Invesco Dow Jones Industrial Average Dividend ETF (DJD) Exchange: NYSE ARCA
Data as of June 25, 2025
$51.97 ($-0.27) -0.51%
Invesco Dow Jones Industrial Average Dividend ETF - Daily Information
Click for more stock information on Invesco Dow Jones Industrial Average Dividend ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $52.13 |
| Previous Close | $51.97 |
| High | $52.13 |
| Low | $51.86 |
| Adjusted Open | $52.13 |
| Previous Adjusted Close | $51.97 |
| Adjusted High | $52.13 |
| Adjusted Low | $51.86 |
About Invesco Dow Jones Industrial Average Dividend ETF (DJD)
The Fund will generally invest at least 90% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is designed to provide exposure to dividend-paying equity securities of companies included in the Dow Jones Industrial AverageTM, which is a price-weighted index of 30 U.S. companies that meet certain size, listing and liquidity requirements. The Underlying Index includes all constituents of the Dow Jones Industrial AverageTM that pay dividends. The Underlying Index is calculated using a yield-weighted methodology that weights all dividend-paying constituents of the Dow Jones Industrial AverageTM by their twelve-month dividend yield over the prior twelve months. Underlying Index constituents must be a part of the Dow Jones Industrial AverageTM. As of June 30, 2020, the Underlying Index was comprised of 28 constituents with market capitalizations ranging from $1.6 trillion to $28.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Dow Jones Industrial Average Dividend ETF (DJD)
Historical Stock Data for Invesco Dow Jones Industrial Average Dividend ETF (DJD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $52.13 | $52.13 | $51.86 | $51.97 | $51.97 | 16,192 |
| 2025-06-24 | $51.98 | $52.35 | $51.96 | $52.23 | $52.23 | 39,717 |
| 2025-06-23 | $51.45 | $51.82 | $51.30 | $51.80 | $51.80 | 16,021 |
| 2025-06-20 | $51.88 | $51.90 | $51.70 | $51.74 | $51.74 | 19,018 |
| 2025-06-18 | $51.80 | $51.92 | $51.71 | $51.73 | $51.73 | 9,522 |
| 2025-06-17 | $52.05 | $52.13 | $51.65 | $51.76 | $51.76 | 18,053 |
| 2025-06-16 | $52.28 | $52.46 | $52.12 | $52.24 | $52.24 | 14,575 |
| 2025-06-13 | $52.35 | $52.42 | $52.00 | $52.05 | $52.05 | 19,161 |
| 2025-06-12 | $52.49 | $52.64 | $52.28 | $52.64 | $52.64 | 22,223 |
| 2025-06-11 | $52.58 | $52.67 | $52.39 | $52.52 | $52.52 | 12,872 |
| 2025-06-10 | $52.27 | $52.74 | $52.27 | $52.59 | $52.59 | 17,467 |
| 2025-06-09 | $52.32 | $52.40 | $52.05 | $52.26 | $52.26 | 35,300 |
| 2025-06-06 | $52.10 | $52.43 | $52.08 | $52.31 | $52.31 | 12,289 |
| 2025-06-05 | $51.98 | $51.98 | $51.67 | $51.74 | $51.74 | 18,584 |
| 2025-06-04 | $52.14 | $52.19 | $51.94 | $51.94 | $51.94 | 12,276 |
| 2025-06-03 | $51.74 | $52.19 | $51.69 | $52.10 | $52.10 | 11,944 |
| 2025-06-02 | $51.72 | $51.90 | $51.42 | $51.90 | $51.90 | 11,323 |
| 2025-05-30 | $51.59 | $51.86 | $51.48 | $51.86 | $51.86 | 12,791 |
| 2025-05-29 | $51.64 | $51.64 | $51.43 | $51.61 | $51.61 | 10,185 |
| 2025-05-28 | $51.88 | $51.91 | $51.45 | $51.46 | $51.46 | 27,146 |
| 2025-05-27 | $51.51 | $51.92 | $51.49 | $51.88 | $51.88 | 19,854 |
| 2025-05-23 | $50.93 | $51.28 | $50.89 | $51.17 | $51.17 | 8,743 |
| 2025-05-22 | $51.29 | $51.51 | $51.08 | $51.25 | $51.25 | 11,145 |
| 2025-05-21 | $51.79 | $51.84 | $51.36 | $51.36 | $51.36 | 10,516 |
| 2025-05-20 | $52.13 | $52.27 | $51.96 | $52.12 | $52.12 | 8,422 |
| 2025-05-19 | $51.81 | $52.18 | $51.81 | $52.18 | $52.18 | 12,681 |
| 2025-05-16 | $51.58 | $52.00 | $51.47 | $51.99 | $51.99 | 17,799 |
| 2025-05-15 | $50.73 | $51.57 | $50.73 | $51.56 | $51.56 | 15,703 |
| 2025-05-14 | $51.11 | $51.11 | $50.68 | $50.74 | $50.74 | 13,447 |
| 2025-05-13 | $51.39 | $51.39 | $51.08 | $51.09 | $51.09 | 21,476 |
| 2025-05-12 | $51.36 | $51.51 | $51.21 | $51.48 | $51.48 | 22,020 |
| 2025-05-09 | $50.78 | $50.81 | $50.48 | $50.51 | $50.51 | 9,840 |
| 2025-05-08 | $50.82 | $51.18 | $50.71 | $50.72 | $50.72 | 20,236 |
| 2025-05-07 | $50.56 | $50.92 | $50.46 | $50.73 | $50.73 | 15,375 |
| 2025-05-06 | $50.38 | $50.67 | $50.24 | $50.30 | $50.30 | 11,570 |
| 2025-05-05 | $50.74 | $50.90 | $50.40 | $50.71 | $50.71 | 16,008 |
| 2025-05-02 | $50.73 | $50.94 | $50.57 | $50.86 | $50.86 | 11,460 |
| 2025-05-01 | $50.44 | $50.59 | $50.22 | $50.26 | $50.26 | 22,544 |
| 2025-04-30 | $50.35 | $50.62 | $49.78 | $50.62 | $50.62 | 12,838 |
| 2025-04-29 | $49.85 | $50.42 | $49.85 | $50.37 | $50.37 | 20,785 |
| 2025-04-28 | $49.71 | $50.02 | $49.60 | $49.98 | $49.98 | 12,962 |
| 2025-04-25 | $49.62 | $49.69 | $49.21 | $49.65 | $49.65 | 36,114 |
| 2025-04-24 | $49.37 | $49.84 | $49.13 | $49.80 | $49.80 | 17,255 |
| 2025-04-23 | $49.85 | $50.20 | $49.34 | $49.57 | $49.57 | 19,032 |
| 2025-04-22 | $48.76 | $49.62 | $48.76 | $49.46 | $49.46 | 15,667 |
| 2025-04-21 | $49.20 | $49.20 | $48.04 | $48.45 | $48.45 | 28,830 |
| 2025-04-17 | $49.01 | $49.79 | $49.01 | $49.37 | $49.37 | 16,620 |
| 2025-04-16 | $50.09 | $50.18 | $49.12 | $49.25 | $49.25 | 19,752 |
| 2025-04-15 | $50.33 | $50.43 | $50.01 | $50.07 | $50.07 | 23,808 |
| 2025-04-14 | $50.17 | $50.44 | $49.92 | $50.29 | $50.29 | 29,243 |
| 2025-04-11 | $49.05 | $49.84 | $48.72 | $49.73 | $49.73 | 23,158 |
| 2025-04-10 | $49.66 | $49.66 | $47.66 | $49.00 | $49.00 | 36,198 |
| 2025-04-09 | $46.64 | $50.10 | $46.64 | $50.04 | $50.04 | 72,035 |
| 2025-04-08 | $49.39 | $49.39 | $46.88 | $47.46 | $47.46 | 54,841 |
| 2025-04-07 | $47.32 | $49.29 | $46.74 | $48.00 | $48.00 | 123,974 |
| 2025-04-04 | $50.37 | $50.50 | $48.54 | $48.61 | $48.61 | 71,099 |
| 2025-04-03 | $52.26 | $52.26 | $51.38 | $51.38 | $51.38 | 79,347 |
| 2025-04-02 | $52.45 | $52.76 | $52.45 | $52.66 | $52.66 | 11,753 |
| 2025-04-01 | $52.70 | $52.86 | $52.44 | $52.65 | $52.65 | 17,175 |
| 2025-03-31 | $52.14 | $53.00 | $52.14 | $52.83 | $52.83 | 15,981 |
| 2025-03-28 | $52.76 | $52.76 | $52.27 | $52.31 | $52.31 | 19,960 |
| 2025-03-27 | $52.83 | $52.99 | $52.73 | $52.76 | $52.76 | 31,036 |
| 2025-03-26 | $52.59 | $53.03 | $52.59 | $52.81 | $52.81 | 22,218 |
| 2025-03-25 | $52.80 | $52.84 | $52.35 | $52.54 | $52.54 | 38,263 |
| 2025-03-24 | $52.71 | $52.89 | $52.57 | $52.82 | $52.82 | 37,604 |
| 2025-03-21 | $52.71 | $52.80 | $52.33 | $52.80 | $52.80 | 20,544 |
| 2025-03-20 | $52.84 | $53.20 | $52.84 | $52.93 | $52.93 | 34,261 |
| 2025-03-19 | $52.88 | $53.27 | $52.88 | $53.11 | $53.11 | 24,753 |
| 2025-03-18 | $52.94 | $52.94 | $52.56 | $52.81 | $52.81 | 70,940 |
| 2025-03-17 | $52.35 | $53.11 | $52.35 | $53.00 | $53.00 | 84,179 |
| 2025-03-14 | $51.88 | $52.44 | $51.76 | $52.44 | $52.44 | 16,745 |
| 2025-03-13 | $52.04 | $52.21 | $51.67 | $51.93 | $51.93 | 19,979 |
| 2025-03-12 | $52.46 | $52.46 | $51.74 | $52.23 | $52.23 | 35,336 |
| 2025-03-11 | $53.24 | $53.25 | $52.26 | $52.56 | $52.56 | 45,111 |
| 2025-03-10 | $53.97 | $54.62 | $53.65 | $53.86 | $53.86 | 28,515 |
| 2025-03-07 | $53.37 | $54.33 | $53.37 | $54.33 | $54.33 | 10,456 |
| 2025-03-06 | $53.30 | $53.60 | $53.09 | $53.57 | $53.57 | 19,962 |
| 2025-03-05 | $53.19 | $53.77 | $53.05 | $53.63 | $53.63 | 25,407 |
| 2025-03-04 | $53.94 | $53.97 | $53.26 | $53.32 | $53.32 | 33,633 |
| 2025-03-03 | $54.51 | $54.84 | $53.91 | $54.12 | $54.12 | 18,509 |
| 2025-02-28 | $54.07 | $54.50 | $53.72 | $54.48 | $54.48 | 33,097 |
| 2025-02-27 | $53.91 | $54.45 | $53.83 | $53.83 | $53.83 | 21,945 |
| 2025-02-26 | $54.22 | $54.33 | $53.80 | $53.94 | $53.94 | 23,496 |
| 2025-02-25 | $54.23 | $54.43 | $54.12 | $54.30 | $54.30 | 22,250 |
| 2025-02-24 | $53.90 | $54.19 | $53.90 | $54.00 | $54.00 | 30,903 |
| 2025-02-21 | $54.15 | $54.15 | $53.76 | $53.81 | $53.81 | 14,359 |
| 2025-02-20 | $54.12 | $54.17 | $53.79 | $54.11 | $54.11 | 13,879 |
| 2025-02-19 | $53.96 | $54.29 | $53.92 | $54.29 | $54.29 | 13,769 |
| 2025-02-18 | $53.70 | $53.99 | $53.69 | $53.99 | $53.99 | 19,130 |
| 2025-02-14 | $53.90 | $53.97 | $53.74 | $53.78 | $53.78 | 14,750 |
| 2025-02-13 | $53.78 | $53.96 | $53.51 | $53.92 | $53.92 | 41,398 |
| 2025-02-12 | $53.28 | $53.51 | $53.20 | $53.43 | $53.43 | 24,985 |
| 2025-02-11 | $53.25 | $53.62 | $53.18 | $53.61 | $53.61 | 15,319 |
| 2025-02-10 | $53.34 | $53.34 | $53.06 | $53.24 | $53.24 | 15,267 |
| 2025-02-07 | $53.44 | $53.50 | $52.98 | $53.02 | $53.02 | 12,525 |
| 2025-02-06 | $53.83 | $53.83 | $53.19 | $53.34 | $53.34 | 19,327 |
| 2025-02-05 | $53.53 | $53.72 | $53.33 | $53.69 | $53.69 | 17,992 |
| 2025-02-04 | $53.18 | $53.41 | $53.11 | $53.38 | $53.38 | 11,937 |
| 2025-02-03 | $52.50 | $53.41 | $52.50 | $53.30 | $53.30 | 24,770 |
| 2025-01-31 | $53.64 | $53.64 | $53.18 | $53.23 | $53.23 | 22,582 |
| 2025-01-30 | $53.45 | $53.88 | $53.45 | $53.70 | $53.70 | 32,873 |
| 2025-01-29 | $53.05 | $53.34 | $53.01 | $53.14 | $53.14 | 27,110 |
| 2025-01-28 | $53.15 | $53.33 | $52.99 | $53.06 | $53.06 | 16,126 |
| 2025-01-27 | $52.49 | $53.29 | $52.49 | $53.27 | $53.27 | 29,043 |
| 2025-01-24 | $52.76 | $52.79 | $52.59 | $52.64 | $52.64 | 71,291 |
| 2025-01-23 | $52.37 | $52.72 | $52.37 | $52.68 | $52.68 | 16,713 |
| 2025-01-22 | $52.34 | $52.41 | $52.26 | $52.29 | $52.29 | 13,351 |
| 2025-01-21 | $52.06 | $52.40 | $52.06 | $52.34 | $52.34 | 21,290 |
| 2025-01-17 | $51.84 | $52.06 | $51.84 | $51.98 | $51.98 | 12,374 |
| 2025-01-16 | $51.40 | $51.66 | $51.33 | $51.63 | $51.63 | 27,813 |
| 2025-01-15 | $51.47 | $51.54 | $51.27 | $51.44 | $51.44 | 9,929 |
| 2025-01-14 | $50.86 | $50.88 | $50.45 | $50.88 | $50.88 | 30,366 |
| 2025-01-13 | $50.31 | $50.66 | $50.31 | $50.64 | $50.64 | 47,657 |
| 2025-01-10 | $50.64 | $50.64 | $50.10 | $50.21 | $50.21 | 36,087 |
| 2025-01-08 | $50.69 | $50.76 | $50.42 | $50.74 | $50.74 | 12,183 |
| 2025-01-07 | $50.95 | $51.12 | $50.69 | $50.72 | $50.72 | 20,391 |
| 2025-01-06 | $50.96 | $51.19 | $50.64 | $50.65 | $50.65 | 26,574 |
| 2025-01-03 | $50.94 | $51.02 | $50.75 | $50.95 | $50.95 | 41,706 |
| 2025-01-02 | $51.04 | $51.04 | $50.50 | $50.71 | $50.71 | 21,842 |
| 2024-12-31 | $50.72 | $50.84 | $50.54 | $50.71 | $50.71 | 10,651 |
| 2024-12-30 | $50.75 | $50.77 | $50.33 | $50.65 | $50.65 | 25,659 |
| 2024-12-27 | $51.15 | $51.36 | $50.88 | $51.08 | $51.08 | 24,909 |
| 2024-12-26 | $51.12 | $51.37 | $51.10 | $51.37 | $51.37 | 17,681 |
| 2024-12-24 | $50.88 | $51.25 | $50.80 | $51.25 | $51.25 | 13,284 |
| 2024-12-23 | $50.67 | $50.89 | $50.49 | $50.89 | $50.89 | 12,590 |
| 2024-12-20 | $50.68 | $51.55 | $50.66 | $51.21 | $50.86 | 20,824 |
| 2024-12-19 | $51.07 | $51.25 | $50.84 | $50.84 | $50.50 | 27,555 |
| 2024-12-18 | $51.98 | $52.13 | $50.89 | $50.93 | $50.58 | 21,576 |
| 2024-12-17 | $51.96 | $52.15 | $51.92 | $52.04 | $51.69 | 20,285 |
| 2024-12-16 | $52.67 | $52.67 | $52.16 | $52.16 | $51.80 | 22,650 |
| 2024-12-13 | $52.67 | $52.74 | $52.54 | $52.63 | $52.27 | 11,812 |
| 2024-12-12 | $52.85 | $52.98 | $52.64 | $52.71 | $52.35 | 28,602 |
| 2024-12-11 | $53.08 | $53.08 | $52.79 | $52.79 | $52.43 | 15,726 |
| 2024-12-10 | $53.20 | $53.24 | $52.85 | $53.03 | $52.67 | 20,041 |
| 2024-12-09 | $53.60 | $53.64 | $53.19 | $53.21 | $52.85 | 14,367 |
| 2024-12-06 | $53.70 | $53.70 | $53.45 | $53.50 | $53.14 | 15,274 |
| 2024-12-05 | $53.65 | $53.86 | $53.65 | $53.67 | $53.31 | 10,467 |
| 2024-12-04 | $53.75 | $53.75 | $53.46 | $53.59 | $53.23 | 8,434 |
| 2024-12-03 | $53.90 | $53.90 | $53.73 | $53.79 | $53.42 | 12,755 |
| 2024-12-02 | $54.11 | $54.11 | $53.75 | $53.90 | $53.53 | 48,809 |
| 2024-11-29 | $54.06 | $54.31 | $54.06 | $54.19 | $54.19 | 10,168 |
| 2024-11-27 | $54.22 | $54.38 | $54.06 | $54.06 | $54.06 | 10,332 |
| 2024-11-26 | $53.77 | $54.11 | $53.57 | $54.11 | $54.11 | 19,712 |
| 2024-11-25 | $53.66 | $53.94 | $53.66 | $53.85 | $53.85 | 17,618 |
| 2024-11-22 | $52.96 | $53.43 | $52.96 | $53.43 | $53.43 | 17,022 |
| 2024-11-21 | $52.35 | $52.98 | $52.31 | $52.88 | $52.88 | 18,249 |
| 2024-11-20 | $52.15 | $52.28 | $51.91 | $52.25 | $52.25 | 16,083 |
| 2024-11-19 | $51.88 | $52.07 | $51.75 | $52.00 | $52.00 | 13,013 |
| 2024-11-18 | $52.16 | $52.31 | $52.16 | $52.24 | $52.24 | 11,455 |
| 2024-11-15 | $52.14 | $52.25 | $51.98 | $52.25 | $52.25 | 18,541 |
| 2024-11-14 | $52.50 | $52.50 | $52.18 | $52.35 | $52.35 | 8,576 |
| 2024-11-13 | $52.19 | $52.41 | $52.15 | $52.35 | $52.35 | 13,307 |
| 2024-11-12 | $52.66 | $52.66 | $52.11 | $52.11 | $52.11 | 22,959 |
| 2024-11-11 | $52.54 | $52.86 | $52.48 | $52.48 | $52.48 | 20,173 |
| 2024-11-08 | $52.16 | $52.47 | $52.08 | $52.35 | $52.35 | 8,916 |
| 2024-11-07 | $52.25 | $52.25 | $51.99 | $52.08 | $52.08 | 32,437 |
| 2024-11-06 | $52.21 | $52.24 | $51.93 | $52.16 | $52.16 | 49,915 |
| 2024-11-05 | $50.71 | $51.05 | $50.66 | $51.00 | $51.00 | 14,527 |
| 2024-11-04 | $50.94 | $50.97 | $50.54 | $50.83 | $50.83 | 14,278 |
| 2024-11-01 | $51.09 | $51.36 | $50.84 | $50.84 | $50.84 | 88,279 |
| 2024-10-31 | $50.82 | $51.08 | $50.82 | $50.92 | $50.92 | 14,021 |
