32 | $38.09 | $38.12 | $37.12 | 7,473 |
| 2017-03-27 | $38.18 | $38.26 | $38.17 | $38.23 | $37.23 | 2,751 |
| 2017-03-24 | $37.77 | $38.02 | $37.77 | $37.94 | $36.95 | 6,297 |
| 2017-03-23 | $37.85 | $37.85 | $37.70 | $37.79 | $36.80 | 2,189 |
| 2017-03-22 | $37.82 | $37.93 | $37.82 | $37.85 | $36.86 | 2,140 |
| 2017-03-21 | $37.67 | $37.81 | $37.67 | $37.75 | $36.76 | 2,128 |
| 2017-03-20 | $37.37 | $37.48 | $37.36 | $37.48 | $36.50 | 4,553 |
| 2017-03-17 | $37.33 | $37.33 | $37.26 | $37.32 | $36.34 | 2,915 |
| 2017-03-16 | $37.45 | $37.45 | $37.17 | $37.19 | $36.22 | 8,849 |
| 2017-03-15 | $36.39 | $37.07 | $36.37 | $37.06 | $36.09 | 3,945 |
| 2017-03-14 | $36.48 | $36.65 | $36.33 | $36.33 | $35.38 | 47,389 |
| 2017-03-13 | $36.51 | $36.56 | $36.48 | $36.50 | $35.54 | 3,192 |
| 2017-03-10 | $36.52 | $36.59 | $36.40 | $36.58 | $35.62 | 10,187 |
| 2017-03-09 | $36.65 | $36.70 | $36.46 | $36.50 | $35.54 | 15,980 |
| 2017-03-08 | $36.80 | $36.83 | $36.74 | $36.75 | $35.79 | 14,859 |
| 2017-03-07 | $37.14 | $37.14 | $37.02 | $37.05 | $36.08 | 12,929 |
| 2017-03-06 | $37.65 | $37.65 | $37.37 | $37.40 | $36.42 | 33,149 |
| 2017-03-03 | $37.47 | $37.75 | $37.32 | $37.72 | $36.73 | 9,944 |
| 2017-03-02 | $37.88 | $38.08 | $37.56 | $37.65 | $36.66 | 108,739 |
| 2017-03-01 | $38.01 | $38.31 | $38.01 | $38.30 | $37.30 | 35,789 |
| 2017-02-28 | $38.43 | $38.50 | $38.20 | $38.31 | $37.31 | 38,361 |
| 2017-02-27 | $38.43 | $38.67 | $38.23 | $38.26 | $37.26 | 49,321 |
| 2017-02-24 | $38.42 | $38.49 | $38.40 | $38.47 | $37.47 | 7,673 |
| 2017-02-23 | $38.11 | $38.23 | $38.11 | $38.16 | $37.16 | 11,328 |
| 2017-02-22 | $37.87 | $37.87 | $37.67 | $37.84 | $36.85 | 15,061 |
| 2017-02-21 | $37.60 | $37.88 | $37.50 | $37.82 | $36.83 | 36,724 |
| 2017-02-17 | $37.94 | $37.96 | $37.79 | $37.82 | $36.83 | 11,157 |
| 2017-02-16 | $37.86 | $38.00 | $37.85 | $37.95 | $36.96 | 7,313 |
| 2017-02-15 | $37.39 | $37.74 | $37.39 | $37.74 | $36.75 | 20,046 |
| 2017-02-14 | $37.71 | $37.71 | $37.41 | $37.60 | $36.62 | 15,704 |
| 2017-02-13 | $37.52 | $37.53 | $37.31 | $37.46 | $36.48 | 11,144 |
| 2017-02-10 | $37.39 | $37.78 | $37.37 | $37.75 | $36.76 | 43,571 |
| 2017-02-09 | $37.84 | $37.90 | $37.51 | $37.52 | $36.54 | 10,310 |
| 2017-02-08 | $37.82 | $37.93 | $37.72 | $37.80 | $36.81 | 16,352 |
| 2017-02-07 | $37.58 | $37.70 | $37.55 | $37.62 | $36.64 | 18,978 |
| 2017-02-06 | $37.51 | $37.70 | $37.41 | $37.70 | $36.71 | 49,907 |
| 2017-02-03 | $37.06 | $37.24 | $37.01 | $37.17 | $36.20 | 51,381 |
| 2017-02-02 | $37.31 | $37.36 | $37.06 | $37.10 | $36.13 | 454,133 |
| 2017-02-01 | $36.76 | $37.03 | $36.69 | $36.96 | $35.99 | 123,612 |
| 2017-01-31 | $36.94 | $37.06 | $36.94 | $37.04 | $36.07 | 21,029 |
| 2017-01-30 | $36.39 | $36.59 | $36.39 | $36.47 | $35.52 | 7,560 |
| 2017-01-27 | $36.02 | $36.37 | $36.02 | $36.34 | $35.39 | 26,320 |
| 2017-01-26 | $36.16 | $36.20 | $36.04 | $36.15 | $35.20 | 14,608 |
| 2017-01-25 | $36.42 | $36.55 | $36.29 | $36.52 | $35.56 | 23,138 |
| 2017-01-24 | $36.93 | $37.10 | $36.69 | $36.80 | $35.84 | 16,833 |
| 2017-01-23 | $37.00 | $37.03 | $36.96 | $36.98 | $36.01 | 6,451 |
| 2017-01-20 | $36.58 | $36.90 | $36.52 | $36.74 | $35.78 | 119,909 |
| 2017-01-19 | $36.36 | $36.67 | $36.32 | $36.62 | $35.66 | 46,869 |
| 2017-01-18 | $36.98 | $37.03 | $36.61 | $36.68 | $35.72 | 15,634 |
| 2017-01-17 | $36.94 | $37.02 | $36.87 | $36.98 | $36.01 | 22,290 |
| 2017-01-13 | $36.18 | $36.45 | $36.12 | $36.41 | $35.46 | 30,051 |
| 2017-01-12 | $36.51 | $36.66 | $36.33 | $36.34 | $35.39 | 11,200 |
| 2017-01-11 | $35.99 | $36.40 | $35.82 | $36.22 | $35.27 | 13,660 |
| 2017-01-10 | $36.12 | $36.21 | $36.03 | $36.16 | $35.21 | 10,799 |
| 2017-01-09 | $35.81 | $36.01 | $35.78 | $35.93 | $34.99 | 93,787 |
| 2017-01-06 | $35.73 | $35.79 | $35.60 | $35.68 | $34.75 | 14,777 |
| 2017-01-05 | $35.83 | $36.01 | $35.80 | $35.92 | $34.98 | 98,326 |
| 2017-01-04 | $35.50 | $35.53 | $35.33 | $35.43 | $34.50 | 23,182 |
| 2017-01-03 | $34.92 | $35.49 | $34.87 | $35.28 | $34.36 | 94,623 |
| 2016-12-30 | $35.17 | $35.25 | $34.85 | $34.85 | $33.94 | 104,033 |
| 2016-12-29 | $34.79 | $35.20 | $34.79 | $35.17 | $34.25 | 28,691 |
| 2016-12-28 | $34.52 | $34.74 | $34.52 | $34.71 | $33.80 | 59,764 |
| 2016-12-27 | $34.56 | $34.64 | $34.51 | $34.59 | $33.68 | 56,849 |
| 2016-12-23 | $34.35 | $34.47 | $34.33 | $34.33 | $33.43 | 20,421 |
| 2016-12-22 | $34.36 | $34.51 | $34.29 | $34.29 | $33.39 | 189,686 |
| 2016-12-21 | $34.62 | $34.65 | $34.39 | $34.44 | $33.54 | 135,702 |
| 2016-12-20 | $34.27 | $34.54 | $34.22 | $34.50 | $33.60 | 56,733 |
| 2016-12-19 | $34.69 | $34.74 | $34.59 | $34.65 | $33.74 | 34,521 |
| 2016-12-16 | $34.52 | $34.80 | $34.41 | $34.60 | $33.69 | 60,309 |
| 2016-12-15 | $34.51 | $34.54 | $34.27 | $34.35 | $33.45 | 25,415 |
| 2016-12-14 | $35.73 | $35.79 | $35.01 | $35.08 | $34.16 | 77,742 |
| 2016-12-13 | $35.73 | $35.73 | $35.41 | $35.52 | $34.59 | 34,020 |
| 2016-12-12 | $35.66 | $35.82 | $35.59 | $35.70 | $34.77 | 23,018 |
| 2016-12-09 | $35.76 | $35.78 | $35.45 | $35.53 | $34.60 | 32,064 |
| 2016-12-08 | $35.96 | $35.96 | $35.86 | $35.87 | $34.93 | 18,543 |
| 2016-12-07 | $36.08 | $36.17 | $35.98 | $35.98 | $35.04 | 23,057 |
| 2016-12-06 | $35.74 | $35.89 | $35.66 | $35.68 | $34.75 | 16,909 |
| 2016-12-05 | $35.57 | $35.92 | $35.35 | $35.74 | $34.80 | 67,125 |
| 2016-12-02 | $35.80 | $35.95 | $35.77 | $35.88 | $34.94 | 239,701 |
| 2016-12-01 | $35.54 | $35.79 | $35.31 | $35.67 | $34.74 | 126,548 |
| 2016-11-30 | $35.97 | $35.97 | $35.65 | $35.75 | $34.81 | 71,813 |
| 2016-11-29 | $36.05 | $36.20 | $36.04 | $36.15 | $35.20 | 36,313 |
| 2016-11-28 | $36.12 | $36.31 | $35.95 | $36.29 | $35.34 | 24,749 |
| 2016-11-25 | $36.13 | $36.14 | $35.87 | $35.92 | $34.98 | 48,745 |
| 2016-11-23 | $36.22 | $36.22 | $35.95 | $36.04 | $35.10 | 56,285 |
| 2016-11-22 | $36.80 | $36.83 | $36.63 | $36.74 | $35.78 | 20,381 |
| 2016-11-21 | $36.76 | $36.86 | $36.65 | $36.72 | $35.76 | 72,804 |
| 2016-11-18 | $36.69 | $36.81 | $36.44 | $36.61 | $35.65 | 23,375 |
| 2016-11-17 | $37.25 | $37.32 | $36.73 | $36.89 | $35.92 | 85,566 |
| 2016-11-16 | $37.41 | $37.41 | $37.15 | $37.18 | $36.21 | 31,999 |
| 2016-11-15 | $37.05 | $37.32 | $37.05 | $37.31 | $36.33 | 91,912 |
| 2016-11-14 | $37.07 | $37.22 | $36.75 | $36.95 | $35.98 | 89,474 |
| 2016-11-11 | $38.56 | $38.56 | $37.17 | $37.45 | $36.47 | 152,082 |
| 2016-11-10 | $39.20 | $39.20 | $38.56 | $38.67 | $37.66 | 139,219 |
| 2016-11-09 | $40.03 | $40.03 | $38.97 | $39.07 | $38.05 | 517,939 |
| 2016-11-08 | $39.21 | $39.52 | $39.05 | $39.11 | $38.09 | 43,567 |
| 2016-11-07 | $39.35 | $39.35 | $39.04 | $39.21 | $38.18 | 66,274 |
| 2016-11-04 | $39.84 | $39.93 | $39.75 | $39.85 | $38.81 | 19,185 |
| 2016-11-03 | $39.49 | $39.81 | $39.49 | $39.79 | $38.75 | 19,774 |
| 2016-11-02 | $39.80 | $40.06 | $39.70 | $39.70 | $38.66 | 227,957 |