| 2024-10-30 | $51.00 | $51.24 | $50.94 | $50.94 | $50.94 | 15,882 |
| 2024-10-29 | $51.25 | $51.47 | $51.15 | $51.15 | $51.15 | 13,547 |
| 2024-10-28 | $51.38 | $51.54 | $51.38 | $51.52 | $51.52 | 8,598 |
| 2024-10-25 | $51.88 | $51.88 | $51.23 | $51.23 | $51.23 | 20,964 |
| 2024-10-24 | $52.08 | $52.08 | $51.60 | $51.80 | $51.80 | 18,237 |
| 2024-10-23 | $52.22 | $52.38 | $51.97 | $52.29 | $52.29 | 13,733 |
| 2024-10-22 | $52.50 | $52.59 | $52.33 | $52.54 | $52.54 | 21,942 |
| 2024-10-21 | $53.29 | $53.29 | $52.74 | $52.74 | $52.74 | 8,898 |
| 2024-10-18 | $53.21 | $53.30 | $53.02 | $53.28 | $53.28 | 10,041 |
| 2024-10-17 | $53.22 | $53.27 | $53.09 | $53.27 | $53.27 | 12,946 |
| 2024-10-16 | $52.73 | $53.11 | $52.72 | $53.06 | $53.06 | 9,525 |
| 2024-10-15 | $52.84 | $53.10 | $52.67 | $52.74 | $52.74 | 12,202 |
| 2024-10-14 | $52.63 | $52.84 | $52.54 | $52.84 | $52.84 | 18,947 |
| 2024-10-11 | $52.37 | $52.68 | $52.37 | $52.66 | $52.66 | 15,560 |
| 2024-10-10 | $52.42 | $52.42 | $52.12 | $52.23 | $52.23 | 12,265 |
| 2024-10-09 | $51.77 | $52.43 | $51.77 | $52.38 | $52.38 | 14,304 |
| 2024-10-08 | $51.81 | $51.91 | $51.64 | $51.83 | $51.83 | 9,712 |
| 2024-10-07 | $52.12 | $52.14 | $51.69 | $51.72 | $51.72 | 15,937 |
| 2024-10-04 | $52.14 | $52.25 | $51.93 | $52.25 | $52.25 | 16,791 |
| 2024-10-03 | $52.06 | $52.11 | $51.90 | $52.03 | $52.03 | 13,235 |
| 2024-10-02 | $52.25 | $52.35 | $52.12 | $52.26 | $52.26 | 24,117 |
| 2024-10-01 | $52.38 | $52.48 | $52.23 | $52.39 | $52.39 | 30,302 |
| 2024-09-30 | $52.39 | $52.59 | $52.00 | $52.59 | $52.59 | 9,949 |
| 2024-09-27 | $52.31 | $52.71 | $52.31 | $52.41 | $52.41 | 28,277 |
| 2024-09-26 | $51.96 | $52.35 | $51.96 | $52.35 | $52.35 | 23,513 |
| 2024-09-25 | $52.30 | $52.30 | $51.81 | $51.84 | $51.84 | 18,629 |
| 2024-09-24 | $52.01 | $52.30 | $52.01 | $52.04 | $52.04 | 19,620 |
| 2024-09-23 | $51.92 | $51.97 | $51.84 | $51.92 | $51.92 | 14,140 |
| 2024-09-20 | $51.90 | $52.23 | $51.85 | $52.23 | $52.23 | 11,223 |
| 2024-09-19 | $52.13 | $52.15 | $51.86 | $52.02 | $52.02 | 20,930 |
| 2024-09-18 | $51.69 | $51.95 | $51.60 | $51.67 | $51.67 | 10,537 |
| 2024-09-17 | $51.91 | $51.99 | $51.61 | $51.73 | $51.73 | 24,151 |
| 2024-09-16 | $51.66 | $51.92 | $51.63 | $51.92 | $51.92 | 18,437 |
| 2024-09-13 | $51.04 | $51.38 | $51.04 | $51.36 | $51.36 | 15,845 |
| 2024-09-12 | $50.72 | $50.94 | $50.59 | $50.92 | $50.92 | 10,221 |
| 2024-09-11 | $50.58 | $50.75 | $49.84 | $50.75 | $50.75 | 5,596 |
| 2024-09-10 | $50.51 | $50.64 | $50.29 | $50.64 | $50.64 | 11,773 |
| 2024-09-09 | $50.27 | $50.87 | $50.27 | $50.63 | $50.63 | 7,058 |
| 2024-09-06 | $50.62 | $50.85 | $50.05 | $50.07 | $50.07 | 23,119 |
| 2024-09-05 | $50.92 | $50.92 | $50.41 | $50.50 | $50.50 | 11,998 |
| 2024-09-04 | $51.07 | $51.21 | $50.74 | $50.90 | $50.90 | 13,548 |
| 2024-09-03 | $51.29 | $51.45 | $51.00 | $51.03 | $51.03 | 10,895 |
| 2024-08-30 | $51.29 | $51.64 | $51.10 | $51.64 | $51.64 | 7,246 |
| 2024-08-29 | $51.10 | $51.36 | $50.91 | $51.30 | $51.30 | 8,445 |
| 2024-08-28 | $50.91 | $51.08 | $50.69 | $50.92 | $50.92 | 13,756 |
| 2024-08-27 | $51.01 | $51.12 | $50.94 | $51.02 | $51.02 | 14,811 |
| 2024-08-26 | $50.80 | $51.15 | $50.80 | $50.97 | $50.97 | 20,627 |
| 2024-08-23 | $50.36 | $50.74 | $50.36 | $50.74 | $50.74 | 11,852 |
| 2024-08-22 | $50.47 | $50.47 | $50.09 | $50.17 | $50.17 | 16,049 |
| 2024-08-21 | $50.24 | $50.38 | $50.12 | $50.35 | $50.35 | 16,847 |
| 2024-08-20 | $50.04 | $50.17 | $50.04 | $50.14 | $50.14 | 7,055 |
| 2024-08-19 | $49.95 | $50.17 | $49.95 | $50.12 | $50.12 | 15,063 |
| 2024-08-16 | $49.58 | $49.93 | $49.58 | $49.91 | $49.91 | 18,604 |
| 2024-08-15 | $49.70 | $49.80 | $49.54 | $49.67 | $49.67 | 11,987 |
| 2024-08-14 | $48.81 | $49.24 | $48.81 | $49.18 | $49.18 | 8,471 |
| 2024-08-13 | $48.65 | $48.92 | $48.45 | $48.92 | $48.92 | 17,333 |
| 2024-08-12 | $48.91 | $48.91 | $48.43 | $48.51 | $48.51 | 14,466 |
| 2024-08-09 | $48.69 | $48.91 | $48.64 | $48.81 | $48.81 | 10,668 |
| 2024-08-08 | $48.18 | $48.86 | $48.18 | $48.86 | $48.86 | 6,590 |
| 2024-08-07 | $48.58 | $48.83 | $48.06 | $48.06 | $48.06 | 11,105 |
| 2024-08-06 | $48.03 | $48.84 | $48.03 | $48.40 | $48.40 | 19,382 |
| 2024-08-05 | $47.99 | $48.24 | $47.77 | $47.98 | $47.98 | 39,694 |
| 2024-08-02 | $49.41 | $49.45 | $48.69 | $49.07 | $49.07 | 16,619 |
| 2024-08-01 | $50.12 | $50.12 | $49.42 | $49.65 | $49.65 | 24,927 |
| 2024-07-31 | $49.99 | $50.39 | $49.89 | $50.05 | $50.05 | 28,934 |
| 2024-07-30 | $49.63 | $49.98 | $49.63 | $49.93 | $49.93 | 7,737 |
| 2024-07-29 | $49.94 | $49.94 | $49.55 | $49.70 | $49.70 | 13,151 |
| 2024-07-26 | $48.93 | $49.85 | $48.93 | $49.85 | $49.85 | 41,775 |
| 2024-07-25 | $48.06 | $48.78 | $48.06 | $48.42 | $48.42 | 51,456 |
| 2024-07-24 | $48.32 | $48.48 | $48.10 | $48.23 | $48.23 | 8,234 |
| 2024-07-23 | $48.42 | $48.54 | $48.32 | $48.33 | $48.33 | 18,674 |
| 2024-07-22 | $48.64 | $48.65 | $48.25 | $48.57 | $48.57 | 12,790 |
| 2024-07-19 | $49.11 | $49.14 | $48.68 | $48.69 | $48.69 | 18,074 |
| 2024-07-18 | $49.43 | $49.82 | $49.17 | $49.20 | $49.20 | 18,341 |
| 2024-07-17 | $48.97 | $49.66 | $48.97 | $49.62 | $49.62 | 22,800 |
| 2024-07-16 | $48.41 | $49.03 | $48.41 | $49.03 | $49.03 | 24,268 |
| 2024-07-15 | $48.50 | $48.59 | $48.35 | $48.36 | $48.36 | 13,707 |
| 2024-07-12 | $48.17 | $48.60 | $48.12 | $48.33 | $48.33 | 17,632 |
| 2024-07-11 | $47.79 | $48.11 | $47.67 | $48.02 | $48.02 | 14,534 |
| 2024-07-10 | $47.27 | $47.75 | $47.21 | $47.75 | $47.75 | 34,254 |
| 2024-07-09 | $47.25 | $47.49 | $47.17 | $47.17 | $47.17 | 19,412 |
| 2024-07-08 | $47.38 | $47.61 | $47.23 | $47.32 | $47.32 | 16,954 |
| 2024-07-05 | $47.38 | $47.38 | $47.08 | $47.33 | $47.33 | 14,084 |
| 2024-07-03 | $47.29 | $47.46 | $47.28 | $47.36 | $47.36 | 17,496 |
| 2024-07-02 | $47.28 | $47.36 | $47.12 | $47.36 | $47.36 | 17,944 |
| 2024-07-01 | $47.36 | $47.80 | $47.26 | $47.33 | $47.33 | 28,453 |
| 2024-06-28 | $47.50 | $47.71 | $47.21 | $47.34 | $47.34 | 27,612 |
| 2024-06-27 | $47.50 | $47.57 | $47.33 | $47.52 | $47.52 | 31,212 |
| 2024-06-26 | $47.56 | $47.56 | $47.36 | $47.55 | $47.55 | 12,590 |
| 2024-06-25 | $47.92 | $48.14 | $47.61 | $47.68 | $47.68 | 36,752 |
| 2024-06-24 | $47.83 | $48.15 | $47.75 | $48.14 | $48.14 | 24,983 |
| 2024-06-21 | $47.99 | $48.01 | $47.81 | $47.91 | $47.54 | 14,318 |
| 2024-06-20 | $47.51 | $48.04 | $47.51 | $47.75 | $47.38 | 26,729 |
| 2024-06-18 | $47.28 | $47.70 | $47.28 | $47.60 | $47.23 | 28,684 |
| 2024-06-17 | $47.06 | $47.44 | $46.99 | $47.37 | $47.01 | 9,129 |
| 2024-06-14 | $47.03 | $47.20 | $46.89 | $47.19 | $47.19 | 33,794 |
| 2024-06-13 | $47.29 | $47.37 | $47.10 | $47.31 | $47.31 | 32,825 |
| 2024-06-12 | $47.91 | $47.91 | $47.24 | $47.39 | $47.39 | 22,821 |
| 2024-06-11 | $47.60 | $47.60 | $47.30 | $47.55 | $47.55 | 10,636 |
| 2024-06-10 | $47.70 | $47.76 | $47.49 | $47.70 | $47.70 | 13,859 |
| 2024-06-07 | $47.66 | $48.00 | $47.57 | $47.67 | $47.67 | 14,797 |
| 2024-06-06 | $47.61 | $47.82 | $47.56 | $47.67 | $47.67 | 25,445 |
| 2024-06-05 | $47.76 | $47.76 | $47.47 | $47.64 | $47.64 | 17,540 |
| 2024-06-04 | $47.33 | $47.70 | $47.33 | $47.66 | $47.66 | 20,083 |
| 2024-06-03 | $47.98 | $47.98 | $47.32 | $47.53 | $47.53 | 34,112 |
| 2024-05-31 | $47.18 | $47.92 | $47.13 | $47.92 | $47.92 | 16,462 |
| 2024-05-30 | $46.73 | $47.13 | $46.73 | $47.08 | $47.08 | 16,462 |
| 2024-05-29 | $46.94 | $46.97 | $46.80 | $46.81 | $46.81 | 61,544 |
| 2024-05-28 | $47.50 | $47.50 | $47.16 | $47.25 | $47.25 | 17,544 |
| 2024-05-24 | $47.56 | $47.71 | $47.54 | $47.57 | $47.57 | 11,756 |
| 2024-05-23 | $48.08 | $48.08 | $47.45 | $47.48 | $47.48 | 32,530 |
| 2024-05-22 | $48.24 | $48.31 | $47.97 | $48.07 | $48.07 | 13,811 |
| 2024-05-21 | $48.40 | $48.53 | $48.30 | $48.37 | $48.37 | 13,151 |
| 2024-05-20 | $48.73 | $48.73 | $48.44 | $48.46 | $48.46 | 11,917 |
| 2024-05-17 | $48.68 | $48.72 | $48.59 | $48.71 | $48.71 | 26,551 |
| 2024-05-16 | $48.54 | $48.72 | $48.54 | $48.68 | $48.68 | 16,081 |
| 2024-05-15 | $48.33 | $48.50 | $48.32 | $48.50 | $48.50 | 11,000 |
| 2024-05-14 | $48.16 | $48.25 | $48.02 | $48.19 | $48.19 | 14,812 |
| 2024-05-13 | $48.17 | $48.39 | $48.07 | $48.10 | $48.10 | 18,377 |
| 2024-05-10 | $48.03 | $48.12 | $47.96 | $48.11 | $48.11 | 34,073 |
| 2024-05-09 | $47.46 | $47.87 | $47.46 | $47.84 | $47.84 | 12,302 |
| 2024-05-08 | $47.12 | $47.47 | $47.12 | $47.46 | $47.46 | 8,867 |
| 2024-05-07 | $47.25 | $47.29 | $47.10 | $47.22 | $47.22 | 28,547 |
| 2024-05-06 | $47.07 | $47.15 | $46.98 | $47.12 | $47.12 | 23,429 |
| 2024-05-03 | $46.92 | $47.11 | $46.81 | $46.99 | $46.99 | 66,836 |
| 2024-05-02 | $46.73 | $46.73 | $46.41 | $46.59 | $46.59 | 21,677 |
| 2024-05-01 | $46.52 | $47.00 | $46.50 | $46.57 | $46.57 | 11,414 |
| 2024-04-30 | $46.88 | $46.89 | $46.50 | $46.50 | $46.50 | 11,117 |
| 2024-04-29 | $46.59 | $46.85 | $46.59 | $46.80 | $46.80 | 25,239 |
| 2024-04-26 | $46.44 | $46.70 | $46.44 | $46.63 | $46.63 | 9,236 |
| 2024-04-25 | $46.51 | $46.64 | $46.29 | $46.51 | $46.51 | 50,234 |
| 2024-04-24 | $46.65 | $46.94 | $46.64 | $46.93 | $46.93 | 10,309 |
| 2024-04-23 | $46.64 | $47.00 | $46.64 | $46.88 | $46.88 | 26,039 |
| 2024-04-22 | $46.74 | $46.83 | $46.36 | $46.58 | $46.58 | 23,085 |
| 2024-04-19 | $46.12 | $46.51 | $46.12 | $46.51 | $46.51 | 20,314 |
| 2024-04-18 | $46.15 | $46.22 | $45.96 | $46.12 | $46.12 | 13,570 |
| 2024-04-17 | $46.09 | $46.24 | $45.82 | $46.02 | $46.02 | 11,666 |
| 2024-04-16 | $46.21 | $46.27 | $45.92 | $46.00 | $46.00 | 28,752 |
| 2024-04-15 | $46.72 | $46.82 | $46.07 | $46.16 | $46.16 | 21,339 |
| 2024-04-12 | $46.61 | $46.69 | $46.16 | $46.20 | $46.20 | 13,342 |
| 2024-04-11 | $47.11 | $47.11 | $46.71 | $46.87 | $46.87 | 16,626 |
| 2024-04-10 | $46.98 | $47.05 | $46.70 | $46.99 | $46.99 | 52,585 |
| 2024-04-09 | $47.39 | $47.43 | $47.05 | $47.36 | $47.36 | 9,235 |
| 2024-04-08 | $47.30 | $47.46 | $47.25 | $47.27 | $47.27 | 12,280 |
| 2024-04-05 | $47.11 | $47.48 | $47.01 | $47.30 | $47.30 | 18,777 |
| 2024-04-04 | $48.03 | $48.08 | $47.11 | $47.20 | $47.20 | 14,591 |
| 2024-04-03 | $47.77 | $47.94 | $47.76 | $47.77 | $47.77 | 7,699 |
| 2024-04-02 | $47.90 | $47.96 | $47.67 | $47.85 | $47.85 | 13,731 |
| 2024-04-01 | $48.13 | $48.13 | $47.82 | $48.08 | $48.08 | 38,182 |
| 2024-03-28 | $48.06 | $48.12 | $47.92 | $48.05 | $48.05 | 14,246 |
| 2024-03-27 | $47.40 | $47.89 | $47.40 | $47.89 | $47.89 | 20,118 |
| 2024-03-26 | $47.38 | $47.38 | $47.15 | $47.15 | $47.15 | 16,608 |
| 2024-03-25 | $47.43 | $47.43 | $47.22 | $47.27 | $47.27 | 18,497 |
| 2024-03-22 | $47.81 | $47.81 | $47.40 | $47.42 | $47.42 | 29,299 |
| 2024-03-21 | $47.57 | $47.88 | $47.57 | $47.72 | $47.72 | 16,835 |
| 2024-03-20 | $46.92 | $47.52 | $46.92 | $47.44 | $47.44 | 24,490 |
| 2024-03-19 | $46.80 | $47.02 | $46.80 | $47.01 | $47.01 | 12,931 |
| 2024-03-18 | $46.81 | $46.90 | $46.76 | $46.77 | $46.77 | 38,271 |
| 2024-03-15 | $47.23 | $47.31 | $47.10 | $47.17 | $46.75 | 11,377 |
| 2024-03-14 | $47.55 | $47.55 | $47.07 | $47.30 | $46.87 | 20,646 |
| 2024-03-13 | $47.55 | $47.77 | $47.54 | $47.64 | $47.21 | 16,465 |
| 2024-03-12 | $47.29 | $47.49 | $47.14 | $47.42 | $46.99 | 25,217 |
| 2024-03-11 | $46.82 | $47.02 | $46.69 | $46.98 | $46.56 | 10,934 |
| 2024-03-08 | $46.71 | $47.04 | $46.71 | $46.76 | $46.34 | 28,714 |
| 2024-03-07 | $47.11 | $47.11 | $46.80 | $46.88 | $46.46 | 23,372 |
| 2024-03-06 | $46.96 | $47.11 | $46.74 | $46.88 | $46.46 | 17,527 |
| 2024-03-05 | $46.89 | $47.02 | $46.67 | $46.78 | $46.36 | 10,157 |
| 2024-03-04 | $46.63 | $46.98 | $46.63 | $46.89 | $46.47 | 19,602 |
| 2024-03-01 | $46.64 | $46.84 | $46.63 | $46.80 | $46.80 | 11,429 |
| 2024-02-29 | $46.79 | $46.85 | $46.56 | $46.71 | $46.71 | 14,954 |
| 2024-02-28 | $46.63 | $46.69 | $46.55 | $46.68 | $46.68 | 8,964 |
| 2024-02-27 | $46.70 | $46.70 | $46.51 | $46.69 | $46.69 | 12,124 |
| 2024-02-26 | $47.00 | $47.01 | $46.67 | $46.70 | $46.70 | 9,703 |
| 2024-02-23 | $46.91 | $47.25 | $46.91 | $47.05 | $47.05 | 23,029 |
| 2024-02-22 | $46.65 | $46.91 | $46.52 | $46.85 | $46.85 | 18,998 |
| 2024-02-21 | $46.42 | $46.61 | $46.34 | $46.61 | $46.61 | 21,220 |
| 2024-02-20 | $46.38 | $46.70 | $46.38 | $46.59 | $46.59 | 13,567 |
| 2024-02-16 | $46.50 | $46.70 | $46.37 | $46.47 | $46.47 | 9,597 |
| 2024-02-15 | $46.03 | $46.70 | $46.03 | $46.70 | $46.70 | 20,845 |
| 2024-02-14 | $46.05 | $46.09 | $45.83 | $45.95 | $45.95 | 14,466 |
| 2024-02-13 | $46.27 | $46.36 | $45.55 | $45.84 | $45.84 | 20,328 |
| 2024-02-12 | $46.26 | $46.65 | $46.20 | $46.62 | $46.62 | 16,926 |
| 2024-02-09 | $46.34 | $46.34 | $46.04 | $46.19 | $46.19 | 29,977 |
| 2024-02-08 | $46.38 | $46.38 | $46.13 | $46.38 | $46.38 | 21,148 |
| 2024-02-07 | $46.74 | $46.74 | $46.40 | $46.40 | $46.40 | 19,681 |