| 2016-11-01 | $39.37 | $39.57 | $39.37 | $39.42 | $38.39 | 77,501 |
| 2016-10-31 | $38.85 | $39.02 | $38.81 | $39.01 | $37.99 | 126,851 |
| 2016-10-28 | $38.80 | $39.13 | $38.61 | $38.87 | $37.85 | 29,746 |
| 2016-10-27 | $38.65 | $38.70 | $38.57 | $38.68 | $37.67 | 56,997 |
| 2016-10-26 | $38.74 | $38.85 | $38.56 | $38.56 | $37.55 | 29,263 |
| 2016-10-25 | $38.65 | $38.88 | $38.60 | $38.82 | $37.80 | 35,157 |
| 2016-10-24 | $38.81 | $38.81 | $38.36 | $38.48 | $37.47 | 112,629 |
| 2016-10-21 | $38.57 | $38.61 | $38.49 | $38.57 | $37.56 | 24,813 |
| 2016-10-20 | $38.80 | $38.90 | $38.52 | $38.54 | $37.53 | 135,888 |
| 2016-10-19 | $38.77 | $38.83 | $38.67 | $38.73 | $37.72 | 35,415 |
| 2016-10-18 | $38.45 | $38.56 | $38.33 | $38.52 | $37.51 | 55,580 |
| 2016-10-17 | $38.25 | $38.31 | $38.22 | $38.23 | $37.23 | 36,848 |
| 2016-10-14 | $38.15 | $38.37 | $38.14 | $38.14 | $37.14 | 110,969 |
| 2016-10-13 | $38.35 | $38.47 | $38.29 | $38.35 | $37.35 | 140,812 |
| 2016-10-12 | $38.29 | $38.41 | $38.14 | $38.29 | $37.29 | 189,601 |
| 2016-10-11 | $38.37 | $38.41 | $38.21 | $38.24 | $37.24 | 217,057 |
| 2016-10-10 | $38.53 | $38.58 | $38.40 | $38.46 | $37.45 | 630,232 |
| 2016-10-07 | $38.53 | $38.55 | $37.84 | $38.30 | $37.30 | 53,343 |
| 2016-10-06 | $38.26 | $38.29 | $38.01 | $38.20 | $37.20 | 80,526 |
| 2016-10-05 | $38.89 | $38.89 | $38.50 | $38.72 | $37.71 | 113,357 |
| 2016-10-04 | $39.62 | $39.62 | $38.72 | $38.79 | $37.77 | 370,009 |
| 2016-10-03 | $40.41 | $40.50 | $40.23 | $40.29 | $39.24 | 67,276 |
| 2016-09-30 | $41.03 | $41.03 | $40.49 | $40.61 | $39.55 | 64,608 |
| 2016-09-29 | $40.60 | $40.78 | $40.55 | $40.64 | $39.57 | 47,556 |
| 2016-09-28 | $40.66 | $40.75 | $40.56 | $40.73 | $39.66 | 18,571 |
| 2016-09-27 | $40.98 | $40.98 | $40.73 | $40.82 | $39.75 | 23,331 |
| 2016-09-26 | $41.42 | $41.42 | $41.13 | $41.19 | $40.11 | 24,871 |
| 2016-09-23 | $41.36 | $41.47 | $41.26 | $41.30 | $40.22 | 19,169 |
| 2016-09-22 | $41.47 | $41.62 | $41.40 | $41.40 | $40.32 | 32,152 |
| 2016-09-21 | $40.98 | $41.28 | $40.88 | $41.24 | $40.16 | 16,952 |
| 2016-09-20 | $40.44 | $40.59 | $40.43 | $40.52 | $39.46 | 18,202 |
| 2016-09-19 | $40.56 | $40.58 | $40.44 | $40.47 | $39.41 | 14,054 |
| 2016-09-16 | $40.16 | $40.26 | $40.11 | $40.24 | $39.19 | 16,922 |
| 2016-09-15 | $40.46 | $40.62 | $40.28 | $40.46 | $39.40 | 54,880 |
| 2016-09-14 | $40.57 | $40.74 | $40.57 | $40.63 | $39.57 | 35,932 |
| 2016-09-13 | $40.74 | $40.74 | $40.40 | $40.43 | $39.37 | 12,019 |
| 2016-09-12 | $40.67 | $40.87 | $40.52 | $40.77 | $39.70 | 14,823 |
| 2016-09-09 | $41.10 | $41.10 | $40.82 | $40.82 | $39.75 | 16,189 |
| 2016-09-08 | $41.54 | $41.58 | $41.20 | $41.24 | $40.16 | 19,135 |
| 2016-09-07 | $41.73 | $41.73 | $41.44 | $41.54 | $40.45 | 65,117 |
| 2016-09-06 | $41.18 | $41.81 | $41.14 | $41.76 | $40.67 | 57,291 |
| 2016-09-02 | $40.73 | $40.84 | $40.55 | $40.84 | $39.77 | 176,971 |
| 2016-09-01 | $40.11 | $40.37 | $40.04 | $40.30 | $39.25 | 98,022 |
| 2016-08-31 | $40.11 | $40.22 | $40.07 | $40.12 | $39.07 | 72,075 |
| 2016-08-30 | $40.38 | $40.44 | $40.11 | $40.13 | $39.08 | 31,025 |
| 2016-08-29 | $40.43 | $40.59 | $40.36 | $40.57 | $39.51 | 74,550 |
| 2016-08-26 | $40.70 | $41.44 | $40.34 | $40.38 | $39.32 | 79,493 |
| 2016-08-25 | $40.33 | $40.48 | $40.33 | $40.40 | $39.34 | 56,278 |
| 2016-08-24 | $40.68 | $40.68 | $40.46 | $40.51 | $39.45 | 36,175 |