| 2024-02-06 | $46.32 | $46.65 | $46.32 | $46.57 | $46.57 | 49,552 |
| 2024-02-05 | $46.63 | $46.63 | $46.18 | $46.29 | $46.29 | 29,031 |
| 2024-02-02 | $46.75 | $46.99 | $46.54 | $46.76 | $46.76 | 25,985 |
| 2024-02-01 | $46.39 | $46.90 | $46.33 | $46.89 | $46.89 | 23,018 |
| 2024-01-31 | $46.81 | $46.91 | $46.42 | $46.43 | $46.43 | 29,378 |
| 2024-01-30 | $46.56 | $46.89 | $46.52 | $46.87 | $46.87 | 16,618 |
| 2024-01-29 | $46.58 | $46.61 | $46.31 | $46.61 | $46.61 | 49,577 |
| 2024-01-26 | $46.68 | $46.80 | $46.48 | $46.57 | $46.57 | 20,337 |
| 2024-01-25 | $46.16 | $46.75 | $46.16 | $46.75 | $46.75 | 29,032 |
| 2024-01-24 | $46.25 | $46.25 | $45.75 | $45.75 | $45.75 | 50,375 |
| 2024-01-23 | $46.07 | $46.17 | $45.92 | $46.14 | $46.14 | 28,276 |
| 2024-01-22 | $45.95 | $46.19 | $45.94 | $46.11 | $46.11 | 69,964 |
| 2024-01-19 | $45.54 | $45.91 | $45.37 | $45.81 | $45.81 | 281,447 |
| 2024-01-18 | $45.23 | $45.44 | $45.03 | $45.38 | $45.38 | 12,476 |
| 2024-01-17 | $45.29 | $45.49 | $45.12 | $45.23 | $45.23 | 19,180 |
| 2024-01-16 | $45.70 | $45.75 | $45.41 | $45.64 | $45.64 | 41,388 |
| 2024-01-12 | $45.88 | $46.12 | $45.70 | $45.75 | $45.75 | 37,860 |
| 2024-01-11 | $46.07 | $46.07 | $45.62 | $45.80 | $45.80 | 22,124 |
| 2024-01-10 | $46.14 | $46.20 | $45.87 | $46.06 | $46.06 | 586,421 |
| 2024-01-09 | $46.30 | $46.30 | $46.01 | $46.14 | $46.14 | 28,556 |
| 2024-01-08 | $46.09 | $46.44 | $45.88 | $46.44 | $46.44 | 27,390 |
| 2024-01-05 | $45.79 | $46.09 | $45.75 | $46.09 | $46.09 | 17,639 |
| 2024-01-04 | $46.00 | $46.06 | $45.68 | $45.85 | $45.85 | 40,305 |
| 2024-01-03 | $46.29 | $46.34 | $45.98 | $46.01 | $46.01 | 32,254 |
| 2024-01-02 | $45.84 | $46.58 | $45.84 | $46.43 | $46.43 | 52,955 |
| 2023-12-29 | $46.00 | $46.04 | $45.78 | $46.02 | $46.02 | 11,739 |
| 2023-12-28 | $46.06 | $46.17 | $46.00 | $46.10 | $46.10 | 30,223 |
| 2023-12-27 | $45.93 | $46.10 | $45.86 | $46.10 | $46.10 | 24,188 |
| 2023-12-26 | $45.61 | $45.99 | $45.61 | $45.92 | $45.92 | 22,079 |
| 2023-12-22 | $45.48 | $45.80 | $45.48 | $45.59 | $45.59 | 71,481 |
| 2023-12-21 | $45.19 | $45.49 | $45.13 | $45.49 | $45.49 | 38,656 |
| 2023-12-20 | $45.62 | $45.69 | $44.97 | $44.97 | $44.97 | 34,551 |
| 2023-12-19 | $45.18 | $45.61 | $45.18 | $45.61 | $45.61 | 18,227 |
| 2023-12-18 | $45.24 | $45.29 | $45.15 | $45.19 | $45.19 | 33,414 |
| 2023-12-15 | $45.61 | $45.71 | $45.43 | $45.53 | $45.12 | 48,110 |
| 2023-12-14 | $45.41 | $45.86 | $45.37 | $45.66 | $45.25 | 39,339 |
| 2023-12-13 | $44.31 | $45.15 | $44.11 | $45.12 | $44.71 | 34,834 |
| 2023-12-12 | $44.39 | $44.46 | $44.16 | $44.32 | $43.92 | 42,761 |
| 2023-12-11 | $44.32 | $44.43 | $44.19 | $44.32 | $43.92 | 36,807 |
| 2023-12-08 | $44.13 | $44.29 | $43.94 | $44.14 | $43.74 | 29,744 |
| 2023-12-07 | $43.83 | $44.20 | $43.74 | $44.09 | $43.69 | 31,492 |
| 2023-12-06 | $43.71 | $43.92 | $43.68 | $43.76 | $43.37 | 18,729 |
| 2023-12-05 | $43.73 | $43.74 | $43.62 | $43.71 | $43.32 | 50,156 |
| 2023-12-04 | $43.71 | $44.00 | $43.71 | $43.88 | $43.48 | 18,450 |
| 2023-12-01 | $43.27 | $43.82 | $43.26 | $43.81 | $43.42 | 22,591 |
| 2023-11-30 | $43.05 | $43.33 | $42.94 | $43.33 | $42.94 | 46,522 |
| 2023-11-29 | $42.90 | $43.13 | $42.90 | $42.92 | $42.53 | 18,668 |
| 2023-11-28 | $42.63 | $42.87 | $42.61 | $42.81 | $42.42 | 70,109 |
| 2023-11-27 | $42.89 | $42.89 | $42.69 | $42.72 | $42.33 | 20,277 |
| 2023-11-24 | $42.81 | $42.91 | $42.81 | $42.91 | $42.91 | 8,403 |
| 2023-11-22 | $42.73 | $42.81 | $42.65 | $42.72 | $42.72 | 264,459 |
| 2023-11-21 | $42.55 | $42.63 | $42.47 | $42.61 | $42.61 | 14,845 |
| 2023-11-20 | $42.46 | $42.75 | $42.39 | $42.63 | $42.63 | 25,345 |
| 2023-11-17 | $42.43 | $42.55 | $42.36 | $42.48 | $42.48 | 347,873 |
| 2023-11-16 | $42.43 | $42.44 | $42.18 | $42.35 | $42.35 | 19,318 |
| 2023-11-15 | $42.48 | $42.74 | $42.43 | $42.64 | $42.64 | 109,056 |
| 2023-11-14 | $41.89 | $42.38 | $41.89 | $42.21 | $42.21 | 35,627 |
| 2023-11-13 | $41.41 | $41.59 | $41.41 | $41.52 | $41.52 | 9,230 |
| 2023-11-10 | $41.42 | $41.59 | $41.14 | $41.58 | $41.58 | 49,524 |
| 2023-11-09 | $41.54 | $41.54 | $41.11 | $41.13 | $41.13 | 61,935 |
| 2023-11-08 | $41.83 | $41.83 | $41.42 | $41.50 | $41.50 | 11,677 |
| 2023-11-07 | $41.74 | $41.83 | $41.67 | $41.76 | $41.76 | 44,740 |
| 2023-11-06 | $41.90 | $41.97 | $41.76 | $41.82 | $41.82 | 78,870 |
| 2023-11-03 | $41.86 | $42.00 | $41.76 | $41.94 | $41.94 | 26,259 |
| 2023-11-02 | $40.97 | $41.55 | $40.97 | $41.55 | $41.55 | 49,015 |
| 2023-11-01 | $40.75 | $40.79 | $40.52 | $40.77 | $40.77 | 695,268 |
| 2023-10-31 | $40.52 | $40.74 | $40.43 | $40.74 | $40.74 | 26,621 |
| 2023-10-30 | $40.13 | $40.59 | $40.13 | $40.52 | $40.52 | 23,380 |
| 2023-10-27 | $40.61 | $40.64 | $39.79 | $39.87 | $39.87 | 33,727 |
| 2023-10-26 | $40.60 | $40.87 | $40.59 | $40.60 | $40.60 | 19,378 |
| 2023-10-25 | $40.77 | $40.77 | $40.44 | $40.57 | $40.57 | 20,241 |
| 2023-10-24 | $40.62 | $40.98 | $40.62 | $40.82 | $40.82 | 12,734 |
| 2023-10-23 | $40.43 | $40.62 | $40.22 | $40.22 | $40.22 | 29,284 |
| 2023-10-20 | $40.44 | $40.68 | $40.41 | $40.43 | $40.43 | 15,205 |
| 2023-10-19 | $40.88 | $41.07 | $40.54 | $40.66 | $40.66 | 12,925 |
| 2023-10-18 | $41.34 | $41.35 | $40.83 | $40.86 | $40.86 | 29,072 |
| 2023-10-17 | $41.24 | $41.65 | $41.24 | $41.51 | $41.51 | 14,057 |
| 2023-10-16 | $41.23 | $41.52 | $41.17 | $41.39 | $41.39 | 27,415 |
| 2023-10-13 | $41.47 | $41.55 | $41.01 | $41.01 | $41.01 | 13,858 |
| 2023-10-12 | $41.49 | $41.50 | $41.06 | $41.24 | $41.24 | 111,642 |
| 2023-10-11 | $41.45 | $41.63 | $41.10 | $41.25 | $41.25 | 30,344 |
| 2023-10-10 | $41.15 | $41.48 | $41.15 | $41.24 | $41.24 | 134,560 |
| 2023-10-09 | $40.59 | $41.08 | $40.59 | $41.03 | $41.03 | 25,173 |
| 2023-10-06 | $40.41 | $40.88 | $40.10 | $40.76 | $40.76 | 66,199 |
| 2023-10-05 | $40.63 | $40.78 | $40.38 | $40.63 | $40.63 | 23,327 |
| 2023-10-04 | $40.70 | $40.83 | $40.38 | $40.82 | $40.82 | 28,754 |
| 2023-10-03 | $40.93 | $41.00 | $40.68 | $40.72 | $40.72 | 35,491 |
| 2023-10-02 | $41.22 | $41.22 | $40.78 | $41.08 | $41.08 | 31,072 |
| 2023-09-29 | $41.45 | $41.56 | $41.21 | $41.35 | $41.35 | 12,457 |
| 2023-09-28 | $41.21 | $41.36 | $41.09 | $41.22 | $41.22 | 18,840 |
| 2023-09-27 | $41.40 | $41.40 | $40.88 | $41.15 | $41.15 | 25,343 |
| 2023-09-26 | $41.46 | $41.57 | $41.22 | $41.36 | $41.36 | 22,860 |
| 2023-09-25 | $41.51 | $41.67 | $41.43 | $41.67 | $41.67 | 27,014 |
| 2023-09-22 | $41.80 | $41.89 | $41.67 | $41.69 | $41.69 | 22,807 |
| 2023-09-21 | $42.20 | $42.30 | $41.88 | $41.88 | $41.88 | 19,082 |
| 2023-09-20 | $42.66 | $42.90 | $42.47 | $42.47 | $42.47 | 23,264 |
| 2023-09-19 | $42.69 | $42.69 | $42.35 | $42.50 | $42.50 | 12,139 |
| 2023-09-18 | $42.76 | $42.81 | $42.56 | $42.69 | $42.69 | 21,568 |
| 2023-09-15 | $43.39 | $43.41 | $43.06 | $43.06 | $42.66 | 26,891 |
| 2023-09-14 | $43.31 | $43.56 | $43.31 | $43.55 | $43.15 | 15,315 |
| 2023-09-13 | $43.22 | $43.22 | $42.94 | $43.02 | $42.63 | 13,346 |
| 2023-09-12 | $43.22 | $43.51 | $43.19 | $43.25 | $42.85 | 17,661 |
| 2023-09-11 | $43.26 | $43.31 | $43.16 | $43.21 | $42.81 | 12,876 |
| 2023-09-08 | $43.06 | $43.18 | $43.00 | $43.05 | $42.65 | 12,276 |
| 2023-09-07 | $43.01 | $43.22 | $42.97 | $43.06 | $42.66 | 18,215 |
| 2023-09-06 | $43.10 | $43.12 | $42.89 | $43.07 | $42.67 | 15,776 |
| 2023-09-05 | $43.55 | $43.61 | $43.22 | $43.23 | $42.83 | 17,666 |
| 2023-09-01 | $43.74 | $43.86 | $43.46 | $43.56 | $43.56 | 16,874 |
| 2023-08-31 | $43.65 | $43.71 | $43.52 | $43.57 | $43.57 | 33,764 |
| 2023-08-30 | $43.62 | $43.67 | $43.41 | $43.56 | $43.56 | 11,889 |
| 2023-08-29 | $43.18 | $43.53 | $43.18 | $43.53 | $43.53 | 26,046 |
| 2023-08-28 | $43.03 | $43.23 | $42.94 | $43.05 | $43.05 | 27,535 |
| 2023-08-25 | $42.70 | $42.85 | $42.43 | $42.73 | $42.73 | 45,080 |
| 2023-08-24 | $42.78 | $43.13 | $42.52 | $42.52 | $42.52 | 76,718 |
| 2023-08-23 | $42.63 | $42.90 | $42.61 | $42.89 | $42.89 | 67,952 |
| 2023-08-22 | $42.89 | $42.89 | $42.57 | $42.63 | $42.63 | 20,201 |
| 2023-08-21 | $42.94 | $42.94 | $42.64 | $42.83 | $42.83 | 24,750 |
| 2023-08-18 | $42.75 | $43.04 | $42.75 | $42.95 | $42.95 | 21,918 |
| 2023-08-17 | $43.22 | $43.32 | $42.92 | $42.95 | $42.95 | 316,744 |
| 2023-08-16 | $43.21 | $43.43 | $43.03 | $43.05 | $43.05 | 14,492 |
| 2023-08-15 | $43.61 | $43.61 | $43.24 | $43.24 | $43.24 | 31,058 |
| 2023-08-14 | $43.79 | $43.83 | $43.62 | $43.75 | $43.75 | 45,181 |
| 2023-08-11 | $43.63 | $43.90 | $43.60 | $43.82 | $43.82 | 9,622 |
| 2023-08-10 | $43.81 | $44.09 | $43.53 | $43.64 | $43.64 | 21,214 |
| 2023-08-09 | $43.70 | $43.83 | $43.46 | $43.50 | $43.50 | 20,235 |
| 2023-08-08 | $43.60 | $43.75 | $43.21 | $43.66 | $43.66 | 35,684 |
| 2023-08-07 | $43.48 | $43.85 | $43.48 | $43.82 | $43.82 | 30,139 |
| 2023-08-04 | $43.78 | $43.94 | $43.37 | $43.46 | $43.46 | 19,863 |
| 2023-08-03 | $43.64 | $43.80 | $43.50 | $43.61 | $43.61 | 21,241 |
| 2023-08-02 | $43.72 | $43.87 | $43.65 | $43.73 | $43.73 | 18,732 |
| 2023-08-01 | $44.14 | $44.18 | $43.79 | $43.92 | $43.92 | 66,944 |
| 2023-07-31 | $44.03 | $44.08 | $43.88 | $44.00 | $44.00 | 37,269 |
| 2023-07-28 | $43.98 | $44.16 | $43.85 | $44.00 | $44.00 | 36,732 |
| 2023-07-27 | $44.09 | $44.21 | $43.68 | $43.85 | $43.85 | 50,678 |
| 2023-07-26 | $43.78 | $44.18 | $43.78 | $44.08 | $44.08 | 41,734 |
| 2023-07-25 | $43.75 | $43.99 | $43.75 | $43.88 | $43.88 | 12,527 |
| 2023-07-24 | $43.51 | $43.77 | $43.51 | $43.62 | $43.62 | 24,036 |
| 2023-07-21 | $43.35 | $43.55 | $43.28 | $43.45 | $43.45 | 22,090 |
| 2023-07-20 | $43.04 | $43.48 | $43.04 | $43.38 | $43.38 | 29,931 |
| 2023-07-19 | $42.86 | $43.08 | $42.86 | $43.02 | $43.02 | 29,543 |
| 2023-07-18 | $42.20 | $42.82 | $42.20 | $42.68 | $42.68 | 37,916 |
| 2023-07-17 | $42.31 | $42.40 | $42.11 | $42.20 | $42.20 | 123,804 |
| 2023-07-14 | $42.69 | $42.69 | $42.33 | $42.40 | $42.40 | 26,060 |
| 2023-07-13 | $42.68 | $42.74 | $42.53 | $42.63 | $42.63 | 29,581 |
| 2023-07-12 | $42.90 | $42.99 | $42.55 | $42.58 | $42.58 | 92,290 |
| 2023-07-11 | $42.34 | $42.62 | $42.30 | $42.61 | $42.61 | 34,288 |
| 2023-07-10 | $41.90 | $42.34 | $41.90 | $42.21 | $42.21 | 36,113 |
| 2023-07-07 | $42.04 | $42.38 | $41.96 | $41.97 | $41.97 | 25,586 |
| 2023-07-06 | $42.32 | $42.32 | $41.94 | $42.16 | $42.16 | 37,751 |
| 2023-07-05 | $42.70 | $42.83 | $42.57 | $42.66 | $42.66 | 19,098 |
| 2023-07-03 | $42.61 | $42.89 | $42.61 | $42.86 | $42.86 | 8,712 |
| 2023-06-30 | $42.61 | $42.82 | $42.56 | $42.68 | $42.68 | 29,000 |
| 2023-06-29 | $42.13 | $42.42 | $42.07 | $42.41 | $42.41 | 58,241 |
| 2023-06-28 | $42.06 | $42.14 | $41.83 | $42.09 | $42.09 | 24,730 |
| 2023-06-27 | $42.05 | $42.28 | $41.93 | $42.18 | $42.18 | 41,888 |
| 2023-06-26 | $42.13 | $42.37 | $41.89 | $42.25 | $42.25 | 33,188 |
| 2023-06-23 | $42.31 | $42.37 | $42.04 | $42.11 | $42.11 | 27,189 |
| 2023-06-22 | $42.37 | $42.41 | $42.23 | $42.36 | $42.36 | 17,469 |
| 2023-06-21 | $42.50 | $42.81 | $42.34 | $42.34 | $42.34 | 72,046 |
| 2023-06-20 | $42.95 | $43.02 | $42.61 | $42.67 | $42.67 | 46,235 |
| 2023-06-16 | $43.68 | $43.71 | $43.54 | $43.66 | $43.66 | 14,504 |
| 2023-06-15 | $42.94 | $43.66 | $42.94 | $43.55 | $43.55 | 25,740 |
| 2023-06-14 | $43.19 | $43.25 | $42.80 | $42.95 | $42.95 | 17,855 |
| 2023-06-13 | $42.78 | $43.13 | $42.75 | $43.00 | $43.00 | 62,737 |
| 2023-06-12 | $42.54 | $42.67 | $42.44 | $42.59 | $42.59 | 30,471 |
| 2023-06-09 | $42.46 | $42.65 | $42.32 | $42.45 | $42.45 | 278,279 |
| 2023-06-08 | $42.54 | $42.58 | $42.35 | $42.54 | $42.54 | 36,723 |
| 2023-06-07 | $42.15 | $42.54 | $42.02 | $42.53 | $42.53 | 53,217 |
| 2023-06-06 | $41.93 | $42.16 | $41.85 | $42.11 | $42.11 | 28,746 |
| 2023-06-05 | $42.30 | $42.42 | $41.97 | $41.97 | $41.97 | 86,773 |
| 2023-06-02 | $41.51 | $42.25 | $41.45 | $42.20 | $42.20 | 23,628 |
| 2023-06-01 | $41.24 | $41.40 | $40.94 | $41.29 | $41.29 | 30,264 |
| 2023-05-31 | $41.09 | $41.25 | $40.98 | $41.18 | $41.18 | 24,390 |
| 2023-05-30 | $41.28 | $41.28 | $41.00 | $41.22 | $41.22 | 21,632 |
| 2023-05-26 | $41.11 | $41.36 | $41.03 | $41.26 | $41.26 | 40,489 |
| 2023-05-25 | $41.17 | $41.17 | $40.79 | $41.01 | $41.01 | 33,790 |
| 2023-05-24 | $41.85 | $41.85 | $41.39 | $41.40 | $41.40 | 18,128 |
| 2023-05-23 | $41.94 | $42.25 | $41.88 | $41.93 | $41.93 | 17,606 |
| 2023-05-22 | $42.08 | $42.18 | $41.82 | $41.96 | $41.96 | 66,159 |
| 2023-05-19 | $42.15 | $42.41 | $42.06 | $42.15 | $42.15 | 20,596 |
| 2023-05-18 | $41.82 | $42.21 | $41.73 | $42.09 | $42.09 | 75,452 |
| 2023-05-17 | $41.73 | $42.03 | $41.58 | $41.96 | $41.96 | 34,385 |
| 2023-05-16 | $41.91 | $41.94 | $41.53 | $41.55 | $41.55 | 71,869 |
| 2023-05-15 | $42.03 | $42.13 | $41.85 | $42.05 | $42.05 | 15,663 |