| 2016-08-23 | $41.17 | $41.23 | $41.00 | $41.03 | $39.96 | 53,519 |
| 2016-08-22 | $41.05 | $41.12 | $40.93 | $41.05 | $39.98 | 95,017 |
| 2016-08-19 | $41.38 | $41.53 | $41.30 | $41.33 | $40.25 | 266,843 |
| 2016-08-18 | $41.79 | $41.87 | $41.70 | $41.81 | $40.72 | 64,375 |
| 2016-08-17 | $41.61 | $41.74 | $41.05 | $41.65 | $40.56 | 163,786 |
| 2016-08-16 | $41.58 | $41.84 | $41.55 | $41.70 | $40.61 | 174,257 |
| 2016-08-15 | $41.52 | $41.67 | $41.50 | $41.55 | $40.46 | 108,986 |
| 2016-08-12 | $42.08 | $42.10 | $41.39 | $41.44 | $40.36 | 26,589 |
| 2016-08-11 | $41.98 | $42.12 | $41.60 | $41.65 | $40.56 | 43,203 |
| 2016-08-10 | $42.18 | $42.18 | $41.90 | $41.96 | $40.86 | 75,916 |
| 2016-08-09 | $41.58 | $41.71 | $41.56 | $41.69 | $40.59 | 42,583 |
| 2016-08-08 | $41.39 | $41.58 | $41.39 | $41.50 | $40.41 | 19,541 |
| 2016-08-05 | $41.83 | $41.83 | $41.47 | $41.49 | $40.40 | 50,961 |
| 2016-08-04 | $42.39 | $42.49 | $42.35 | $42.35 | $41.24 | 42,044 |
| 2016-08-03 | $42.51 | $42.51 | $42.25 | $42.34 | $41.23 | 141,684 |
| 2016-08-02 | $42.61 | $42.74 | $42.54 | $42.63 | $41.51 | 52,919 |
| 2016-08-01 | $42.18 | $42.31 | $42.08 | $42.27 | $41.16 | 111,789 |
| 2016-07-29 | $41.95 | $42.30 | $41.82 | $42.28 | $41.17 | 224,288 |
| 2016-07-28 | $41.87 | $41.95 | $41.61 | $41.80 | $40.71 | 32,648 |
| 2016-07-27 | $41.44 | $42.03 | $41.24 | $42.03 | $40.93 | 38,974 |
| 2016-07-26 | $41.15 | $41.17 | $41.07 | $41.14 | $40.06 | 8,944 |
| 2016-07-25 | $40.93 | $41.17 | $40.82 | $40.94 | $39.87 | 28,703 |
| 2016-07-22 | $41.30 | $41.30 | $41.10 | $41.21 | $40.13 | 10,323 |
| 2016-07-21 | $40.93 | $41.60 | $40.93 | $41.58 | $40.49 | 69,610 |
| 2016-07-20 | $40.93 | $41.14 | $40.86 | $40.86 | $39.79 | 109,207 |
| 2016-07-19 | $41.48 | $41.61 | $41.46 | $41.59 | $40.50 | 56,302 |
| 2016-07-18 | $41.54 | $41.65 | $41.46 | $41.64 | $40.55 | 231,747 |
| 2016-07-15 | $41.48 | $41.67 | $41.40 | $41.57 | $40.48 | 80,864 |
| 2016-07-14 | $41.49 | $41.79 | $41.34 | $41.79 | $40.70 | 33,271 |
| 2016-07-13 | $42.02 | $42.11 | $41.85 | $42.11 | $41.01 | 41,803 |
| 2016-07-12 | $42.16 | $42.16 | $41.60 | $41.70 | $40.61 | 107,058 |
| 2016-07-11 | $42.36 | $42.51 | $42.26 | $42.30 | $41.19 | 55,764 |
| 2016-07-08 | $42.21 | $42.60 | $42.00 | $42.60 | $41.48 | 526,267 |
| 2016-07-07 | $42.27 | $42.28 | $41.89 | $42.16 | $41.06 | 192,459 |
| 2016-07-06 | $42.54 | $42.71 | $42.36 | $42.47 | $41.36 | 146,209 |
| 2016-07-05 | $42.04 | $42.28 | $41.80 | $42.24 | $41.13 | 444,046 |
| 2016-07-01 | $41.51 | $41.89 | $41.47 | $41.87 | $40.77 | 633,278 |
| 2016-06-30 | $40.65 | $40.94 | $40.56 | $40.94 | $39.87 | 214,026 |
| 2016-06-29 | $40.60 | $40.88 | $40.54 | $40.57 | $39.51 | 105,332 |
| 2016-06-28 | $40.27 | $40.36 | $40.15 | $40.23 | $39.18 | 301,337 |
| 2016-06-27 | $40.53 | $40.62 | $40.33 | $40.53 | $39.47 | 242,380 |
| 2016-06-24 | $40.57 | $40.62 | $40.18 | $40.44 | $39.38 | 128,839 |
| 2016-06-23 | $38.79 | $38.91 | $38.69 | $38.69 | $37.68 | 65,610 |
| 2016-06-22 | $38.79 | $38.95 | $38.77 | $38.86 | $37.84 | 29,007 |
| 2016-06-21 | $39.04 | $39.13 | $38.81 | $38.84 | $37.82 | 111,186 |
| 2016-06-20 | $39.29 | $39.59 | $39.25 | $39.58 | $38.54 | 274,815 |
| 2016-06-17 | $39.49 | $39.76 | $39.39 | $39.73 | $38.69 | 505,374 |
| 2016-06-16 | $40.17 | $40.27 | $39.09 | $39.09 | $38.07 | 813,419 |
| 2016-06-15 | $39.38 | $39.64 | $39.34 | $39.63 | $38.59 | 14,898 |
| 2016-06-14 | $39.47 | $39.47 | $39.23 | $39.35 | $38.32 | 35,263 |
| 2016-06-13 | $39.41 | $39.41 | $39.15 | $39.32 | $38.29 | 14,371 |
| 2016-06-10 | $39.00 | $39.12 | $38.91 | $39.05 | $38.03 | 9,925 |
| 2016-06-09 | $38.68 | $38.97 | $38.68 | $38.95 | $37.93 | 11,368 |
| 2016-06-08 | $38.54 | $38.68 | $38.54 | $38.65 | $37.64 | 16,916 |
| 2016-06-07 | $37.80 | $37.99 | $37.75 | $37.87 | $36.88 | 25,136 |
| 2016-06-06 | $37.89 | $38.01 | $37.83 | $37.95 | $36.96 | 39,443 |
| 2016-06-03 | $37.80 | $37.89 | $37.72 | $37.88 | $36.89 | 105,066 |
| 2016-06-02 | $36.90 | $36.98 | $36.87 | $36.87 | $35.90 | 15,135 |
| 2016-06-01 | $36.95 | $37.03 | $36.72 | $37.03 | $36.06 | 69,960 |
| 2016-05-31 | $36.96 | $37.08 | $36.91 | $36.98 | $36.01 | 42,973 |
| 2016-05-27 | $37.12 | $37.18 | $36.90 | $36.99 | $36.02 | 16,339 |
| 2016-05-26 | $37.66 | $37.66 | $37.23 | $37.26 | $36.28 | 17,519 |
| 2016-05-25 | $37.30 | $37.41 | $37.22 | $37.37 | $36.39 | 36,414 |
| 2016-05-24 | $37.69 | $37.78 | $37.42 | $37.42 | $36.44 | 17,688 |
| 2016-05-23 | $37.92 | $38.14 | $37.88 | $38.06 | $37.06 | 5,045 |
| 2016-05-20 | $38.36 | $38.36 | $38.09 | $38.18 | $37.18 | 5,502 |
| 2016-05-19 | $37.93 | $38.26 | $37.93 | $38.23 | $37.23 | 73,599 |
| 2016-05-18 | $38.82 | $38.98 | $38.44 | $38.44 | $37.43 | 103,213 |
| 2016-05-17 | $38.95 | $39.29 | $38.95 | $39.21 | $38.18 | 44,249 |
| 2016-05-16 | $39.44 | $39.44 | $38.93 | $39.01 | $37.99 | 12,288 |
| 2016-05-13 | $38.80 | $39.03 | $38.69 | $38.97 | $37.95 | 5,123 |
| 2016-05-12 | $39.22 | $39.26 | $38.80 | $38.84 | $37.82 | 463,307 |
| 2016-05-11 | $39.17 | $39.27 | $39.05 | $39.25 | $38.22 | 44,399 |
| 2016-05-10 | $38.75 | $38.92 | $38.64 | $38.79 | $37.77 | 15,456 |
| 2016-05-09 | $38.81 | $38.89 | $38.65 | $38.65 | $37.64 | 13,282 |
| 2016-05-06 | $39.43 | $39.72 | $39.43 | $39.53 | $38.50 | 67,616 |
| 2016-05-05 | $39.44 | $39.46 | $38.97 | $39.21 | $38.18 | 20,353 |
| 2016-05-04 | $39.45 | $39.48 | $39.02 | $39.24 | $38.21 | 164,248 |
| 2016-05-03 | $39.73 | $39.73 | $39.34 | $39.45 | $38.42 | 72,615 |
| 2016-05-02 | $39.90 | $39.91 | $39.53 | $39.60 | $38.56 | 48,435 |
| 2016-04-29 | $39.55 | $39.95 | $39.55 | $39.85 | $38.81 | 53,996 |
| 2016-04-28 | $38.63 | $39.14 | $38.63 | $39.09 | $38.07 | 32,843 |
| 2016-04-27 | $38.42 | $38.52 | $38.30 | $38.33 | $37.33 | 106,348 |
| 2016-04-26 | $38.12 | $38.25 | $38.12 | $38.21 | $37.21 | 4,349 |
| 2016-04-25 | $38.05 | $38.18 | $38.03 | $38.04 | $37.04 | 15,017 |
| 2016-04-22 | $38.23 | $38.36 | $37.78 | $37.96 | $36.97 | 10,123 |
| 2016-04-21 | $38.72 | $38.72 | $38.25 | $38.37 | $37.37 | 6,939 |
| 2016-04-20 | $38.50 | $38.54 | $38.21 | $38.22 | $37.22 | 28,398 |
| 2016-04-19 | $38.45 | $38.48 | $38.35 | $38.35 | $37.35 | 7,253 |
| 2016-04-18 | $37.81 | $37.81 | $37.52 | $37.57 | $36.59 | 8,016 |
| 2016-04-15 | $37.43 | $37.64 | $37.42 | $37.64 | $36.65 | 8,511 |
| 2016-04-14 | $37.64 | $37.64 | $37.34 | $37.37 | $36.39 | 11,603 |
| 2016-04-13 | $38.05 | $38.05 | $37.83 | $37.87 | $36.88 | 11,493 |
| 2016-04-12 | $38.09 | $38.22 | $38.00 | $38.19 | $37.19 | 7,162 |
| 2016-04-11 | $37.77 | $38.10 | $37.77 | $38.03 | $37.03 | 8,442 |
| 2016-04-08 | $37.15 | $37.43 | $37.15 | $37.32 | $36.34 | 41,836 |
| 2016-04-07 | $37.35 | $37.40 | $37.15 | $37.28 | $36.30 | 38,943 |
| 2016-04-06 | $36.73 | $36.90 | $36.62 | $36.78 | $35.82 | 7,064 |
| 2016-04-05 | $37.10 | $37.10 | $36.88 | $37.04 | $36.07 | 54,889 |
| 2016-04-04 | $36.72 | $36.72 | $36.53 | $36.53 | $35.57 | 59,462 |