| 2023-05-12 | $42.11 | $42.14 | $41.80 | $42.04 | $42.04 | 116,147 |
| 2023-05-11 | $42.14 | $42.14 | $41.80 | $41.98 | $41.98 | 10,945 |
| 2023-05-10 | $42.57 | $42.57 | $41.88 | $42.25 | $42.25 | 19,005 |
| 2023-05-09 | $42.34 | $42.41 | $42.25 | $42.29 | $42.29 | 21,262 |
| 2023-05-08 | $42.63 | $42.66 | $42.40 | $42.49 | $42.49 | 14,618 |
| 2023-05-05 | $42.43 | $42.77 | $42.39 | $42.64 | $42.64 | 17,139 |
| 2023-05-04 | $42.31 | $42.31 | $41.90 | $42.03 | $42.03 | 134,314 |
| 2023-05-03 | $42.82 | $42.82 | $42.33 | $42.33 | $42.33 | 28,727 |
| 2023-05-02 | $43.34 | $43.34 | $42.48 | $42.72 | $42.72 | 29,022 |
| 2023-05-01 | $43.58 | $43.65 | $43.37 | $43.37 | $43.37 | 21,759 |
| 2023-04-28 | $43.24 | $43.52 | $43.15 | $43.49 | $43.49 | 19,273 |
| 2023-04-27 | $42.55 | $43.20 | $42.55 | $43.18 | $43.18 | 15,928 |
| 2023-04-26 | $42.86 | $42.89 | $42.41 | $42.49 | $42.49 | 116,659 |
| 2023-04-25 | $43.26 | $43.34 | $42.90 | $42.91 | $42.91 | 26,997 |
| 2023-04-24 | $43.18 | $43.32 | $43.18 | $43.31 | $43.31 | 46,424 |
| 2023-04-21 | $43.27 | $43.27 | $43.06 | $43.18 | $43.18 | 14,431 |
| 2023-04-20 | $43.23 | $43.31 | $43.04 | $43.19 | $43.19 | 29,290 |
| 2023-04-19 | $43.60 | $43.60 | $43.40 | $43.45 | $43.45 | 13,736 |
| 2023-04-18 | $43.88 | $43.88 | $43.59 | $43.66 | $43.66 | 28,078 |
| 2023-04-17 | $43.75 | $43.83 | $43.58 | $43.81 | $43.81 | 70,724 |
| 2023-04-14 | $43.73 | $43.99 | $43.47 | $43.64 | $43.64 | 51,770 |
| 2023-04-13 | $43.39 | $43.75 | $43.30 | $43.69 | $43.69 | 222,458 |
| 2023-04-12 | $43.61 | $43.67 | $43.35 | $43.36 | $43.36 | 12,809 |
| 2023-04-11 | $43.43 | $43.62 | $43.43 | $43.48 | $43.48 | 9,834 |
| 2023-04-10 | $43.02 | $43.34 | $43.02 | $43.34 | $43.34 | 18,153 |
| 2023-04-06 | $43.35 | $43.35 | $43.13 | $43.16 | $43.16 | 28,040 |
| 2023-04-05 | $43.18 | $43.37 | $43.13 | $43.32 | $43.32 | 81,295 |
| 2023-04-04 | $43.32 | $43.32 | $42.85 | $43.02 | $43.02 | 12,027 |
| 2023-04-03 | $42.82 | $43.32 | $42.82 | $43.21 | $43.21 | 30,597 |
| 2023-03-31 | $42.61 | $42.79 | $42.48 | $42.78 | $42.78 | 61,422 |
| 2023-03-30 | $42.43 | $42.43 | $42.23 | $42.29 | $42.29 | 17,874 |
| 2023-03-29 | $42.00 | $42.16 | $41.91 | $42.14 | $42.14 | 12,883 |
| 2023-03-28 | $41.55 | $41.83 | $41.55 | $41.69 | $41.69 | 20,958 |
| 2023-03-27 | $41.66 | $41.74 | $41.46 | $41.61 | $41.61 | 21,948 |
| 2023-03-24 | $40.90 | $41.29 | $40.75 | $41.28 | $41.28 | 32,656 |
| 2023-03-23 | $41.04 | $41.44 | $40.78 | $41.07 | $41.07 | 24,789 |
| 2023-03-22 | $41.78 | $41.81 | $40.91 | $41.00 | $41.00 | 15,060 |
| 2023-03-21 | $41.71 | $41.74 | $41.39 | $41.65 | $41.65 | 11,696 |
| 2023-03-20 | $41.04 | $41.48 | $41.04 | $41.44 | $41.44 | 19,248 |
| 2023-03-17 | $41.70 | $41.70 | $41.09 | $41.25 | $40.87 | 24,630 |
| 2023-03-16 | $40.97 | $41.78 | $40.97 | $41.76 | $41.38 | 12,144 |
| 2023-03-15 | $41.10 | $41.42 | $40.83 | $41.30 | $40.92 | 26,129 |
| 2023-03-14 | $41.85 | $41.89 | $41.28 | $41.74 | $41.36 | 32,301 |
| 2023-03-13 | $41.44 | $41.81 | $41.24 | $41.41 | $41.03 | 139,111 |
| 2023-03-10 | $41.74 | $42.23 | $41.44 | $41.64 | $41.26 | 43,459 |
| 2023-03-09 | $42.74 | $42.74 | $41.80 | $41.88 | $41.50 | 39,951 |
| 2023-03-08 | $42.59 | $42.69 | $42.32 | $42.60 | $42.21 | 122,102 |
| 2023-03-07 | $43.46 | $43.46 | $42.57 | $42.60 | $42.22 | 23,669 |
| 2023-03-06 | $43.41 | $43.56 | $43.27 | $43.37 | $42.97 | 16,541 |
| 2023-03-03 | $43.07 | $43.49 | $43.00 | $43.38 | $42.98 | 16,329 |
| 2023-03-02 | $42.76 | $43.13 | $42.51 | $43.06 | $42.67 | 15,182 |
| 2023-03-01 | $42.67 | $42.96 | $42.64 | $42.77 | $42.38 | 17,455 |
| 2023-02-28 | $42.76 | $42.95 | $42.71 | $42.73 | $42.73 | 22,854 |
| 2023-02-27 | $43.18 | $43.31 | $42.88 | $42.95 | $42.95 | 25,840 |
| 2023-02-24 | $42.93 | $43.01 | $42.57 | $42.92 | $42.92 | 23,906 |
| 2023-02-23 | $43.37 | $43.37 | $42.79 | $43.14 | $43.14 | 67,295 |
| 2023-02-22 | $43.48 | $43.48 | $42.95 | $43.09 | $43.09 | 28,618 |
| 2023-02-21 | $43.88 | $43.88 | $43.23 | $43.23 | $43.23 | 146,039 |
| 2023-02-17 | $43.89 | $44.18 | $43.81 | $44.15 | $44.15 | 10,460 |
| 2023-02-16 | $43.90 | $44.35 | $43.90 | $43.99 | $43.99 | 58,232 |
| 2023-02-15 | $44.09 | $44.38 | $44.05 | $44.37 | $44.37 | 17,051 |
| 2023-02-14 | $44.57 | $44.57 | $43.99 | $44.27 | $44.27 | 31,453 |
| 2023-02-13 | $44.22 | $44.53 | $44.10 | $44.52 | $44.52 | 28,850 |
| 2023-02-10 | $43.68 | $44.06 | $43.63 | $44.04 | $44.04 | 21,423 |
| 2023-02-09 | $44.46 | $44.46 | $43.58 | $43.67 | $43.67 | 16,435 |
| 2023-02-08 | $44.27 | $44.38 | $44.13 | $44.16 | $44.16 | 26,087 |
| 2023-02-07 | $44.17 | $44.59 | $43.97 | $44.48 | $44.48 | 28,144 |
| 2023-02-06 | $44.25 | $44.37 | $44.14 | $44.28 | $44.28 | 61,105 |
| 2023-02-03 | $44.47 | $44.70 | $44.33 | $44.49 | $44.49 | 467,776 |
| 2023-02-02 | $44.65 | $44.69 | $44.20 | $44.69 | $44.69 | 66,311 |
| 2023-02-01 | $44.27 | $44.83 | $43.79 | $44.53 | $44.53 | 37,443 |
| 2023-01-31 | $44.21 | $44.46 | $43.90 | $44.46 | $44.46 | 13,984 |
| 2023-01-30 | $44.34 | $44.50 | $44.03 | $44.08 | $44.08 | 21,026 |
| 2023-01-27 | $44.35 | $44.57 | $44.11 | $44.39 | $44.39 | 15,557 |
| 2023-01-26 | $44.31 | $44.44 | $44.04 | $44.43 | $44.43 | 27,990 |
| 2023-01-25 | $44.28 | $44.40 | $43.97 | $44.33 | $44.33 | 498,171 |
| 2023-01-24 | $44.22 | $44.50 | $44.00 | $44.47 | $44.47 | 46,895 |
| 2023-01-23 | $44.24 | $44.64 | $44.11 | $44.52 | $44.52 | 14,983 |
| 2023-01-20 | $43.82 | $44.15 | $43.60 | $44.13 | $44.13 | 27,348 |
| 2023-01-19 | $43.90 | $44.02 | $43.72 | $43.79 | $43.79 | 43,412 |
| 2023-01-18 | $45.21 | $45.21 | $44.12 | $44.13 | $44.13 | 71,492 |
| 2023-01-17 | $45.71 | $45.71 | $45.03 | $45.08 | $45.08 | 62,358 |
| 2023-01-13 | $45.23 | $45.75 | $45.10 | $45.64 | $45.64 | 22,921 |
| 2023-01-12 | $45.57 | $45.67 | $45.25 | $45.57 | $45.57 | 35,863 |
| 2023-01-11 | $45.36 | $45.41 | $44.93 | $45.41 | $45.41 | 52,476 |
| 2023-01-10 | $44.85 | $45.09 | $44.73 | $45.07 | $45.07 | 30,866 |
| 2023-01-09 | $45.17 | $45.37 | $44.71 | $44.72 | $44.72 | 42,096 |
| 2023-01-06 | $44.45 | $45.09 | $44.24 | $44.96 | $44.96 | 43,330 |
| 2023-01-05 | $44.08 | $44.08 | $43.70 | $43.98 | $43.98 | 25,358 |
| 2023-01-04 | $44.02 | $44.49 | $43.87 | $44.26 | $44.26 | 33,379 |
| 2023-01-03 | $44.00 | $44.00 | $43.51 | $43.77 | $43.77 | 20,102 |
| 2022-12-30 | $43.51 | $43.68 | $43.32 | $43.66 | $43.66 | 69,513 |
| 2022-12-29 | $43.72 | $43.91 | $43.61 | $43.82 | $43.82 | 25,305 |
| 2022-12-28 | $43.84 | $44.04 | $43.32 | $43.32 | $43.32 | 51,601 |
| 2022-12-27 | $43.83 | $44.04 | $43.62 | $43.89 | $43.89 | 62,397 |
| 2022-12-23 | $43.65 | $43.78 | $43.31 | $43.74 | $43.74 | 34,528 |
| 2022-12-22 | $43.66 | $43.66 | $42.89 | $43.59 | $43.59 | 44,201 |
| 2022-12-21 | $43.70 | $44.03 | $43.66 | $43.87 | $43.87 | 127,011 |
| 2022-12-20 | $43.28 | $43.49 | $43.09 | $43.31 | $43.31 | 28,163 |
| 2022-12-19 | $43.27 | $43.57 | $42.90 | $43.20 | $43.20 | 36,687 |
| 2022-12-16 | $43.76 | $43.85 | $43.29 | $43.66 | $43.29 | 26,112 |
| 2022-12-15 | $44.68 | $44.68 | $43.84 | $44.08 | $43.71 | 48,091 |
| 2022-12-14 | $45.39 | $45.63 | $44.78 | $45.00 | $44.62 | 53,187 |
| 2022-12-13 | $45.89 | $46.00 | $45.02 | $45.34 | $44.96 | 61,821 |
| 2022-12-12 | $44.65 | $45.13 | $44.50 | $45.05 | $44.67 | 158,690 |
| 2022-12-09 | $44.85 | $44.97 | $44.44 | $44.44 | $44.44 | 12,075 |
| 2022-12-08 | $45.14 | $45.14 | $44.73 | $44.86 | $44.86 | 27,796 |
| 2022-12-07 | $44.78 | $44.90 | $44.58 | $44.69 | $44.69 | 20,630 |
| 2022-12-06 | $45.17 | $45.17 | $44.41 | $44.71 | $44.71 | 469,986 |
| 2022-12-05 | $45.16 | $45.44 | $44.86 | $45.09 | $45.09 | 31,664 |
| 2022-12-02 | $45.24 | $45.68 | $45.21 | $45.63 | $45.63 | 11,596 |
| 2022-12-01 | $46.01 | $46.01 | $45.39 | $45.64 | $45.64 | 29,351 |
| 2022-11-30 | $44.90 | $45.70 | $44.53 | $45.68 | $45.68 | 18,935 |
| 2022-11-29 | $44.93 | $45.08 | $44.74 | $45.04 | $45.04 | 46,289 |
| 2022-11-28 | $45.34 | $45.34 | $44.70 | $44.86 | $44.86 | 87,198 |
| 2022-11-25 | $45.27 | $45.59 | $45.27 | $45.45 | $45.45 | 12,747 |
| 2022-11-23 | $45.39 | $45.61 | $45.25 | $45.36 | $45.36 | 54,889 |
| 2022-11-22 | $44.94 | $45.47 | $44.94 | $45.47 | $45.47 | 503,384 |
| 2022-11-21 | $44.80 | $44.89 | $44.52 | $44.84 | $44.84 | 21,468 |
| 2022-11-18 | $44.85 | $44.85 | $44.47 | $44.73 | $44.73 | 23,380 |
| 2022-11-17 | $44.17 | $44.47 | $44.01 | $44.47 | $44.47 | 30,433 |
| 2022-11-16 | $44.57 | $44.57 | $44.25 | $44.35 | $44.35 | 34,232 |
| 2022-11-15 | $45.05 | $45.05 | $44.16 | $44.48 | $44.48 | 120,338 |
| 2022-11-14 | $44.56 | $45.07 | $44.52 | $44.52 | $44.52 | 27,681 |
| 2022-11-11 | $44.30 | $44.81 | $44.20 | $44.65 | $44.65 | 54,642 |
| 2022-11-10 | $43.88 | $44.23 | $43.60 | $44.13 | $44.13 | 50,383 |
| 2022-11-09 | $43.37 | $43.41 | $42.66 | $42.74 | $42.74 | 67,567 |
| 2022-11-08 | $43.36 | $43.72 | $43.11 | $43.44 | $43.44 | 40,918 |
| 2022-11-07 | $42.71 | $43.26 | $42.71 | $43.19 | $43.19 | 121,773 |
| 2022-11-04 | $42.48 | $42.78 | $42.13 | $42.69 | $42.69 | 46,014 |
| 2022-11-03 | $41.89 | $42.07 | $41.54 | $41.84 | $41.84 | 40,708 |
| 2022-11-02 | $42.66 | $43.16 | $42.11 | $42.14 | $42.14 | 121,889 |
| 2022-11-01 | $42.97 | $42.97 | $42.34 | $42.62 | $42.62 | 30,534 |
| 2022-10-31 | $42.53 | $42.77 | $42.48 | $42.67 | $42.67 | 47,888 |
| 2022-10-28 | $42.05 | $42.89 | $41.99 | $42.89 | $42.89 | 74,150 |
| 2022-10-27 | $41.98 | $42.20 | $41.70 | $41.70 | $41.70 | 51,765 |
| 2022-10-26 | $41.34 | $41.89 | $41.34 | $41.61 | $41.61 | 30,861 |
| 2022-10-25 | $40.80 | $41.31 | $40.65 | $41.25 | $41.25 | 28,811 |
| 2022-10-24 | $40.53 | $40.95 | $40.47 | $40.90 | $40.90 | 45,071 |
| 2022-10-21 | $39.38 | $40.32 | $39.20 | $40.24 | $40.24 | 16,492 |
| 2022-10-20 | $39.60 | $40.10 | $39.38 | $39.41 | $39.41 | 15,965 |
| 2022-10-19 | $39.55 | $39.76 | $39.27 | $39.46 | $39.46 | 41,129 |
| 2022-10-18 | $39.96 | $39.99 | $39.23 | $39.67 | $39.67 | 64,528 |
| 2022-10-17 | $39.18 | $39.42 | $39.14 | $39.24 | $39.24 | 20,387 |
| 2022-10-14 | $39.35 | $39.45 | $38.69 | $38.75 | $38.75 | 29,836 |
| 2022-10-13 | $37.39 | $39.27 | $37.39 | $39.08 | $39.08 | 40,310 |
| 2022-10-12 | $37.96 | $38.23 | $37.86 | $37.92 | $37.92 | 29,914 |
| 2022-10-11 | $37.88 | $38.42 | $37.77 | $38.05 | $38.05 | 36,601 |
| 2022-10-10 | $38.07 | $38.25 | $37.71 | $37.91 | $37.91 | 141,444 |
| 2022-10-07 | $38.50 | $38.50 | $37.75 | $37.89 | $37.89 | 30,454 |
| 2022-10-06 | $39.20 | $39.39 | $38.66 | $38.73 | $38.73 | 44,425 |
| 2022-10-05 | $39.16 | $39.59 | $38.94 | $39.35 | $39.35 | 25,823 |
| 2022-10-04 | $38.95 | $39.53 | $38.95 | $39.47 | $39.47 | 110,186 |
| 2022-10-03 | $37.98 | $38.71 | $37.92 | $38.48 | $38.48 | 15,694 |
| 2022-09-30 | $37.99 | $38.17 | $37.48 | $37.49 | $37.49 | 27,229 |
| 2022-09-29 | $38.54 | $38.54 | $37.79 | $38.03 | $38.03 | 76,130 |
| 2022-09-28 | $38.24 | $38.89 | $38.11 | $38.73 | $38.73 | 34,069 |
| 2022-09-27 | $38.52 | $38.63 | $37.90 | $38.06 | $38.06 | 32,091 |
| 2022-09-26 | $38.27 | $38.59 | $38.06 | $38.23 | $38.23 | 44,015 |
| 2022-09-23 | $38.99 | $38.99 | $38.22 | $38.55 | $38.55 | 49,357 |
| 2022-09-22 | $39.19 | $39.49 | $39.12 | $39.32 | $39.32 | 47,021 |
| 2022-09-21 | $40.22 | $40.25 | $39.34 | $39.34 | $39.34 | 50,392 |
| 2022-09-20 | $40.00 | $40.04 | $39.68 | $40.02 | $40.02 | 28,779 |
| 2022-09-19 | $40.03 | $40.52 | $40.02 | $40.52 | $40.52 | 29,954 |
| 2022-09-16 | $40.27 | $40.69 | $40.10 | $40.67 | $40.33 | 18,905 |
| 2022-09-15 | $40.85 | $40.95 | $40.51 | $40.67 | $40.33 | 14,831 |
| 2022-09-14 | $41.03 | $41.13 | $40.66 | $40.89 | $40.55 | 22,489 |
| 2022-09-13 | $41.84 | $41.84 | $40.79 | $40.95 | $40.61 | 39,467 |
| 2022-09-12 | $42.34 | $42.63 | $42.31 | $42.43 | $42.07 | 21,647 |
| 2022-09-09 | $41.81 | $42.25 | $41.79 | $42.18 | $41.83 | 44,495 |
| 2022-09-08 | $41.26 | $41.67 | $41.11 | $41.67 | $41.32 | 22,494 |
| 2022-09-07 | $40.80 | $41.49 | $40.80 | $41.35 | $41.00 | 29,061 |
| 2022-09-06 | $41.35 | $41.37 | $40.86 | $40.95 | $40.61 | 27,465 |
| 2022-09-02 | $42.04 | $42.13 | $41.11 | $41.19 | $40.85 | 28,643 |
| 2022-09-01 | $41.28 | $41.69 | $41.19 | $41.68 | $41.33 | 25,622 |
| 2022-08-31 | $41.94 | $41.95 | $41.47 | $41.47 | $41.12 | 35,761 |
| 2022-08-30 | $42.35 | $42.35 | $41.73 | $41.76 | $41.41 | 28,443 |
| 2022-08-29 | $42.28 | $42.51 | $42.13 | $42.26 | $41.91 | 29,744 |
| 2022-08-26 | $43.86 | $43.86 | $42.50 | $42.51 | $42.15 | 57,055 |
| 2022-08-25 | $43.59 | $43.76 | $43.40 | $43.75 | $43.38 | 233,930 |
| 2022-08-24 | $43.43 | $43.50 | $43.18 | $43.32 | $42.96 | 22,304 |
| 2022-08-23 | $43.62 | $43.66 | $43.42 | $43.45 | $43.09 | 38,712 |
| 2022-08-22 | $43.99 | $43.99 | $43.49 | $43.54 | $43.18 | 26,465 |
| 2022-08-19 | $44.46 | $44.46 | $44.23 | $44.30 | $43.93 | 13,735 |
| 2022-08-18 | $44.59 | $44.59 | $44.34 | $44.52 | $44.15 | 26,517 |
| 2022-08-17 | $44.57 | $44.73 | $44.39 | $44.50 | $44.13 | 19,889 |
| 2022-08-16 | $44.29 | $44.92 | $44.29 | $44.76 | $44.39 | 25,554 |
| 2022-08-15 | $44.07 | $44.40 | $44.00 | $44.34 | $43.97 | 19,204 |
| 2022-08-12 | $43.83 | $44.31 | $43.80 | $44.27 | $43.90 | 42,737 |
| 2022-08-11 | $43.76 | $44.08 | $43.75 | $43.77 | $43.41 | 27,306 |
| 2022-08-10 | $43.48 | $43.63 | $43.47 | $43.57 | $43.20 | 20,364 |
| 2022-08-09 | $43.19 | $43.20 | $42.87 | $43.10 | $42.74 | 27,703 |
| 2022-08-08 | $42.96 | $43.26 | $42.94 | $43.09 | $42.73 | 32,844 |
| 2022-08-05 | $42.55 | $43.00 | $42.55 | $43.00 | $42.64 | 22,265 |
| 2022-08-04 | $42.93 | $42.93 | $42.69 | $42.81 | $42.45 | 38,570 |
| 2022-08-03 | $43.00 | $43.06 | $42.67 | $42.93 | $42.57 | 50,394 |
| 2022-08-02 | $43.24 | $43.24 | $42.67 | $42.67 | $42.31 | 508,411 |
| 2022-08-01 | $43.14 | $43.37 | $43.11 | $43.24 | $42.88 | 66,100 |
| 2022-07-29 | $43.06 | $43.40 | $42.91 | $43.36 | $43.00 | 29,240 |
| 2022-07-28 | $42.90 | $43.14 | $42.47 | $43.07 | $42.71 | 19,715 |
| 2022-07-27 | $42.46 | $42.86 | $42.24 | $42.70 | $42.34 | 11,958 |
| 2022-07-26 | $42.53 | $42.56 | $42.32 | $42.32 | $41.97 | 14,061 |
| 2022-07-25 | $42.26 | $42.40 | $42.14 | $42.36 | $42.01 | 529,537 |
| 2022-07-22 | $42.52 | $42.52 | $41.95 | $42.17 | $41.82 | 16,191 |
| 2022-07-21 | $42.29 | $42.41 | $41.91 | $42.41 | $42.05 | 64,696 |
| 2022-07-20 | $42.71 | $42.71 | $42.28 | $42.47 | $42.11 | 19,593 |
| 2022-07-19 | $42.15 | $42.65 | $42.15 | $42.61 | $42.25 | 15,878 |
| 2022-07-18 | $42.75 | $42.75 | $42.10 | $42.12 | $41.77 | 17,077 |
| 2022-07-15 | $42.30 | $42.33 | $41.97 | $42.32 | $42.32 | 21,349 |
| 2022-07-14 | $41.37 | $41.77 | $41.15 | $41.74 | $41.74 | 33,880 |
| 2022-07-13 | $41.93 | $42.18 | $41.54 | $41.88 | $41.88 | 36,444 |
| 2022-07-12 | $42.21 | $42.63 | $42.00 | $42.14 | $42.14 | 33,612 |
| 2022-07-11 | $42.33 | $42.60 | $42.29 | $42.32 | $42.32 | 172,455 |
| 2022-07-08 | $42.80 | $42.80 | $42.42 | $42.42 | $42.42 | 31,660 |
| 2022-07-07 | $42.40 | $42.73 | $42.35 | $42.59 | $42.59 | 24,438 |
| 2022-07-06 | $42.29 | $42.36 | $41.92 | $42.22 | $42.22 | 22,424 |
| 2022-07-05 | $41.94 | $42.21 | $41.43 | $42.09 | $42.09 | 23,825 |
| 2022-07-01 | $42.02 | $42.48 | $41.69 | $42.44 | $42.44 | 29,821 |
| 2022-06-30 | $42.23 | $42.36 | $41.88 | $42.17 | $42.17 | 27,413 |
| 2022-06-29 | $42.70 | $42.70 | $42.32 | $42.47 | $42.47 | 17,541 |
| 2022-06-28 | $43.32 | $43.46 | $42.51 | $42.52 | $42.52 | 36,241 |
| 2022-06-27 | $43.24 | $43.26 | $43.00 | $43.07 | $43.07 | 104,300 |
| 2022-06-24 | $42.50 | $43.05 | $42.44 | $43.03 | $43.03 | 22,233 |
| 2022-06-23 | $42.18 | $42.29 | $41.74 | $42.13 | $42.13 | 18,342 |
| 2022-06-22 | $41.55 | $42.36 | $41.55 | $41.96 | $41.96 | 40,899 |
| 2022-06-21 | $41.89 | $42.37 | $41.87 | $42.15 | $42.15 | 22,448 |
| 2022-06-17 | $41.85 | $42.21 | $41.49 | $41.62 | $41.30 | 56,784 |
| 2022-06-16 | $42.27 | $42.27 | $41.63 | $41.92 | $41.60 | 49,755 |
| 2022-06-15 | $42.78 | $43.23 | $42.39 | $42.72 | $42.39 | 37,765 |
| 2022-06-14 | $42.98 | $43.09 | $42.40 | $42.55 | $42.22 | 26,632 |
| 2022-06-13 | $43.08 | $43.32 | $42.74 | $42.84 | $42.51 | 38,393 |
| 2022-06-10 | $44.44 | $44.44 | $43.84 | $43.85 | $43.52 | 20,912 |
| 2022-06-09 | $45.61 | $45.68 | $44.88 | $44.88 | $44.54 | 27,438 |
| 2022-06-08 | $46.10 | $46.10 | $45.61 | $45.73 | $45.38 | 27,103 |
| 2022-06-07 | $45.82 | $46.20 | $45.52 | $46.18 | $45.83 | 103,690 |
| 2022-06-06 | $46.03 | $46.25 | $45.82 | $45.91 | $45.56 | 21,620 |
| 2022-06-03 | $46.01 | $46.16 | $45.78 | $45.78 | $45.43 | 483,970 |
| 2022-06-02 | $46.15 | $46.19 | $45.34 | $46.13 | $45.78 | 13,925 |
| 2022-06-01 | $46.45 | $46.45 | $45.64 | $45.87 | $45.52 | 29,656 |
| 2022-05-31 | $46.31 | $46.56 | $45.93 | $46.35 | $46.00 | 40,698 |
| 2022-05-27 | $45.99 | $46.49 | $45.93 | $46.49 | $46.13 | 40,420 |
| 2022-05-26 | $45.57 | $45.92 | $45.53 | $45.79 | $45.44 | 44,712 |
| 2022-05-25 | $44.97 | $45.40 | $44.91 | $45.29 | $44.95 | 15,547 |
| 2022-05-24 | $44.79 | $45.22 | $44.34 | $45.06 | $44.72 | 486,158 |
| 2022-05-23 | $44.54 | $44.97 | $44.39 | $44.76 | $44.42 | 22,284 |
| 2022-05-20 | $44.41 | $44.41 | $43.27 | $44.09 | $43.75 | 30,905 |
| 2022-05-19 | $44.20 | $44.42 | $43.65 | $44.08 | $43.74 | 80,842 |
| 2022-05-18 | $45.86 | $45.86 | $44.40 | $44.52 | $44.18 | 51,522 |
| 2022-05-17 | $45.85 | $46.05 | $45.71 | $45.97 | $45.62 | 35,620 |
| 2022-05-16 | $45.17 | $45.79 | $44.99 | $45.52 | $45.17 | 44,379 |
| 2022-05-13 | $45.15 | $45.21 | $44.84 | $45.21 | $44.86 | 27,913 |
| 2022-05-12 | $44.43 | $44.70 | $44.11 | $44.70 | $44.36 | 38,848 |
| 2022-05-11 | $44.90 | $45.43 | $44.49 | $44.56 | $44.22 | 77,721 |
| 2022-05-10 | $45.54 | $45.54 | $44.50 | $44.70 | $44.35 | 29,932 |
| 2022-05-09 | $45.26 | $45.49 | $44.92 | $45.03 | $44.69 | 49,186 |
| 2022-05-06 | $45.46 | $45.73 | $45.07 | $45.42 | $45.07 | 27,665 |
| 2022-05-05 | $46.43 | $46.43 | $45.10 | $45.49 | $45.14 | 29,856 |
| 2022-05-04 | $45.51 | $46.58 | $45.29 | $46.53 | $46.17 | 50,996 |
| 2022-05-03 | $45.07 | $45.39 | $44.87 | $45.22 | $44.87 | 22,522 |
| 2022-05-02 | $45.00 | $45.17 | $44.29 | $44.97 | $44.63 | 27,721 |
| 2022-04-29 | $45.80 | $45.94 | $44.82 | $44.82 | $44.48 | 60,976 |
| 2022-04-28 | $45.61 | $46.20 | $45.31 | $46.01 | $45.66 | 23,259 |
| 2022-04-27 | $45.50 | $45.85 | $45.29 | $45.40 | $45.06 | 28,458 |
| 2022-04-26 | $46.26 | $46.34 | $45.54 | $45.54 | $45.19 | 26,326 |
| 2022-04-25 | $46.02 | $46.53 | $45.40 | $46.45 | $46.10 | 40,936 |
| 2022-04-22 | $47.45 | $47.45 | $46.26 | $46.26 | $45.91 | 41,631 |
| 2022-04-21 | $47.85 | $48.12 | $47.51 | $47.51 | $47.15 | 29,698 |
| 2022-04-20 | $47.22 | $47.78 | $47.22 | $47.59 | $47.23 | 34,100 |
| 2022-04-19 | $46.32 | $46.96 | $46.32 | $46.89 | $46.53 | 17,199 |
| 2022-04-18 | $46.21 | $46.59 | $46.19 | $46.21 | $45.86 | 18,075 |
| 2022-04-14 | $46.46 | $46.60 | $46.34 | $46.34 | $45.99 | 16,041 |
| 2022-04-13 | $45.94 | $46.34 | $45.82 | $46.32 | $45.97 | 62,852 |
| 2022-04-12 | $46.46 | $46.51 | $45.90 | $46.03 | $45.68 | 22,659 |
| 2022-04-11 | $46.37 | $46.61 | $46.21 | $46.30 | $45.95 | 131,204 |
| 2022-04-08 | $46.24 | $46.59 | $46.09 | $46.35 | $45.99 | 9,813 |
| 2022-04-07 | $46.04 | $46.32 | $45.65 | $46.17 | $45.81 | 19,377 |
| 2022-04-06 | $45.79 | $46.10 | $45.75 | $46.00 | $45.65 | 43,553 |
| 2022-04-05 | $46.09 | $46.40 | $45.87 | $46.03 | $45.68 | 9,577 |
| 2022-04-04 | $46.05 | $46.20 | $45.88 | $46.19 | $45.84 | 20,601 |
| 2022-04-01 | $46.20 | $46.20 | $45.73 | $46.17 | $45.82 | 12,489 |
| 2022-03-31 | $46.78 | $46.78 | $46.06 | $46.06 | $45.71 | 64,724 |
| 2022-03-30 | $46.74 | $46.89 | $46.63 | $46.72 | $46.36 | 8,852 |
| 2022-03-29 | $47.08 | $47.08 | $46.40 | $46.74 | $46.38 | 13,263 |
| 2022-03-28 | $46.45 | $46.52 | $46.09 | $46.52 | $46.16 | 7,072 |
| 2022-03-25 | $46.19 | $46.55 | $46.19 | $46.47 | $46.11 | 7,715 |
| 2022-03-24 | $46.03 | $46.13 | $45.90 | $46.12 | $45.77 | 20,949 |
| 2022-03-23 | $46.21 | $46.21 | $45.68 | $45.70 | $45.35 | 9,684 |
| 2022-03-22 | $46.09 | $46.20 | $45.90 | $46.06 | $45.70 | 15,123 |
| 2022-03-21 | $46.17 | $46.17 | $45.61 | $45.79 | $45.44 | 13,096 |
| 2022-03-18 | $46.08 | $46.15 | $45.80 | $46.15 | $45.45 | 8,878 |
| 2022-03-17 | $45.57 | $46.13 | $45.48 | $46.07 | $45.38 | 30,625 |
| 2022-03-16 | $45.59 | $45.69 | $44.96 | $45.57 | $44.88 | 52,265 |
| 2022-03-15 | $45.06 | $45.38 | $44.72 | $45.27 | $44.58 | 20,224 |
| 2022-03-14 | $45.26 | $45.51 | $44.93 | $45.08 | $44.40 | 11,075 |
| 2022-03-11 | $45.44 | $45.69 | $45.19 | $45.19 | $44.51 | 21,081 |
| 2022-03-10 | $45.31 | $45.36 | $45.00 | $45.30 | $44.62 | 14,955 |
| 2022-03-09 | $45.46 | $45.56 | $45.20 | $45.27 | $44.59 | 16,864 |
| 2022-03-08 | $45.16 | $45.76 | $44.95 | $44.96 | $44.28 | 14,544 |
| 2022-03-07 | $44.97 | $45.36 | $44.84 | $44.98 | $44.30 | 13,289 |
| 2022-03-04 | $44.59 | $45.40 | $44.59 | $45.39 | $44.70 | 31,486 |
| 2022-03-03 | $45.24 | $45.52 | $45.08 | $45.36 | $44.68 | 21,982 |
| 2022-03-02 | $44.35 | $45.19 | $44.35 | $45.11 | $44.43 | 37,095 |
| 2022-03-01 | $44.60 | $44.76 | $43.88 | $44.19 | $43.52 | 14,051 |
| 2022-02-28 | $44.21 | $44.65 | $44.07 | $44.61 | $43.94 | 22,768 |
| 2022-02-25 | $43.93 | $44.89 | $43.61 | $44.79 | $44.11 | 27,304 |
| 2022-02-24 | $43.18 | $43.48 | $42.62 | $43.44 | $42.78 | 46,821 |
| 2022-02-23 | $44.40 | $44.40 | $43.72 | $43.79 | $43.13 | 14,934 |
| 2022-02-22 | $44.64 | $44.64 | $43.83 | $44.14 | $43.47 | 29,338 |
| 2022-02-18 | $44.35 | $44.75 | $44.35 | $44.58 | $43.91 | 12,413 |
| 2022-02-17 | $44.94 | $44.94 | $44.62 | $44.65 | $43.98 | 13,783 |
| 2022-02-16 | $45.12 | $45.27 | $44.94 | $45.15 | $44.47 | 16,920 |
| 2022-02-15 | $45.20 | $45.23 | $44.96 | $45.23 | $44.55 | 15,252 |
| 2022-02-14 | $45.15 | $45.19 | $44.38 | $44.81 | $44.13 | 37,733 |
| 2022-02-11 | $45.50 | $45.78 | $45.19 | $45.28 | $44.60 | 17,427 |
| 2022-02-10 | $45.88 | $46.07 | $45.38 | $45.43 | $44.75 | 10,282 |
| 2022-02-09 | $46.24 | $46.24 | $45.98 | $46.18 | $45.48 | 22,313 |
| 2022-02-08 | $45.71 | $45.92 | $45.52 | $45.80 | $45.11 | 19,833 |
| 2022-02-07 | $45.51 | $45.69 | $45.28 | $45.46 | $44.77 | 26,589 |
| 2022-02-04 | $45.68 | $45.77 | $45.17 | $45.49 | $44.80 | 14,630 |
| 2022-02-03 | $45.89 | $45.99 | $45.57 | $45.57 | $44.88 | 61,757 |
| 2022-02-02 | $45.92 | $46.16 | $45.78 | $46.15 | $45.45 | 14,418 |
| 2022-02-01 | $45.56 | $45.88 | $45.31 | $45.88 | $45.19 | 28,094 |
| 2022-01-31 | $44.98 | $45.52 | $44.86 | $45.48 | $44.79 | 27,630 |
| 2022-01-28 | $44.88 | $45.33 | $44.34 | $45.33 | $44.65 | 40,990 |
| 2022-01-27 | $45.16 | $45.71 | $44.82 | $45.05 | $44.37 | 106,942 |
| 2022-01-26 | $45.12 | $45.57 | $44.55 | $44.98 | $44.30 | 45,444 |
| 2022-01-25 | $44.42 | $45.36 | $43.92 | $45.24 | $44.56 | 42,510 |
| 2022-01-24 | $44.36 | $44.93 | $43.64 | $44.76 | $44.08 | 123,270 |
| 2022-01-21 | $45.17 | $45.54 | $44.83 | $44.83 | $44.15 | 39,194 |
| 2022-01-20 | $45.76 | $46.17 | $45.35 | $45.41 | $44.72 | 25,755 |
| 2022-01-19 | $46.27 | $46.27 | $45.81 | $45.82 | $45.13 | 24,127 |
| 2022-01-18 | $46.25 | $46.25 | $45.80 | $46.10 | $45.40 | 30,343 |
| 2022-01-14 | $46.26 | $46.51 | $46.16 | $46.44 | $45.74 | 14,681 |
| 2022-01-13 | $46.60 | $46.87 | $46.48 | $46.55 | $45.85 | 19,989 |
| 2022-01-12 | $46.77 | $46.77 | $46.40 | $46.57 | $45.87 | 26,699 |
| 2022-01-11 | $46.57 | $46.57 | $46.01 | $46.51 | $45.81 | 27,617 |
| 2022-01-10 | $46.59 | $46.59 | $46.10 | $46.37 | $45.67 | 35,526 |
| 2022-01-07 | $46.19 | $46.61 | $46.09 | $46.38 | $45.68 | 21,040 |
| 2022-01-06 | $46.63 | $46.63 | $45.98 | $46.28 | $45.58 | 24,473 |
| 2022-01-05 | $46.27 | $46.93 | $46.27 | $46.42 | $45.72 | 53,135 |
| 2022-01-04 | $45.84 | $46.39 | $45.79 | $46.27 | $45.57 | 23,223 |
| 2022-01-03 | $45.36 | $45.73 | $45.30 | $45.69 | $45.00 | 40,152 |
| 2021-12-31 | $45.52 | $45.56 | $45.32 | $45.42 | $44.73 | 23,910 |
| 2021-12-30 | $45.78 | $45.78 | $45.31 | $45.31 | $44.63 | 33,803 |
| 2021-12-29 | $45.58 | $45.68 | $45.40 | $45.63 | $44.94 | 20,408 |
| 2021-12-28 | $45.14 | $45.46 | $45.14 | $45.35 | $44.67 | 12,088 |
| 2021-12-27 | $44.88 | $45.20 | $44.79 | $45.14 | $44.46 | 29,417 |
| 2021-12-23 | $44.86 | $44.98 | $44.71 | $44.71 | $44.04 | 30,865 |
| 2021-12-22 | $44.33 | $44.55 | $44.08 | $44.55 | $43.88 | 22,041 |
| 2021-12-21 | $43.93 | $44.35 | $43.93 | $44.26 | $43.59 | 18,092 |
| 2021-12-20 | $43.88 | $43.92 | $43.45 | $43.92 | $43.26 | 18,390 |
| 2021-12-17 | $44.57 | $44.92 | $44.56 | $44.56 | $43.53 | 17,152 |
| 2021-12-16 | $44.75 | $45.27 | $44.75 | $45.06 | $44.03 | 14,280 |
| 2021-12-15 | $44.07 | $44.73 | $44.07 | $44.73 | $43.70 | 18,200 |
| 2021-12-14 | $44.18 | $44.50 | $44.18 | $44.31 | $43.29 | 6,988 |
| 2021-12-13 | $44.32 | $44.50 | $44.09 | $44.22 | $43.20 | 12,685 |
| 2021-12-10 | $44.35 | $44.50 | $44.18 | $44.47 | $43.45 | 67,949 |
| 2021-12-09 | $44.21 | $44.33 | $43.96 | $44.22 | $43.20 | 17,589 |
| 2021-12-08 | $44.22 | $44.36 | $44.05 | $44.26 | $43.24 | 14,303 |
| 2021-12-07 | $44.19 | $44.31 | $44.08 | $44.20 | $43.19 | 18,296 |
| 2021-12-06 | $43.35 | $44.06 | $43.35 | $43.80 | $42.79 | 15,956 |
| 2021-12-03 | $43.05 | $43.10 | $42.82 | $43.10 | $42.11 | 10,920 |
| 2021-12-02 | $42.30 | $43.06 | $42.30 | $42.91 | $41.92 | 15,563 |
| 2021-12-01 | $43.15 | $43.35 | $42.33 | $42.33 | $41.36 | 15,444 |
| 2021-11-30 | $43.00 | $43.26 | $42.56 | $42.70 | $41.72 | 33,094 |
| 2021-11-29 | $43.66 | $43.70 | $43.35 | $43.53 | $42.54 | 17,501 |
| 2021-11-26 | $43.36 | $43.55 | $43.16 | $43.41 | $42.42 | 21,612 |
| 2021-11-24 | $44.30 | $44.37 | $44.22 | $44.35 | $43.33 | 10,621 |
| 2021-11-23 | $44.04 | $44.44 | $44.04 | $44.40 | $43.38 | 7,791 |
| 2021-11-22 | $43.55 | $44.31 | $43.55 | $44.01 | $43.00 | 23,073 |