| 2016-04-01 | $36.59 | $36.82 | $36.44 | $36.79 | $35.83 | 8,764 |
| 2016-03-31 | $37.36 | $37.36 | $37.16 | $37.21 | $36.24 | 14,600 |
| 2016-03-30 | $37.23 | $37.28 | $36.86 | $36.90 | $35.93 | 6,522 |
| 2016-03-29 | $37.00 | $37.42 | $36.88 | $37.41 | $36.43 | 50,172 |
| 2016-03-28 | $36.87 | $36.96 | $36.71 | $36.79 | $35.83 | 6,928 |
| 2016-03-24 | $36.86 | $36.88 | $36.70 | $36.70 | $35.74 | 5,398 |
| 2016-03-23 | $36.87 | $36.95 | $36.79 | $36.82 | $35.86 | 20,924 |
| 2016-03-22 | $38.01 | $38.01 | $37.76 | $37.84 | $36.85 | 5,406 |
| 2016-03-21 | $37.71 | $37.78 | $37.67 | $37.68 | $36.69 | 7,633 |
| 2016-03-18 | $37.83 | $38.00 | $37.83 | $37.93 | $36.94 | 19,082 |
| 2016-03-17 | $38.30 | $38.33 | $38.03 | $38.03 | $37.03 | 16,592 |
| 2016-03-16 | $37.04 | $38.05 | $37.01 | $38.04 | $37.04 | 18,042 |
| 2016-03-15 | $37.11 | $37.21 | $37.04 | $37.16 | $36.19 | 20,933 |
| 2016-03-14 | $37.89 | $37.89 | $37.12 | $37.19 | $36.22 | 55,073 |
| 2016-03-11 | $38.18 | $38.27 | $37.62 | $37.63 | $36.64 | 26,900 |
| 2016-03-10 | $37.90 | $38.34 | $37.89 | $38.26 | $37.26 | 81,135 |
| 2016-03-09 | $37.50 | $37.85 | $37.44 | $37.58 | $36.60 | 40,021 |
| 2016-03-08 | $38.26 | $38.34 | $37.88 | $37.88 | $36.89 | 12,952 |
| 2016-03-07 | $38.18 | $38.31 | $37.98 | $38.19 | $37.19 | 39,332 |
| 2016-03-04 | $38.06 | $38.51 | $37.95 | $38.00 | $37.01 | 48,004 |
| 2016-03-03 | $37.29 | $38.03 | $37.29 | $37.89 | $36.90 | 67,606 |
| 2016-03-02 | $37.09 | $37.43 | $37.01 | $37.22 | $36.25 | 78,144 |
| 2016-03-01 | $37.20 | $37.20 | $36.76 | $36.89 | $35.92 | 712,548 |
| 2016-02-29 | $36.77 | $37.16 | $36.77 | $37.13 | $36.16 | 19,174 |
| 2016-02-26 | $36.92 | $36.94 | $36.26 | $36.66 | $35.70 | 36,759 |
| 2016-02-25 | $36.97 | $37.36 | $36.93 | $37.22 | $36.25 | 232,173 |
| 2016-02-24 | $37.50 | $37.79 | $36.97 | $37.03 | $36.06 | 8,389 |
| 2016-02-23 | $36.88 | $37.00 | $36.84 | $36.94 | $35.97 | 6,387 |
| 2016-02-22 | $36.49 | $36.64 | $36.45 | $36.46 | $35.51 | 33,243 |
| 2016-02-19 | $37.01 | $37.26 | $36.95 | $37.13 | $36.16 | 4,909 |
| 2016-02-18 | $36.52 | $37.42 | $36.52 | $37.35 | $36.37 | 9,882 |
| 2016-02-17 | $36.49 | $36.66 | $36.49 | $36.51 | $35.55 | 6,752 |
| 2016-02-16 | $36.57 | $36.79 | $36.33 | $36.33 | $35.38 | 357,140 |
| 2016-02-12 | $37.43 | $37.54 | $37.32 | $37.49 | $36.51 | 10,407 |
| 2016-02-11 | $37.48 | $38.12 | $37.44 | $37.59 | $36.61 | 15,122 |
| 2016-02-10 | $36.06 | $36.24 | $35.97 | $36.22 | $35.27 | 18,313 |
| 2016-02-09 | $36.32 | $36.35 | $35.96 | $36.09 | $35.14 | 13,297 |
| 2016-02-08 | $36.11 | $36.45 | $36.03 | $36.12 | $35.17 | 24,858 |
| 2016-02-05 | $34.88 | $35.60 | $34.81 | $35.60 | $34.67 | 6,252 |
| 2016-02-04 | $34.99 | $35.08 | $34.89 | $35.06 | $34.14 | 3,728 |
| 2016-02-03 | $34.21 | $34.76 | $34.21 | $34.60 | $33.69 | 34,689 |
| 2016-02-02 | $34.10 | $34.20 | $34.04 | $34.17 | $33.28 | 17,439 |
| 2016-02-01 | $34.03 | $34.19 | $34.03 | $34.19 | $33.29 | 50,653 |
| 2016-01-29 | $33.71 | $33.85 | $33.68 | $33.79 | $32.91 | 7,016 |
| 2016-01-28 | $33.72 | $33.83 | $33.72 | $33.78 | $32.90 | 22,556 |
| 2016-01-27 | $33.91 | $34.21 | $33.87 | $34.20 | $33.30 | 5,160 |
| 2016-01-26 | $33.79 | $34.10 | $33.79 | $34.09 | $33.20 | 50,042 |
| 2016-01-25 | $33.58 | $33.64 | $33.52 | $33.64 | $32.76 | 11,150 |
| 2016-01-22 | $33.44 | $33.47 | $33.19 | $33.28 | $32.40 | 32,203 |
| 2016-01-21 | $33.18 | $33.37 | $33.07 | $33.36 | $32.49 | 8,335 |
| 2016-01-20 | $33.27 | $33.48 | $33.27 | $33.37 | $32.50 | 28,816 |
| 2016-01-19 | $33.01 | $33.14 | $32.93 | $32.99 | $32.13 | 11,772 |
| 2016-01-15 | $33.17 | $33.17 | $32.89 | $32.89 | $32.03 | 225,497 |
| 2016-01-14 | $32.81 | $32.86 | $32.47 | $32.61 | $31.76 | 10,157 |
| 2016-01-13 | $32.89 | $33.24 | $32.89 | $33.24 | $32.37 | 7,686 |
| 2016-01-12 | $32.90 | $33.01 | $32.80 | $32.96 | $32.10 | 6,189 |
| 2016-01-11 | $33.39 | $33.39 | $33.07 | $33.07 | $32.20 | 6,661 |
| 2016-01-08 | $33.35 | $33.45 | $33.31 | $33.35 | $32.48 | 4,757 |
| 2016-01-07 | $33.47 | $33.72 | $33.43 | $33.66 | $32.78 | 9,592 |
| 2016-01-06 | $33.14 | $33.17 | $32.98 | $33.17 | $32.30 | 10,293 |
| 2016-01-05 | $32.75 | $32.81 | $32.67 | $32.76 | $31.90 | 32,327 |
| 2016-01-04 | $32.81 | $32.95 | $32.55 | $32.60 | $31.75 | 6,573 |
| 2015-12-31 | $32.25 | $32.30 | $32.22 | $32.22 | $31.38 | 12,609 |
| 2015-12-30 | $32.24 | $32.34 | $32.16 | $32.23 | $31.39 | 27,510 |
| 2015-12-29 | $32.55 | $32.60 | $32.46 | $32.46 | $31.61 | 44,340 |
| 2015-12-28 | $32.59 | $32.62 | $32.42 | $32.49 | $31.64 | 7,556 |
| 2015-12-24 | $32.85 | $32.91 | $32.85 | $32.90 | $32.04 | 4,568 |
| 2015-12-23 | $32.71 | $32.73 | $32.67 | $32.70 | $31.84 | 26,771 |
| 2015-12-22 | $32.94 | $32.94 | $32.75 | $32.77 | $31.91 | 48,049 |
| 2015-12-21 | $32.88 | $33.02 | $32.87 | $32.90 | $32.04 | 33,055 |
| 2015-12-18 | $32.27 | $32.67 | $32.27 | $32.52 | $31.67 | 58,557 |
| 2015-12-17 | $32.14 | $32.14 | $31.93 | $32.00 | $31.16 | 106,025 |
| 2015-12-16 | $32.76 | $32.95 | $32.62 | $32.78 | $31.93 | 10,110 |
| 2015-12-15 | $32.32 | $32.37 | $32.23 | $32.29 | $31.44 | 5,297 |
| 2015-12-14 | $32.61 | $32.61 | $32.25 | $32.28 | $31.44 | 40,175 |
| 2015-12-11 | $32.40 | $32.81 | $32.40 | $32.74 | $31.88 | 45,841 |
| 2015-12-10 | $32.77 | $32.80 | $32.68 | $32.68 | $31.82 | 40,098 |
| 2015-12-09 | $33.06 | $33.06 | $32.70 | $32.74 | $31.88 | 5,189 |
| 2015-12-08 | $32.93 | $32.93 | $32.73 | $32.79 | $31.93 | 31,808 |
| 2015-12-07 | $33.06 | $33.06 | $32.78 | $32.80 | $31.94 | 5,769 |
| 2015-12-04 | $32.86 | $33.33 | $32.86 | $33.30 | $32.43 | 22,015 |
| 2015-12-03 | $32.35 | $32.55 | $32.23 | $32.49 | $31.64 | 38,080 |
| 2015-12-02 | $32.41 | $32.41 | $32.19 | $32.19 | $31.35 | 31,258 |
| 2015-12-01 | $32.66 | $32.69 | $32.53 | $32.68 | $31.82 | 10,376 |
| 2015-11-30 | $32.44 | $32.68 | $32.44 | $32.54 | $31.69 | 26,473 |
| 2015-11-27 | $32.32 | $32.47 | $32.26 | $32.41 | $31.56 | 4,543 |
| 2015-11-25 | $32.68 | $33.07 | $32.62 | $32.78 | $31.92 | 14,361 |
| 2015-11-24 | $32.93 | $32.93 | $32.76 | $32.88 | $32.02 | 33,459 |
| 2015-11-23 | $32.65 | $32.66 | $32.57 | $32.61 | $31.76 | 11,756 |
| 2015-11-20 | $33.03 | $33.04 | $32.82 | $32.82 | $31.96 | 88,640 |
| 2015-11-19 | $32.88 | $33.20 | $32.88 | $33.05 | $32.18 | 9,823 |
| 2015-11-18 | $32.63 | $32.76 | $32.59 | $32.72 | $31.86 | 6,824 |
| 2015-11-17 | $32.97 | $32.97 | $32.59 | $32.74 | $31.88 | 45,517 |
| 2015-11-16 | $33.12 | $33.15 | $33.03 | $33.10 | $32.23 | 252,349 |
| 2015-11-13 | $32.98 | $33.06 | $32.98 | $33.00 | $32.14 | 8,410 |
| 2015-11-12 | $32.87 | $33.11 | $32.87 | $33.11 | $32.24 | 13,544 |
| 2015-11-11 | $33.20 | $33.24 | $33.10 | $33.10 | $32.23 | 15,251 |
| 2015-11-10 | $33.22 | $33.40 | $33.16 | $33.24 | $32.37 | 21,229 |
| 2015-11-09 | $33.09 | $33.42 | $33.09 | $33.38 | $32.51 | 23,931 |