| 2021-11-19 | $43.81 | $43.81 | $43.52 | $43.57 | $42.57 | 20,960 |
| 2021-11-18 | $43.99 | $44.07 | $43.80 | $43.93 | $42.92 | 42,393 |
| 2021-11-17 | $44.50 | $44.51 | $44.17 | $44.19 | $43.18 | 23,826 |
| 2021-11-16 | $44.55 | $44.83 | $44.48 | $44.48 | $43.46 | 11,985 |
| 2021-11-15 | $44.56 | $44.75 | $44.56 | $44.66 | $43.63 | 46,952 |
| 2021-11-12 | $44.56 | $44.68 | $44.50 | $44.55 | $43.53 | 20,276 |
| 2021-11-11 | $44.52 | $44.63 | $44.52 | $44.53 | $43.51 | 11,773 |
| 2021-11-10 | $44.44 | $44.81 | $44.44 | $44.54 | $43.52 | 10,226 |
| 2021-11-09 | $44.57 | $44.70 | $44.50 | $44.55 | $43.53 | 8,627 |
| 2021-11-08 | $44.84 | $44.93 | $44.61 | $44.69 | $43.66 | 28,124 |
| 2021-11-05 | $44.58 | $44.82 | $44.47 | $44.59 | $43.57 | 7,407 |
| 2021-11-04 | $44.89 | $44.90 | $44.40 | $44.55 | $43.53 | 18,076 |
| 2021-11-03 | $44.29 | $44.88 | $44.29 | $44.88 | $43.85 | 10,344 |
| 2021-11-02 | $44.26 | $44.62 | $44.26 | $44.51 | $43.49 | 12,584 |
| 2021-11-01 | $44.34 | $44.41 | $44.21 | $44.25 | $43.23 | 14,451 |
| 2021-10-29 | $43.94 | $44.20 | $43.94 | $44.17 | $43.16 | 7,710 |
| 2021-10-28 | $43.88 | $44.08 | $43.81 | $44.08 | $43.07 | 15,239 |
| 2021-10-27 | $43.98 | $44.08 | $43.65 | $43.66 | $42.66 | 13,042 |
| 2021-10-26 | $44.32 | $44.32 | $44.14 | $44.16 | $43.15 | 8,083 |
| 2021-10-25 | $44.07 | $44.19 | $44.02 | $44.13 | $43.12 | 20,800 |
| 2021-10-22 | $44.25 | $44.27 | $43.93 | $43.94 | $42.93 | 71,063 |
| 2021-10-21 | $44.34 | $44.42 | $44.04 | $44.17 | $43.16 | 19,230 |
| 2021-10-20 | $44.18 | $44.60 | $44.18 | $44.52 | $43.50 | 26,464 |
| 2021-10-19 | $44.12 | $44.15 | $43.89 | $44.14 | $43.13 | 14,376 |
| 2021-10-18 | $43.94 | $44.03 | $43.65 | $43.83 | $42.82 | 20,090 |
| 2021-10-15 | $44.00 | $44.24 | $43.93 | $43.93 | $42.92 | 11,906 |
| 2021-10-14 | $43.42 | $43.87 | $43.24 | $43.77 | $42.77 | 9,929 |
| 2021-10-13 | $43.01 | $43.09 | $42.84 | $43.06 | $42.07 | 10,574 |
| 2021-10-12 | $43.33 | $43.39 | $43.00 | $43.01 | $42.02 | 10,224 |
| 2021-10-11 | $43.76 | $43.91 | $43.32 | $43.32 | $42.33 | 17,775 |
| 2021-10-08 | $43.77 | $43.83 | $43.69 | $43.71 | $42.71 | 13,820 |
| 2021-10-07 | $43.50 | $43.92 | $43.50 | $43.61 | $42.61 | 19,932 |
| 2021-10-06 | $43.33 | $43.33 | $42.81 | $43.29 | $42.29 | 8,937 |
| 2021-10-05 | $43.48 | $43.65 | $43.34 | $43.50 | $42.50 | 40,012 |
| 2021-10-04 | $43.47 | $43.64 | $43.00 | $43.12 | $42.13 | 20,784 |
| 2021-10-01 | $43.10 | $43.42 | $42.74 | $43.37 | $42.37 | 18,468 |
| 2021-09-30 | $43.50 | $43.50 | $42.67 | $42.67 | $41.69 | 41,008 |
| 2021-09-29 | $43.34 | $43.48 | $43.12 | $43.31 | $42.32 | 19,892 |
| 2021-09-28 | $43.72 | $43.72 | $43.12 | $43.12 | $42.13 | 26,891 |
| 2021-09-27 | $43.48 | $43.67 | $43.48 | $43.55 | $42.55 | 30,272 |
| 2021-09-24 | $43.20 | $43.40 | $43.14 | $43.21 | $42.22 | 21,430 |
| 2021-09-23 | $42.74 | $43.34 | $42.74 | $43.19 | $42.20 | 25,117 |
| 2021-09-22 | $42.53 | $42.90 | $42.53 | $42.64 | $41.66 | 23,607 |
| 2021-09-21 | $42.70 | $42.76 | $42.29 | $42.40 | $41.43 | 23,811 |
| 2021-09-20 | $42.72 | $42.72 | $41.79 | $42.41 | $41.44 | 54,102 |
| 2021-09-17 | $43.49 | $43.53 | $43.30 | $43.32 | $42.00 | 15,705 |
| 2021-09-16 | $43.81 | $43.92 | $43.53 | $43.63 | $42.30 | 17,924 |
| 2021-09-15 | $43.42 | $44.02 | $43.40 | $43.90 | $42.56 | 12,454 |
| 2021-09-14 | $44.22 | $44.22 | $43.47 | $43.54 | $42.21 | 16,329 |
| 2021-09-13 | $44.12 | $44.16 | $43.81 | $43.99 | $42.65 | 14,876 |
| 2021-09-10 | $44.29 | $44.29 | $43.64 | $43.64 | $42.31 | 21,571 |
| 2021-09-09 | $44.17 | $44.26 | $43.86 | $43.93 | $42.59 | 13,334 |
| 2021-09-08 | $44.22 | $44.32 | $44.12 | $44.28 | $42.93 | 12,968 |
| 2021-09-07 | $44.73 | $44.73 | $44.22 | $44.25 | $42.90 | 24,787 |
| 2021-09-03 | $44.56 | $44.77 | $44.56 | $44.64 | $43.28 | 14,923 |
| 2021-09-02 | $44.57 | $44.75 | $44.57 | $44.74 | $43.38 | 15,680 |
| 2021-09-01 | $44.55 | $44.55 | $44.39 | $44.45 | $43.10 | 29,645 |
| 2021-08-31 | $44.71 | $44.71 | $44.53 | $44.62 | $43.26 | 18,260 |
| 2021-08-30 | $44.70 | $44.70 | $44.53 | $44.58 | $43.22 | 18,939 |
| 2021-08-27 | $44.32 | $44.66 | $44.32 | $44.58 | $43.22 | 13,202 |
| 2021-08-26 | $44.62 | $44.62 | $44.29 | $44.35 | $43.00 | 13,269 |
| 2021-08-25 | $44.47 | $44.71 | $44.40 | $44.60 | $43.24 | 14,660 |
| 2021-08-24 | $44.55 | $44.60 | $44.47 | $44.55 | $43.19 | 11,417 |
| 2021-08-23 | $44.28 | $44.61 | $44.28 | $44.44 | $43.09 | 32,028 |
| 2021-08-20 | $44.13 | $44.34 | $43.98 | $44.26 | $42.91 | 17,859 |
| 2021-08-19 | $43.99 | $44.13 | $43.85 | $44.13 | $42.78 | 12,604 |
| 2021-08-18 | $44.62 | $44.63 | $44.15 | $44.15 | $42.80 | 12,252 |
| 2021-08-17 | $44.79 | $44.79 | $44.39 | $44.78 | $43.41 | 23,340 |
| 2021-08-16 | $44.68 | $44.96 | $44.53 | $44.93 | $43.56 | 15,868 |
| 2021-08-13 | $44.75 | $44.82 | $44.74 | $44.75 | $43.39 | 14,443 |
| 2021-08-12 | $44.83 | $44.83 | $44.61 | $44.76 | $43.40 | 20,557 |
| 2021-08-11 | $44.41 | $44.80 | $44.41 | $44.76 | $43.40 | 74,829 |
| 2021-08-10 | $44.21 | $44.41 | $44.17 | $44.41 | $43.06 | 12,986 |
| 2021-08-09 | $44.11 | $44.23 | $44.01 | $44.03 | $42.69 | 20,130 |
| 2021-08-06 | $44.27 | $44.27 | $44.14 | $44.21 | $42.86 | 6,973 |
| 2021-08-05 | $43.87 | $44.02 | $43.87 | $43.99 | $42.65 | 8,815 |
| 2021-08-04 | $44.26 | $44.26 | $43.86 | $43.87 | $42.53 | 11,183 |
| 2021-08-03 | $44.11 | $44.41 | $43.97 | $44.41 | $43.05 | 7,272 |
| 2021-08-02 | $44.27 | $44.44 | $43.97 | $44.02 | $42.68 | 13,454 |
| 2021-07-30 | $44.06 | $44.27 | $44.03 | $44.03 | $42.69 | 15,581 |
| 2021-07-29 | $44.41 | $44.41 | $44.18 | $44.25 | $42.90 | 9,565 |
| 2021-07-28 | $44.28 | $44.28 | $44.01 | $44.06 | $42.72 | 32,298 |
| 2021-07-27 | $44.20 | $44.31 | $43.90 | $44.28 | $42.93 | 10,193 |
| 2021-07-26 | $44.15 | $44.30 | $44.00 | $44.30 | $42.95 | 54,731 |
| 2021-07-23 | $44.09 | $44.09 | $43.87 | $44.06 | $42.72 | 19,391 |
| 2021-07-22 | $43.89 | $43.90 | $43.65 | $43.81 | $42.47 | 17,241 |
| 2021-07-21 | $43.72 | $43.89 | $43.72 | $43.89 | $42.55 | 21,601 |
| 2021-07-20 | $43.36 | $43.76 | $43.20 | $43.52 | $42.19 | 21,033 |
| 2021-07-19 | $43.40 | $43.40 | $42.74 | $43.17 | $41.85 | 70,013 |
| 2021-07-16 | $44.35 | $44.35 | $43.74 | $43.79 | $42.46 | 24,816 |
| 2021-07-15 | $43.90 | $44.13 | $43.90 | $44.11 | $42.77 | 7,068 |
| 2021-07-14 | $44.17 | $44.17 | $43.97 | $44.12 | $42.78 | 15,919 |
| 2021-07-13 | $44.16 | $44.20 | $44.01 | $44.07 | $42.73 | 12,293 |
| 2021-07-12 | $44.01 | $44.24 | $43.89 | $44.20 | $42.85 | 14,404 |
| 2021-07-09 | $43.86 | $44.14 | $43.86 | $44.05 | $42.71 | 10,767 |
| 2021-07-08 | $43.50 | $43.67 | $43.34 | $43.58 | $42.25 | 12,704 |
| 2021-07-07 | $43.71 | $43.87 | $43.55 | $43.87 | $42.53 | 27,799 |
| 2021-07-06 | $44.03 | $44.03 | $43.36 | $43.66 | $42.33 | 63,371 |
| 2021-07-02 | $44.05 | $44.11 | $43.92 | $44.04 | $42.70 | 18,302 |
| 2021-07-01 | $44.16 | $44.31 | $43.98 | $44.06 | $42.72 | 16,304 |
| 2021-06-30 | $43.82 | $44.04 | $43.81 | $44.02 | $42.68 | 27,324 |
| 2021-06-29 | $43.71 | $43.94 | $43.71 | $43.73 | $42.40 | 40,779 |
| 2021-06-28 | $44.04 | $44.04 | $43.73 | $43.84 | $42.50 | 30,070 |
| 2021-06-25 | $43.82 | $43.99 | $43.79 | $43.95 | $42.61 | 13,428 |
| 2021-06-24 | $43.54 | $43.78 | $43.54 | $43.69 | $42.36 | 38,122 |
| 2021-06-23 | $43.86 | $43.86 | $43.44 | $43.44 | $42.12 | 22,093 |
| 2021-06-22 | $43.85 | $43.85 | $43.54 | $43.62 | $42.29 | 36,406 |
| 2021-06-21 | $43.37 | $43.63 | $43.24 | $43.58 | $42.25 | 20,544 |
| 2021-06-18 | $43.51 | $43.58 | $43.11 | $43.12 | $41.56 | 45,927 |
| 2021-06-17 | $44.45 | $44.45 | $43.70 | $43.97 | $42.38 | 31,679 |
| 2021-06-16 | $44.78 | $45.00 | $44.35 | $44.35 | $42.74 | 84,941 |
| 2021-06-15 | $45.00 | $45.00 | $44.64 | $44.85 | $43.23 | 18,567 |
| 2021-06-14 | $45.15 | $45.15 | $44.53 | $44.87 | $43.24 | 38,164 |
| 2021-06-11 | $45.29 | $45.29 | $44.90 | $45.11 | $43.48 | 37,881 |
| 2021-06-10 | $45.16 | $45.30 | $45.03 | $45.12 | $43.49 | 20,733 |
| 2021-06-09 | $45.00 | $45.07 | $44.86 | $44.92 | $43.29 | 22,744 |
| 2021-06-08 | $45.15 | $45.15 | $44.81 | $44.99 | $43.36 | 25,700 |
| 2021-06-07 | $45.39 | $45.39 | $44.91 | $44.94 | $43.31 | 282,744 |
| 2021-06-04 | $45.37 | $45.37 | $45.09 | $45.29 | $43.65 | 16,223 |
| 2021-06-03 | $44.81 | $45.07 | $44.60 | $45.07 | $43.44 | 15,571 |
| 2021-06-02 | $44.93 | $44.93 | $44.56 | $44.81 | $43.19 | 25,414 |
| 2021-06-01 | $44.92 | $44.92 | $44.62 | $44.73 | $43.11 | 57,736 |
| 2021-05-28 | $44.71 | $44.71 | $44.58 | $44.64 | $43.02 | 39,661 |
| 2021-05-27 | $44.66 | $44.77 | $44.43 | $44.50 | $42.89 | 24,666 |
| 2021-05-26 | $44.89 | $44.89 | $44.39 | $44.54 | $42.93 | 106,204 |
| 2021-05-25 | $45.00 | $45.00 | $44.53 | $44.57 | $42.96 | 19,290 |
| 2021-05-24 | $44.89 | $45.00 | $44.82 | $44.90 | $43.27 | 43,361 |
| 2021-05-21 | $44.94 | $44.94 | $44.63 | $44.71 | $43.09 | 78,359 |
| 2021-05-20 | $44.56 | $44.82 | $44.22 | $44.60 | $42.98 | 36,730 |
| 2021-05-19 | $44.57 | $44.57 | $43.83 | $44.48 | $42.87 | 54,244 |
| 2021-05-18 | $45.25 | $45.25 | $44.78 | $44.78 | $43.16 | 35,985 |
| 2021-05-17 | $45.30 | $45.47 | $45.00 | $45.22 | $43.58 | 83,410 |
| 2021-05-14 | $45.04 | $45.10 | $44.89 | $45.04 | $43.41 | 52,557 |
| 2021-05-13 | $44.32 | $44.83 | $44.02 | $44.62 | $43.00 | 64,137 |
| 2021-05-12 | $44.72 | $44.72 | $44.03 | $44.09 | $42.49 | 45,064 |
| 2021-05-11 | $45.14 | $45.14 | $44.55 | $44.75 | $43.13 | 138,901 |
| 2021-05-10 | $45.68 | $45.81 | $45.35 | $45.39 | $43.75 | 67,837 |
| 2021-05-07 | $45.08 | $45.28 | $45.00 | $45.26 | $43.62 | 37,328 |
| 2021-05-06 | $44.66 | $45.08 | $44.48 | $45.08 | $43.45 | 27,807 |
| 2021-05-05 | $44.35 | $44.65 | $44.27 | $44.52 | $42.91 | 28,800 |
| 2021-05-04 | $44.14 | $44.28 | $43.83 | $44.23 | $42.63 | 31,830 |
| 2021-05-03 | $44.00 | $44.20 | $43.86 | $44.11 | $42.51 | 65,207 |
| 2021-04-30 | $43.81 | $43.81 | $43.42 | $43.55 | $41.98 | 52,797 |
| 2021-04-29 | $43.49 | $43.78 | $43.48 | $43.78 | $42.19 | 39,394 |
| 2021-04-28 | $43.63 | $43.63 | $43.42 | $43.48 | $41.90 | 23,611 |
| 2021-04-27 | $43.50 | $43.59 | $43.39 | $43.58 | $42.00 | 14,044 |
| 2021-04-26 | $43.99 | $43.99 | $43.53 | $43.55 | $41.97 | 49,917 |
| 2021-04-23 | $43.83 | $44.00 | $43.46 | $43.90 | $42.31 | 48,975 |
| 2021-04-22 | $44.38 | $44.38 | $43.59 | $43.69 | $42.11 | 50,378 |
| 2021-04-21 | $43.81 | $44.36 | $43.81 | $44.34 | $42.73 | 34,893 |
| 2021-04-20 | $43.91 | $43.91 | $43.66 | $43.81 | $42.22 | 28,696 |
| 2021-04-19 | $44.08 | $44.08 | $43.78 | $43.88 | $42.29 | 25,273 |
| 2021-04-16 | $44.00 | $44.07 | $43.86 | $43.99 | $42.40 | 40,970 |
| 2021-04-15 | $43.79 | $43.79 | $43.63 | $43.71 | $42.12 | 53,158 |
| 2021-04-14 | $43.47 | $43.68 | $43.35 | $43.54 | $41.96 | 39,877 |
| 2021-04-13 | $43.68 | $43.68 | $43.17 | $43.38 | $41.81 | 36,288 |
| 2021-04-12 | $43.78 | $43.78 | $43.45 | $43.61 | $42.03 | 38,918 |
| 2021-04-09 | $43.62 | $43.69 | $43.42 | $43.69 | $42.11 | 38,676 |
| 2021-04-08 | $43.62 | $43.62 | $43.35 | $43.49 | $41.91 | 77,955 |
| 2021-04-07 | $43.66 | $43.66 | $43.48 | $43.62 | $42.04 | 97,230 |
| 2021-04-06 | $43.86 | $43.86 | $43.58 | $43.64 | $42.06 | 39,055 |
| 2021-04-05 | $43.38 | $43.86 | $43.38 | $43.79 | $42.20 | 63,512 |
| 2021-04-01 | $43.40 | $43.40 | $43.01 | $43.20 | $41.63 | 40,428 |
| 2021-03-31 | $43.38 | $43.52 | $43.19 | $43.19 | $41.63 | 271,020 |
| 2021-03-30 | $43.69 | $43.69 | $43.25 | $43.31 | $41.74 | 36,432 |
| 2021-03-29 | $43.39 | $43.59 | $43.18 | $43.50 | $41.92 | 34,992 |
| 2021-03-26 | $42.86 | $43.41 | $42.74 | $43.41 | $41.84 | 82,922 |
| 2021-03-25 | $42.37 | $42.64 | $41.95 | $42.54 | $41.00 | 22,991 |
| 2021-03-24 | $42.27 | $42.63 | $42.27 | $42.29 | $40.76 | 38,576 |
| 2021-03-23 | $42.51 | $42.51 | $41.98 | $42.05 | $40.53 | 31,412 |
| 2021-03-22 | $42.38 | $42.53 | $42.16 | $42.48 | $40.94 | 36,417 |
| 2021-03-19 | $43.07 | $43.07 | $42.51 | $42.64 | $40.77 | 31,669 |
| 2021-03-18 | $43.33 | $43.55 | $42.91 | $42.98 | $41.10 | 55,230 |
| 2021-03-17 | $43.21 | $43.28 | $42.83 | $43.24 | $41.35 | 37,739 |
| 2021-03-16 | $43.27 | $43.28 | $42.77 | $42.93 | $41.05 | 76,810 |
| 2021-03-15 | $43.16 | $43.17 | $42.63 | $43.16 | $41.27 | 53,510 |
| 2021-03-12 | $42.71 | $42.90 | $42.65 | $42.90 | $41.02 | 35,122 |
| 2021-03-11 | $42.77 | $42.77 | $42.40 | $42.50 | $40.64 | 44,043 |
| 2021-03-10 | $42.15 | $42.59 | $41.97 | $42.46 | $40.60 | 79,850 |
| 2021-03-09 | $42.17 | $42.17 | $41.70 | $41.76 | $39.93 | 77,118 |
| 2021-03-08 | $41.31 | $42.28 | $41.31 | $41.91 | $40.07 | 37,815 |
| 2021-03-05 | $41.11 | $41.50 | $40.63 | $41.44 | $39.62 | 209,131 |
| 2021-03-04 | $41.00 | $41.19 | $40.02 | $40.51 | $38.74 | 78,317 |
| 2021-03-03 | $41.01 | $41.25 | $40.85 | $40.97 | $39.17 | 27,113 |
| 2021-03-02 | $41.18 | $41.18 | $40.85 | $40.86 | $39.07 | 136,906 |
| 2021-03-01 | $40.96 | $41.13 | $40.74 | $40.99 | $39.19 | 22,683 |
| 2021-02-26 | $41.10 | $41.10 | $40.25 | $40.28 | $38.52 | 18,151 |
| 2021-02-25 | $41.50 | $41.54 | $40.90 | $41.05 | $39.25 | 23,846 |
| 2021-02-24 | $41.00 | $41.57 | $40.83 | $41.54 | $39.72 | 40,228 |
| 2021-02-23 | $40.97 | $40.97 | $40.68 | $40.85 | $39.06 | 33,692 |
| 2021-02-22 | $40.44 | $40.98 | $40.44 | $40.90 | $39.11 | 19,661 |
| 2021-02-19 | $40.49 | $40.68 | $40.49 | $40.50 | $38.73 | 17,704 |
| 2021-02-18 | $40.36 | $40.46 | $40.22 | $40.38 | $38.61 | 37,707 |
| 2021-02-17 | $40.22 | $40.52 | $40.09 | $40.51 | $38.74 | 19,253 |
| 2021-02-16 | $40.18 | $40.35 | $40.14 | $40.19 | $38.43 | 30,409 |
| 2021-02-12 | $39.90 | $40.15 | $39.90 | $40.13 | $38.37 | 19,748 |
| 2021-02-11 | $40.13 | $40.15 | $39.81 | $39.98 | $38.23 | 12,863 |
| 2021-02-10 | $40.02 | $40.21 | $39.76 | $40.11 | $38.35 | 22,920 |
| 2021-02-09 | $39.90 | $40.05 | $39.79 | $39.88 | $38.13 | 28,580 |
| 2021-02-08 | $39.91 | $40.02 | $39.79 | $39.90 | $38.15 | 23,863 |
| 2021-02-05 | $39.55 | $39.75 | $39.55 | $39.68 | $37.94 | 24,275 |
| 2021-02-04 | $39.12 | $39.39 | $39.05 | $39.39 | $37.67 | 14,344 |
| 2021-02-03 | $38.62 | $39.03 | $38.62 | $38.92 | $37.21 | 16,743 |
| 2021-02-02 | $38.56 | $38.99 | $38.56 | $38.78 | $37.08 | 29,173 |
| 2021-02-01 | $38.42 | $38.63 | $38.15 | $38.43 | $36.75 | 30,297 |
| 2021-01-29 | $38.85 | $38.85 | $38.09 | $38.09 | $36.42 | 44,964 |
| 2021-01-28 | $39.09 | $39.42 | $38.97 | $39.12 | $37.41 | 15,213 |
| 2021-01-27 | $39.04 | $39.23 | $38.92 | $38.97 | $37.26 | 32,451 |
| 2021-01-26 | $39.30 | $39.60 | $39.25 | $39.25 | $37.53 | 1,073,704 |
| 2021-01-25 | $39.15 | $39.38 | $38.92 | $39.37 | $37.65 | 24,997 |
| 2021-01-22 | $39.63 | $39.63 | $39.27 | $39.41 | $37.68 | 28,300 |
| 2021-01-21 | $40.21 | $40.21 | $39.80 | $40.02 | $38.27 | 22,475 |
| 2021-01-20 | $39.95 | $40.19 | $39.81 | $40.16 | $38.40 | 33,299 |
| 2021-01-19 | $40.00 | $40.05 | $39.80 | $39.86 | $38.11 | 32,023 |
| 2021-01-15 | $39.95 | $39.96 | $39.60 | $39.83 | $38.08 | 60,806 |
| 2021-01-14 | $40.20 | $40.38 | $40.15 | $40.24 | $38.48 | 25,601 |
| 2021-01-13 | $39.98 | $40.11 | $39.93 | $39.99 | $38.24 | 20,195 |
| 2021-01-12 | $39.69 | $40.11 | $39.57 | $40.10 | $38.34 | 202,147 |
| 2021-01-11 | $39.23 | $39.73 | $39.23 | $39.67 | $37.93 | 31,280 |
| 2021-01-08 | $39.63 | $39.63 | $39.09 | $39.44 | $37.71 | 26,566 |
| 2021-01-07 | $39.49 | $39.68 | $39.31 | $39.46 | $37.73 | 22,185 |
| 2021-01-06 | $38.57 | $39.34 | $38.32 | $39.23 | $37.51 | 46,252 |
| 2021-01-05 | $37.78 | $38.31 | $37.78 | $38.21 | $36.54 | 23,261 |
| 2021-01-04 | $38.22 | $38.36 | $37.47 | $37.78 | $36.12 | 152,497 |
| 2020-12-31 | $38.00 | $38.23 | $37.88 | $38.22 | $36.55 | 39,424 |
| 2020-12-30 | $37.98 | $38.03 | $37.90 | $37.98 | $36.32 | 17,338 |
| 2020-12-29 | $37.94 | $38.03 | $37.70 | $37.80 | $36.14 | 20,306 |
| 2020-12-28 | $38.23 | $38.23 | $37.83 | $37.85 | $36.19 | 22,167 |
| 2020-12-24 | $38.01 | $38.01 | $37.64 | $37.80 | $36.14 | 8,431 |
| 2020-12-23 | $37.70 | $37.86 | $37.70 | $37.76 | $36.11 | 15,558 |
| 2020-12-22 | $38.25 | $38.25 | $37.50 | $37.51 | $35.87 | 20,209 |
| 2020-12-21 | $38.02 | $38.12 | $37.41 | $38.12 | $36.45 | 35,255 |
| 2020-12-18 | $38.22 | $38.31 | $38.11 | $38.28 | $36.31 | 11,513 |
| 2020-12-17 | $38.26 | $38.40 | $38.24 | $38.28 | $36.31 | 42,219 |
| 2020-12-16 | $38.65 | $38.65 | $38.17 | $38.28 | $36.31 | 11,909 |
| 2020-12-15 | $38.41 | $38.49 | $38.03 | $38.34 | $36.37 | 16,627 |
| 2020-12-14 | $38.79 | $38.79 | $38.02 | $38.02 | $36.07 | 19,701 |
| 2020-12-11 | $38.09 | $38.44 | $38.09 | $38.44 | $36.47 | 31,428 |
| 2020-12-10 | $38.36 | $38.53 | $38.29 | $38.53 | $36.55 | 17,057 |
| 2020-12-09 | $38.57 | $38.86 | $38.37 | $38.48 | $36.50 | 19,787 |
| 2020-12-08 | $38.22 | $38.64 | $38.22 | $38.64 | $36.66 | 54,058 |
| 2020-12-07 | $39.00 | $39.00 | $38.20 | $38.22 | $36.26 | 37,875 |
| 2020-12-04 | $38.38 | $38.75 | $38.38 | $38.72 | $36.74 | 8,150 |
| 2020-12-03 | $38.02 | $38.34 | $37.99 | $38.28 | $36.31 | 18,714 |
| 2020-12-02 | $37.70 | $38.18 | $37.63 | $38.18 | $36.22 | 25,619 |
| 2020-12-01 | $37.68 | $38.00 | $37.61 | $37.74 | $35.80 | 15,108 |
| 2020-11-30 | $37.95 | $37.95 | $37.29 | $37.35 | $35.43 | 15,980 |
| 2020-11-27 | $38.26 | $38.26 | $37.85 | $37.95 | $36.00 | 7,484 |
| 2020-11-25 | $38.01 | $38.27 | $37.88 | $38.07 | $36.12 | 27,964 |
| 2020-11-24 | $38.00 | $38.34 | $37.79 | $38.26 | $36.30 | 27,618 |
| 2020-11-23 | $37.19 | $37.61 | $37.11 | $37.61 | $35.68 | 16,974 |
| 2020-11-20 | $37.01 | $37.05 | $36.79 | $36.90 | $35.01 | 23,478 |
| 2020-11-19 | $37.07 | $37.10 | $36.47 | $37.10 | $35.20 | 22,463 |
| 2020-11-18 | $37.73 | $37.73 | $36.99 | $37.16 | $35.25 | 29,723 |
| 2020-11-17 | $37.54 | $37.65 | $37.17 | $37.53 | $35.60 | 49,754 |
| 2020-11-16 | $37.88 | $38.16 | $37.65 | $38.14 | $36.18 | 200,916 |
| 2020-11-13 | $36.53 | $37.17 | $36.53 | $37.13 | $35.22 | 911,596 |
| 2020-11-12 | $36.71 | $36.79 | $36.19 | $36.49 | $34.62 | 36,171 |
| 2020-11-11 | $37.35 | $37.35 | $36.75 | $36.94 | $35.04 | 16,482 |
| 2020-11-10 | $36.55 | $37.17 | $36.31 | $37.16 | $35.26 | 20,153 |
| 2020-11-09 | $37.71 | $37.71 | $36.32 | $36.48 | $34.61 | 34,207 |
| 2020-11-06 | $34.84 | $34.96 | $34.71 | $34.88 | $33.09 | 10,976 |
| 2020-11-05 | $34.50 | $35.13 | $34.50 | $34.87 | $33.08 | 12,584 |
| 2020-11-04 | $34.47 | $34.87 | $34.17 | $34.30 | $32.54 | 23,938 |
| 2020-11-03 | $34.49 | $34.78 | $34.33 | $34.60 | $32.82 | 15,276 |
| 2020-11-02 | $33.58 | $34.02 | $33.45 | $34.02 | $32.27 | 10,300 |
| 2020-10-30 | $33.20 | $33.28 | $32.72 | $33.28 | $31.57 | 25,848 |
| 2020-10-29 | $32.87 | $33.40 | $32.52 | $33.22 | $31.51 | 22,568 |
| 2020-10-28 | $33.22 | $33.37 | $32.83 | $32.87 | $31.18 | 30,573 |
| 2020-10-27 | $34.28 | $34.28 | $33.86 | $33.87 | $32.13 | 25,833 |
| 2020-10-26 | $34.77 | $34.77 | $34.05 | $34.31 | $32.54 | 24,347 |
| 2020-10-23 | $35.35 | $35.35 | $34.99 | $35.08 | $33.28 | 11,157 |
| 2020-10-22 | $34.98 | $35.26 | $34.82 | $35.24 | $33.43 | 5,039 |
| 2020-10-21 | $34.97 | $35.08 | $34.90 | $34.90 | $33.11 | 4,467 |
| 2020-10-20 | $35.08 | $35.32 | $35.03 | $35.03 | $33.23 | 12,108 |
| 2020-10-19 | $35.57 | $35.57 | $34.96 | $34.96 | $33.17 | 4,346 |
| 2020-10-16 | $35.47 | $35.65 | $35.36 | $35.45 | $33.63 | 10,444 |
| 2020-10-15 | $34.99 | $35.42 | $34.91 | $35.33 | $33.52 | 10,677 |
| 2020-10-14 | $35.06 | $35.40 | $35.06 | $35.11 | $33.31 | 19,491 |
| 2020-10-13 | $35.48 | $35.53 | $35.26 | $35.28 | $33.47 | 7,258 |
| 2020-10-12 | $35.50 | $35.74 | $35.50 | $35.73 | $33.90 | 9,679 |
| 2020-10-09 | $35.60 | $35.64 | $35.32 | $35.37 | $33.56 | 16,862 |
| 2020-10-08 | $35.16 | $35.50 | $35.16 | $35.41 | $33.59 | 15,094 |
| 2020-10-07 | $34.59 | $35.06 | $34.59 | $34.96 | $33.17 | 6,853 |
| 2020-10-06 | $34.89 | $35.18 | $34.50 | $34.51 | $32.73 | 15,372 |
| 2020-10-05 | $34.50 | $34.79 | $34.50 | $34.79 | $33.00 | 9,423 |
| 2020-10-02 | $33.80 | $34.38 | $33.73 | $34.29 | $32.53 | 11,180 |
| 2020-10-01 | $34.45 | $34.45 | $34.09 | $34.27 | $32.51 | 10,294 |
| 2020-09-30 | $34.21 | $34.61 | $34.21 | $34.45 | $32.68 | 12,750 |
| 2020-09-29 | $34.37 | $34.37 | $33.86 | $34.10 | $32.35 | 39,876 |
| 2020-09-28 | $34.24 | $34.62 | $34.24 | $34.42 | $32.65 | 13,595 |
| 2020-09-25 | $33.41 | $33.86 | $33.40 | $33.78 | $32.05 | 10,029 |
| 2020-09-24 | $33.46 | $33.89 | $33.20 | $33.50 | $31.78 | 27,525 |
| 2020-09-23 | $34.49 | $34.49 | $33.55 | $33.61 | $31.88 | 17,941 |
| 2020-09-22 | $34.06 | $34.39 | $34.00 | $34.23 | $32.48 | 7,357 |
| 2020-09-21 | $34.52 | $35.10 | $33.81 | $34.19 | $32.43 | 28,057 |
| 2020-09-18 | $35.60 | $35.75 | $35.43 | $35.48 | $33.25 | 11,173 |
| 2020-09-17 | $35.35 | $35.72 | $35.20 | $35.72 | $33.47 | 9,771 |
| 2020-09-16 | $35.70 | $35.92 | $35.63 | $35.67 | $33.43 | 7,511 |
| 2020-09-15 | $35.73 | $35.88 | $35.51 | $35.52 | $33.29 | 27,049 |
| 2020-09-14 | $35.56 | $35.68 | $35.56 | $35.62 | $33.38 | 9,930 |
| 2020-09-11 | $35.12 | $35.41 | $35.11 | $35.34 | $33.11 | 108,722 |
| 2020-09-10 | $35.54 | $35.54 | $34.88 | $34.88 | $32.69 | 12,414 |
| 2020-09-09 | $35.31 | $35.79 | $35.30 | $35.56 | $33.32 | 12,785 |
| 2020-09-08 | $35.46 | $35.46 | $34.98 | $35.06 | $32.86 | 31,326 |
| 2020-09-04 | $35.83 | $36.07 | $35.23 | $35.71 | $33.46 | 27,545 |
| 2020-09-03 | $36.38 | $36.60 | $35.49 | $35.68 | $33.44 | 70,592 |
| 2020-09-02 | $35.70 | $36.41 | $35.70 | $36.38 | $34.09 | 60,795 |
| 2020-09-01 | $35.44 | $35.59 | $35.15 | $35.59 | $33.35 | 291,522 |
| 2020-08-31 | $35.54 | $35.58 | $35.39 | $35.43 | $33.20 | 13,936 |
| 2020-08-28 | $35.43 | $35.70 | $35.37 | $35.69 | $33.44 | 17,454 |
| 2020-08-27 | $35.26 | $35.58 | $35.26 | $35.47 | $33.24 | 8,903 |
| 2020-08-26 | $35.30 | $35.40 | $35.12 | $35.29 | $33.07 | 7,072 |
| 2020-08-25 | $35.74 | $35.74 | $35.23 | $35.33 | $33.11 | 17,756 |
| 2020-08-24 | $35.14 | $35.52 | $34.95 | $35.52 | $33.28 | 14,350 |
| 2020-08-21 | $34.95 | $34.99 | $34.79 | $34.99 | $32.79 | 13,694 |
| 2020-08-20 | $34.96 | $35.00 | $34.79 | $34.96 | $32.76 | 8,559 |
| 2020-08-19 | $35.19 | $35.38 | $35.11 | $35.11 | $32.90 | 12,120 |
| 2020-08-18 | $35.40 | $35.44 | $35.21 | $35.25 | $33.03 | 11,268 |
| 2020-08-17 | $35.64 | $35.64 | $35.26 | $35.31 | $33.09 | 22,445 |
| 2020-08-14 | $35.14 | $35.61 | $35.14 | $35.54 | $33.31 | 10,470 |
| 2020-08-13 | $35.42 | $35.59 | $35.37 | $35.43 | $33.20 | 7,308 |
| 2020-08-12 | $35.80 | $35.95 | $35.59 | $35.71 | $33.46 | 25,673 |
| 2020-08-11 | $35.94 | $36.20 | $35.48 | $35.50 | $33.27 | 39,463 |
| 2020-08-10 | $34.98 | $35.63 | $34.98 | $35.58 | $33.34 | 19,061 |
| 2020-08-07 | $34.61 | $35.00 | $34.53 | $35.00 | $32.80 | 8,422 |
| 2020-08-06 | $34.55 | $34.75 | $34.55 | $34.71 | $32.52 | 4,076 |
| 2020-08-05 | $34.51 | $34.73 | $34.51 | $34.62 | $32.44 | 21,188 |
| 2020-08-04 | $33.99 | $34.32 | $33.99 | $34.32 | $32.16 | 11,129 |
| 2020-08-03 | $34.11 | $34.14 | $33.97 | $34.12 | $31.97 | 60,769 |
| 2020-07-31 | $34.05 | $34.05 | $33.57 | $33.95 | $31.81 | 17,627 |
| 2020-07-30 | $34.50 | $34.50 | $33.89 | $34.10 | $31.96 | 33,772 |
| 2020-07-29 | $34.57 | $34.75 | $34.50 | $34.75 | $32.56 | 6,029 |
| 2020-07-28 | $34.76 | $34.76 | $34.54 | $34.57 | $32.40 | 10,130 |
| 2020-07-27 | $34.60 | $34.77 | $34.50 | $34.77 | $32.58 | 8,216 |
| 2020-07-24 | $34.71 | $34.84 | $34.50 | $34.61 | $32.43 | 10,880 |
| 2020-07-23 | $35.00 | $35.06 | $34.77 | $34.85 | $32.66 | 6,977 |
| 2020-07-22 | $34.74 | $35.13 | $34.74 | $35.08 | $32.87 | 9,803 |
| 2020-07-21 | $34.93 | $35.06 | $34.60 | $34.90 | $32.71 | 37,508 |
| 2020-07-20 | $34.64 | $34.64 | $34.28 | $34.45 | $32.28 | 670,558 |
| 2020-07-17 | $34.87 | $34.88 | $34.62 | $34.80 | $32.61 | 7,554 |
| 2020-07-16 | $34.64 | $34.86 | $34.43 | $34.79 | $32.60 | 25,541 |
| 2020-07-15 | $35.00 | $35.00 | $34.39 | $34.67 | $32.49 | 64,100 |
| 2020-07-14 | $33.48 | $34.35 | $33.48 | $34.21 | $32.06 | 343,337 |
| 2020-07-13 | $33.69 | $34.07 | $33.55 | $33.65 | $31.53 | 19,178 |
| 2020-07-10 | $32.67 | $33.49 | $32.67 | $33.40 | $31.30 | 20,100 |
| 2020-07-09 | $33.51 | $33.51 | $32.61 | $32.82 | $30.76 | 25,400 |
| 2020-07-08 | $33.48 | $33.70 | $33.32 | $33.52 | $31.41 | 20,137 |
| 2020-07-07 | $33.77 | $33.79 | $33.53 | $33.53 | $31.42 | 122,363 |
| 2020-07-06 | $33.98 | $34.16 | $33.85 | $33.99 | $31.85 | 18,003 |
| 2020-07-02 | $33.85 | $34.03 | $33.52 | $33.62 | $31.51 | 15,395 |
| 2020-07-01 | $33.56 | $33.80 | $33.30 | $33.30 | $31.21 | 21,665 |
| 2020-06-30 | $33.17 | $33.56 | $33.12 | $33.42 | $31.32 | 135,230 |
| 2020-06-29 | $33.07 | $33.27 | $33.06 | $33.18 | $31.09 | 8,313 |
| 2020-06-26 | $33.35 | $33.35 | $32.59 | $32.78 | $30.72 | 26,896 |
| 2020-06-25 | $32.91 | $33.50 | $32.73 | $33.42 | $31.32 | 20,170 |
| 2020-06-24 | $33.68 | $33.68 | $32.94 | $33.05 | $30.97 | 23,541 |
| 2020-06-23 | $34.35 | $34.35 | $34.04 | $34.08 | $31.94 | 22,726 |
| 2020-06-22 | $34.20 | $34.20 | $33.87 | $34.06 | $31.92 | 25,036 |
| 2020-06-19 | $35.10 | $35.10 | $34.26 | $34.54 | $32.07 | 21,499 |
| 2020-06-18 | $34.46 | $34.63 | $34.24 | $34.55 | $32.08 | 15,593 |
| 2020-06-17 | $35.05 | $35.10 | $34.53 | $34.73 | $32.25 | 673,286 |
| 2020-06-16 | $35.49 | $35.49 | $34.40 | $34.99 | $32.49 | 17,580 |
| 2020-06-15 | $33.14 | $34.45 | $33.00 | $34.39 | $31.93 | 17,867 |
| 2020-06-12 | $34.39 | $34.52 | $33.50 | $34.10 | $31.66 | 32,306 |
| 2020-06-11 | $34.90 | $35.05 | $33.55 | $33.57 | $31.17 | 47,510 |
| 2020-06-10 | $36.66 | $36.66 | $36.00 | $36.08 | $33.50 | 54,072 |
| 2020-06-09 | $36.50 | $36.70 | $36.47 | $36.49 | $33.88 | 27,058 |
| 2020-06-08 | $36.80 | $37.17 | $36.63 | $37.17 | $34.52 | 32,429 |
| 2020-06-05 | $36.42 | $36.81 | $36.32 | $36.37 | $33.77 | 35,809 |