| 2015-11-06 | $32.42 | $33.52 | $32.10 | $33.39 | $32.52 | 26,930 |
| 2015-11-05 | $34.03 | $34.06 | $33.89 | $33.89 | $33.00 | 9,166 |
| 2015-11-04 | $34.35 | $34.39 | $34.02 | $34.04 | $33.15 | 14,598 |
| 2015-11-03 | $34.61 | $34.61 | $34.31 | $34.38 | $33.48 | 114,288 |
| 2015-11-02 | $34.89 | $34.94 | $34.80 | $34.87 | $33.96 | 44,371 |
| 2015-10-30 | $35.17 | $35.19 | $35.09 | $35.11 | $34.19 | 232,029 |
| 2015-10-29 | $35.49 | $35.52 | $35.25 | $35.26 | $34.34 | 6,477 |
| 2015-10-28 | $36.20 | $36.50 | $35.57 | $35.75 | $34.81 | 20,187 |
| 2015-10-27 | $35.88 | $35.94 | $35.53 | $35.89 | $34.95 | 17,453 |
| 2015-10-26 | $35.93 | $36.01 | $35.80 | $35.82 | $34.88 | 9,054 |
| 2015-10-23 | $35.78 | $35.91 | $35.75 | $35.83 | $34.89 | 13,873 |
| 2015-10-22 | $35.81 | $35.92 | $35.81 | $35.88 | $34.94 | 9,516 |
| 2015-10-21 | $35.87 | $35.87 | $35.80 | $35.85 | $34.91 | 4,469 |
| 2015-10-20 | $36.11 | $36.31 | $36.04 | $36.21 | $35.26 | 33,102 |
| 2015-10-19 | $36.18 | $36.23 | $35.94 | $35.96 | $35.02 | 11,299 |
| 2015-10-16 | $36.20 | $36.47 | $36.16 | $36.16 | $35.21 | 181,837 |
| 2015-10-15 | $36.42 | $36.55 | $36.32 | $36.50 | $35.54 | 20,871 |
| 2015-10-14 | $36.22 | $36.56 | $36.22 | $36.56 | $35.60 | 6,646 |
| 2015-10-13 | $35.91 | $35.96 | $35.87 | $35.96 | $35.02 | 7,124 |
| 2015-10-12 | $35.88 | $36.00 | $35.76 | $35.77 | $34.83 | 12,096 |
| 2015-10-09 | $35.61 | $35.72 | $35.53 | $35.67 | $34.74 | 164,364 |
| 2015-10-08 | $35.27 | $35.46 | $35.16 | $35.16 | $34.24 | 2,533 |
| 2015-10-07 | $35.49 | $35.60 | $35.37 | $35.46 | $34.53 | 6,303 |
| 2015-10-06 | $35.42 | $35.58 | $35.38 | $35.40 | $34.47 | 34,111 |
| 2015-10-05 | $35.11 | $35.11 | $34.98 | $35.04 | $34.12 | 10,135 |
| 2015-10-02 | $34.47 | $34.95 | $34.47 | $34.90 | $33.99 | 28,950 |
| 2015-10-01 | $34.15 | $34.15 | $33.96 | $34.00 | $33.11 | 6,208 |
| 2015-09-30 | $34.05 | $34.13 | $33.97 | $34.03 | $33.14 | 10,293 |
| 2015-09-29 | $34.52 | $34.52 | $34.39 | $34.42 | $33.52 | 3,325 |
| 2015-09-28 | $34.50 | $34.56 | $34.46 | $34.46 | $33.56 | 37,498 |
| 2015-09-25 | $35.00 | $35.13 | $35.00 | $35.09 | $34.17 | 3,333 |
| 2015-09-24 | $34.94 | $35.34 | $34.94 | $35.21 | $34.29 | 7,567 |
| 2015-09-23 | $34.65 | $34.65 | $34.50 | $34.50 | $33.60 | 4,474 |
| 2015-09-22 | $34.35 | $34.40 | $34.35 | $34.40 | $33.50 | 3,704 |
| 2015-09-21 | $34.78 | $34.83 | $34.77 | $34.79 | $33.88 | 14,032 |
| 2015-09-18 | $34.99 | $34.99 | $34.85 | $34.92 | $34.01 | 5,888 |
| 2015-09-17 | $34.23 | $34.82 | $33.91 | $34.80 | $33.89 | 5,889 |
| 2015-09-16 | $34.04 | $34.40 | $34.04 | $34.35 | $33.45 | 8,664 |
| 2015-09-15 | $33.71 | $33.71 | $33.66 | $33.68 | $32.79 | 2,581 |
| 2015-09-14 | $33.71 | $33.82 | $33.71 | $33.79 | $32.91 | 2,338 |
| 2015-09-11 | $33.67 | $33.91 | $33.54 | $33.91 | $33.02 | 27,428 |
| 2015-09-10 | $34.06 | $34.24 | $33.96 | $33.96 | $33.07 | 23,994 |
| 2015-09-09 | $34.07 | $34.13 | $33.72 | $33.86 | $32.97 | 55,488 |
| 2015-09-08 | $34.24 | $34.46 | $34.24 | $34.33 | $33.43 | 39,145 |
| 2015-09-04 | $34.16 | $34.25 | $34.13 | $34.24 | $33.34 | 4,683 |
| 2015-09-03 | $34.28 | $34.56 | $34.27 | $34.34 | $33.44 | 25,223 |
| 2015-09-02 | $34.80 | $34.82 | $34.49 | $34.58 | $33.68 | 44,434 |
Invesco DB Precious Metals Fund (DBP) News Headlines
Recent Invesco DB Precious Metals Fund (DBP) News
Similar Companies to Invesco DB Precious Metals Fund (DBP) 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 | -- | -- | -- |