| 2020-06-04 | $35.24 | $35.47 | $35.14 | $35.36 | $32.83 | 23,499 |
| 2020-06-03 | $34.91 | $35.37 | $34.91 | $35.35 | $32.83 | 25,233 |
| 2020-06-02 | $34.40 | $34.62 | $34.27 | $34.62 | $32.15 | 15,023 |
| 2020-06-01 | $34.06 | $34.28 | $33.96 | $34.16 | $31.72 | 15,694 |
| 2020-05-29 | $34.16 | $34.37 | $33.68 | $34.30 | $31.85 | 24,930 |
| 2020-05-28 | $34.80 | $34.80 | $34.22 | $34.22 | $31.78 | 35,369 |
| 2020-05-27 | $34.45 | $34.45 | $33.93 | $34.40 | $31.94 | 20,821 |
| 2020-05-26 | $33.55 | $33.87 | $33.55 | $33.65 | $31.25 | 31,853 |
| 2020-05-22 | $32.56 | $32.85 | $32.56 | $32.80 | $30.46 | 159,951 |
| 2020-05-21 | $33.08 | $33.21 | $32.78 | $32.90 | $30.55 | 25,559 |
| 2020-05-20 | $33.06 | $33.21 | $32.90 | $33.09 | $30.73 | 19,510 |
| 2020-05-19 | $33.02 | $33.07 | $32.56 | $32.56 | $30.23 | 21,154 |
| 2020-05-18 | $32.93 | $33.22 | $32.85 | $33.16 | $30.79 | 83,202 |
| 2020-05-15 | $31.50 | $31.96 | $31.50 | $31.95 | $29.67 | 13,802 |
| 2020-05-14 | $30.94 | $31.86 | $30.90 | $31.70 | $29.44 | 11,746 |
| 2020-05-13 | $32.14 | $32.14 | $31.18 | $31.29 | $29.06 | 16,261 |
| 2020-05-12 | $32.87 | $32.87 | $32.15 | $32.23 | $29.93 | 11,195 |
| 2020-05-11 | $32.90 | $33.15 | $32.51 | $32.75 | $30.41 | 243,935 |
| 2020-05-08 | $32.55 | $32.99 | $32.30 | $32.99 | $30.63 | 34,139 |
| 2020-05-07 | $32.52 | $32.56 | $32.20 | $32.34 | $30.03 | 27,749 |
| 2020-05-06 | $32.59 | $32.61 | $32.04 | $32.18 | $29.88 | 33,211 |
| 2020-05-05 | $32.71 | $32.87 | $32.43 | $32.43 | $30.11 | 17,593 |
| 2020-05-04 | $32.02 | $32.30 | $31.75 | $32.30 | $29.99 | 15,217 |
| 2020-05-01 | $32.49 | $32.63 | $31.98 | $32.20 | $29.90 | 49,475 |
| 2020-04-30 | $33.20 | $33.41 | $33.00 | $33.18 | $30.81 | 25,960 |
| 2020-04-29 | $33.78 | $33.90 | $33.37 | $33.63 | $31.23 | 62,110 |
| 2020-04-28 | $33.46 | $33.49 | $32.73 | $33.25 | $30.88 | 20,802 |
| 2020-04-27 | $32.52 | $33.10 | $32.49 | $32.80 | $30.46 | 21,424 |
| 2020-04-24 | $31.95 | $32.69 | $31.86 | $32.38 | $30.07 | 23,413 |
| 2020-04-23 | $31.92 | $32.59 | $31.59 | $31.83 | $29.56 | 28,809 |
| 2020-04-22 | $32.08 | $32.11 | $31.75 | $31.96 | $29.68 | 19,459 |
| 2020-04-21 | $31.59 | $31.73 | $31.13 | $31.73 | $29.46 | 38,876 |
| 2020-04-20 | $32.15 | $32.83 | $32.03 | $32.19 | $29.89 | 26,434 |
| 2020-04-17 | $32.36 | $32.97 | $32.27 | $32.97 | $30.62 | 51,330 |
| 2020-04-16 | $32.16 | $32.16 | $31.70 | $31.93 | $29.65 | 100,918 |
| 2020-04-15 | $31.98 | $32.52 | $31.80 | $32.12 | $29.83 | 42,528 |
| 2020-04-14 | $33.10 | $33.10 | $32.47 | $33.09 | $30.73 | 30,732 |
| 2020-04-13 | $32.68 | $32.97 | $31.80 | $32.45 | $30.13 | 604,782 |
| 2020-04-09 | $32.80 | $33.02 | $32.23 | $32.67 | $30.34 | 149,671 |
| 2020-04-08 | $31.60 | $32.26 | $31.15 | $32.09 | $29.80 | 613,470 |
| 2020-04-07 | $32.20 | $32.31 | $31.05 | $31.27 | $29.04 | 38,970 |
| 2020-04-06 | $30.26 | $30.87 | $30.14 | $30.87 | $28.67 | 24,709 |
| 2020-04-03 | $29.32 | $29.36 | $28.85 | $29.15 | $27.07 | 19,908 |
| 2020-04-02 | $28.50 | $30.22 | $28.50 | $29.40 | $27.30 | 17,606 |
| 2020-04-01 | $28.85 | $29.28 | $28.50 | $28.50 | $26.46 | 53,544 |
| 2020-03-31 | $30.00 | $30.32 | $29.71 | $29.99 | $27.85 | 44,034 |
| 2020-03-30 | $28.93 | $30.21 | $28.92 | $30.09 | $27.94 | 55,841 |
| 2020-03-27 | $29.32 | $29.98 | $28.92 | $29.01 | $26.94 | 60,924 |
| 2020-03-26 | $28.84 | $30.37 | $28.72 | $30.37 | $28.20 | 80,493 |
| 2020-03-25 | $28.47 | $29.70 | $28.00 | $28.54 | $26.50 | 95,978 |
| 2020-03-24 | $27.80 | $28.16 | $27.01 | $28.05 | $26.05 | 39,773 |
| 2020-03-23 | $26.11 | $26.77 | $25.21 | $25.72 | $23.88 | 55,810 |
| 2020-03-20 | $28.28 | $28.84 | $26.90 | $26.91 | $24.71 | 24,834 |
| 2020-03-19 | $27.84 | $28.72 | $27.08 | $27.82 | $25.55 | 29,109 |
| 2020-03-18 | $28.00 | $29.00 | $27.14 | $27.51 | $25.26 | 81,293 |
| 2020-03-17 | $28.29 | $29.94 | $27.52 | $29.55 | $27.14 | 117,240 |
| 2020-03-16 | $28.27 | $29.49 | $27.38 | $27.52 | $25.27 | 66,828 |
| 2020-03-13 | $29.92 | $30.78 | $28.32 | $30.78 | $28.27 | 44,698 |
| 2020-03-12 | $29.60 | $30.25 | $27.54 | $28.45 | $26.13 | 146,910 |
| 2020-03-11 | $32.36 | $32.36 | $31.04 | $31.41 | $28.84 | 499,242 |
| 2020-03-10 | $33.48 | $33.48 | $31.54 | $33.18 | $30.47 | 51,577 |
| 2020-03-09 | $33.00 | $34.31 | $31.68 | $32.05 | $29.43 | 70,162 |
| 2020-03-06 | $33.81 | $34.55 | $33.69 | $34.49 | $31.67 | 75,059 |
| 2020-03-05 | $35.42 | $35.58 | $34.89 | $35.10 | $32.23 | 22,008 |
| 2020-03-04 | $35.49 | $36.22 | $35.15 | $36.22 | $33.26 | 18,066 |
| 2020-03-03 | $35.77 | $36.00 | $34.45 | $34.76 | $31.92 | 69,959 |
| 2020-03-02 | $34.44 | $35.70 | $34.11 | $35.70 | $32.78 | 46,405 |
| 2020-02-28 | $33.51 | $34.23 | $33.21 | $34.23 | $31.43 | 84,700 |
| 2020-02-27 | $37.50 | $37.50 | $34.75 | $34.75 | $31.91 | 125,880 |
| 2020-02-26 | $36.45 | $36.87 | $36.00 | $36.07 | $33.12 | 81,745 |
| 2020-02-25 | $37.66 | $37.66 | $36.16 | $36.31 | $33.34 | 28,698 |
| 2020-02-24 | $37.50 | $37.73 | $37.32 | $37.42 | $34.36 | 34,172 |
| 2020-02-21 | $38.68 | $38.68 | $38.50 | $38.58 | $35.42 | 52,597 |
| 2020-02-20 | $38.89 | $39.02 | $38.60 | $38.90 | $35.72 | 9,827 |
| 2020-02-19 | $39.02 | $39.02 | $38.89 | $38.93 | $35.75 | 16,166 |
| 2020-02-18 | $38.92 | $39.02 | $38.69 | $38.83 | $35.66 | 15,561 |
| 2020-02-14 | $39.18 | $39.60 | $39.06 | $39.12 | $35.93 | 9,212 |
| 2020-02-13 | $39.24 | $39.33 | $39.15 | $39.19 | $35.98 | 14,467 |
| 2020-02-12 | $39.52 | $39.58 | $39.30 | $39.50 | $36.27 | 20,590 |
| 2020-02-11 | $39.38 | $39.40 | $39.15 | $39.22 | $36.01 | 17,526 |
| 2020-02-10 | $38.92 | $39.14 | $38.92 | $39.09 | $35.89 | 26,860 |
| 2020-02-07 | $39.24 | $39.24 | $39.00 | $39.02 | $35.83 | 4,659 |
| 2020-02-06 | $39.59 | $39.59 | $39.30 | $39.41 | $36.19 | 30,405 |
| 2020-02-05 | $39.03 | $39.40 | $39.02 | $39.40 | $36.18 | 9,828 |
| 2020-02-04 | $38.74 | $38.79 | $38.60 | $38.65 | $35.49 | 10,054 |
| 2020-02-03 | $38.28 | $38.38 | $38.06 | $38.14 | $35.02 | 14,689 |
| 2020-01-31 | $38.61 | $38.61 | $37.84 | $37.97 | $34.87 | 22,064 |
| 2020-01-30 | $38.55 | $38.71 | $38.25 | $38.71 | $35.55 | 23,984 |
| 2020-01-29 | $38.99 | $38.99 | $38.69 | $38.70 | $35.54 | 13,276 |
| 2020-01-28 | $38.77 | $38.88 | $38.63 | $38.77 | $35.60 | 9,016 |
| 2020-01-27 | $38.72 | $38.79 | $38.41 | $38.63 | $35.47 | 24,836 |
| 2020-01-24 | $39.55 | $39.60 | $39.06 | $39.19 | $35.99 | 14,641 |
| 2020-01-23 | $39.50 | $39.51 | $39.27 | $39.51 | $36.28 | 14,211 |
| 2020-01-22 | $39.77 | $39.77 | $39.53 | $39.59 | $36.36 | 13,621 |
| 2020-01-21 | $39.78 | $39.79 | $39.59 | $39.65 | $36.41 | 87,879 |
| 2020-01-17 | $39.97 | $39.97 | $39.75 | $39.79 | $36.54 | 13,349 |
| 2020-01-16 | $39.62 | $39.70 | $39.57 | $39.65 | $36.41 | 24,557 |
| 2020-01-15 | $39.40 | $39.58 | $39.37 | $39.45 | $36.22 | 11,647 |
| 2020-01-14 | $39.40 | $39.50 | $39.25 | $39.32 | $36.11 | 28,877 |
| 2020-01-13 | $39.35 | $39.40 | $39.18 | $39.40 | $36.18 | 33,326 |
| 2020-01-10 | $39.46 | $39.50 | $39.21 | $39.21 | $36.01 | 15,327 |
| 2020-01-09 | $39.42 | $39.42 | $39.23 | $39.29 | $36.08 | 9,315 |
| 2020-01-08 | $39.00 | $39.46 | $39.00 | $39.26 | $36.05 | 25,392 |
| 2020-01-07 | $39.38 | $39.42 | $38.91 | $39.14 | $35.94 | 55,656 |
| 2020-01-06 | $39.15 | $39.45 | $39.14 | $39.39 | $36.17 | 15,826 |
| 2020-01-03 | $39.27 | $39.65 | $39.27 | $39.35 | $36.14 | 19,979 |
| 2020-01-02 | $39.53 | $39.80 | $39.50 | $39.77 | $36.52 | 27,363 |
| 2019-12-31 | $39.35 | $39.44 | $39.17 | $39.43 | $36.21 | 13,656 |
| 2019-12-30 | $39.82 | $39.82 | $39.36 | $39.36 | $36.14 | 17,428 |
| 2019-12-27 | $39.67 | $39.82 | $39.59 | $39.63 | $36.39 | 18,974 |
| 2019-12-26 | $39.35 | $39.52 | $39.35 | $39.52 | $36.29 | 17,351 |
| 2019-12-24 | $39.60 | $39.60 | $39.36 | $39.38 | $36.16 | 5,418 |
| 2019-12-23 | $39.50 | $39.52 | $39.36 | $39.45 | $36.23 | 13,239 |
| 2019-12-20 | $39.67 | $39.74 | $39.57 | $39.66 | $36.15 | 10,390 |
| 2019-12-19 | $39.24 | $39.43 | $39.24 | $39.37 | $35.88 | 16,217 |
| 2019-12-18 | $39.40 | $39.40 | $39.20 | $39.28 | $35.80 | 10,998 |
| 2019-12-17 | $39.26 | $39.40 | $39.26 | $39.33 | $35.85 | 10,354 |
| 2019-12-16 | $39.31 | $39.46 | $39.28 | $39.30 | $35.82 | 11,257 |
| 2019-12-13 | $39.39 | $39.39 | $38.93 | $39.05 | $35.59 | 14,331 |
| 2019-12-12 | $39.18 | $39.27 | $38.99 | $39.23 | $35.75 | 24,170 |
| 2019-12-11 | $38.82 | $38.87 | $38.69 | $38.77 | $35.34 | 13,345 |
| 2019-12-10 | $38.99 | $38.99 | $38.65 | $38.74 | $35.31 | 11,946 |
| 2019-12-09 | $38.74 | $38.88 | $38.74 | $38.81 | $35.37 | 17,657 |
| 2019-12-06 | $38.71 | $38.91 | $38.71 | $38.88 | $35.44 | 6,513 |
| 2019-12-05 | $38.44 | $38.44 | $38.29 | $38.41 | $35.00 | 11,855 |
| 2019-12-04 | $38.36 | $38.53 | $38.36 | $38.43 | $35.02 | 14,116 |
| 2019-12-03 | $38.21 | $38.21 | $37.95 | $38.17 | $34.78 | 16,658 |
| 2019-12-02 | $38.92 | $38.92 | $38.56 | $38.56 | $35.14 | 20,595 |
| 2019-11-29 | $38.95 | $38.95 | $38.80 | $38.80 | $35.37 | 5,409 |
| 2019-11-27 | $39.03 | $39.03 | $38.84 | $38.97 | $35.52 | 11,512 |
| 2019-11-26 | $38.89 | $38.96 | $38.85 | $38.93 | $35.48 | 7,077 |
| 2019-11-25 | $38.81 | $38.90 | $38.77 | $38.89 | $35.45 | 6,869 |
| 2019-11-22 | $38.50 | $38.67 | $38.50 | $38.63 | $35.21 | 8,413 |
| 2019-11-21 | $38.32 | $38.54 | $38.31 | $38.50 | $35.09 | 8,140 |
| 2019-11-20 | $38.58 | $38.58 | $38.30 | $38.40 | $35.00 | 7,708 |
| 2019-11-19 | $38.69 | $38.72 | $38.50 | $38.71 | $35.28 | 18,576 |
| 2019-11-18 | $38.99 | $38.99 | $38.65 | $38.69 | $35.26 | 28,894 |
| 2019-11-15 | $38.60 | $38.78 | $38.60 | $38.75 | $35.32 | 9,450 |
| 2019-11-14 | $38.54 | $38.54 | $38.34 | $38.47 | $35.06 | 11,578 |
| 2019-11-13 | $38.54 | $38.60 | $38.42 | $38.57 | $35.15 | 17,159 |
| 2019-11-12 | $38.70 | $38.82 | $38.54 | $38.61 | $35.19 | 22,214 |
| 2019-11-11 | $38.76 | $38.76 | $38.65 | $38.67 | $35.24 | 10,752 |
| 2019-11-08 | $38.71 | $38.71 | $38.57 | $38.70 | $35.27 | 6,626 |
| 2019-11-07 | $38.71 | $38.86 | $38.70 | $38.71 | $35.28 | 66,003 |
| 2019-11-06 | $38.78 | $38.78 | $38.38 | $38.50 | $35.09 | 18,496 |
| 2019-11-05 | $38.74 | $38.74 | $38.45 | $38.51 | $35.10 | 12,594 |
| 2019-11-04 | $38.52 | $38.52 | $38.38 | $38.47 | $35.06 | 12,059 |
| 2019-11-01 | $37.86 | $38.08 | $37.85 | $38.05 | $34.68 | 16,929 |
| 2019-10-31 | $37.71 | $37.71 | $37.40 | $37.63 | $34.30 | 18,788 |
| 2019-10-30 | $37.87 | $37.87 | $37.60 | $37.73 | $34.39 | 15,952 |
| 2019-10-29 | $37.68 | $37.83 | $37.68 | $37.68 | $34.34 | 22,521 |
| 2019-10-28 | $37.70 | $37.76 | $37.55 | $37.66 | $34.32 | 13,992 |
| 2019-10-25 | $37.09 | $37.54 | $37.09 | $37.52 | $34.20 | 4,897 |
| 2019-10-24 | $37.23 | $37.34 | $36.97 | $37.11 | $33.82 | 53,110 |
| 2019-10-23 | $37.34 | $37.34 | $36.99 | $37.23 | $33.93 | 6,328 |
| 2019-10-22 | $36.98 | $37.23 | $36.97 | $37.10 | $33.81 | 4,921 |
| 2019-10-21 | $37.13 | $37.13 | $37.02 | $37.03 | $33.75 | 21,491 |
| 2019-10-18 | $37.33 | $37.33 | $36.95 | $36.99 | $33.71 | 7,653 |
| 2019-10-17 | $37.35 | $37.35 | $37.11 | $37.11 | $33.82 | 12,834 |
| 2019-10-16 | $37.38 | $37.38 | $37.08 | $37.14 | $33.85 | 8,676 |
| 2019-10-15 | $37.15 | $37.32 | $36.97 | $37.16 | $33.87 | 16,343 |
| 2019-10-14 | $36.85 | $37.03 | $36.75 | $36.82 | $33.56 | 10,929 |
| 2019-10-11 | $36.85 | $37.16 | $36.85 | $36.93 | $33.66 | 12,946 |
| 2019-10-10 | $36.01 | $36.49 | $36.01 | $36.35 | $33.13 | 9,710 |
| 2019-10-09 | $36.17 | $36.17 | $35.99 | $36.10 | $32.90 | 9,624 |
| 2019-10-08 | $36.03 | $36.10 | $35.79 | $35.79 | $32.62 | 9,414 |
| 2019-10-07 | $36.34 | $36.59 | $36.33 | $36.33 | $33.11 | 14,037 |
| 2019-10-04 | $36.44 | $36.55 | $36.18 | $36.55 | $33.31 | 4,698 |
| 2019-10-03 | $36.11 | $36.15 | $35.40 | $36.15 | $32.95 | 16,726 |
| 2019-10-02 | $36.50 | $36.50 | $35.79 | $35.88 | $32.70 | 9,522 |
| 2019-10-01 | $37.25 | $37.35 | $36.60 | $36.60 | $33.36 | 16,009 |
| 2019-09-30 | $37.23 | $37.34 | $37.19 | $37.23 | $33.93 | 9,771 |
| 2019-09-27 | $37.16 | $37.21 | $36.98 | $37.05 | $33.76 | 22,854 |
| 2019-09-26 | $37.36 | $37.36 | $37.04 | $37.09 | $33.80 | 8,816 |
| 2019-09-25 | $37.14 | $37.26 | $37.02 | $37.26 | $33.96 | 5,324 |
| 2019-09-24 | $37.37 | $37.43 | $36.92 | $37.02 | $33.74 | 15,192 |
| 2019-09-23 | $37.34 | $37.45 | $37.20 | $37.35 | $34.04 | 7,731 |
| 2019-09-20 | $37.89 | $37.92 | $37.65 | $37.68 | $34.12 | 9,555 |
| 2019-09-19 | $37.96 | $37.96 | $37.74 | $37.74 | $34.17 | 19,178 |
| 2019-09-18 | $37.95 | $37.95 | $37.46 | $37.76 | $34.19 | 12,561 |
| 2019-09-17 | $37.85 | $37.85 | $37.63 | $37.73 | $34.17 | 13,891 |
| 2019-09-16 | $37.94 | $37.94 | $37.68 | $37.77 | $34.20 | 10,762 |
| 2019-09-13 | $37.89 | $38.02 | $37.89 | $37.94 | $34.35 | 12,337 |
| 2019-09-12 | $38.00 | $38.03 | $37.79 | $37.94 | $34.35 | 11,890 |
| 2019-09-11 | $37.64 | $37.79 | $37.62 | $37.76 | $34.19 | 28,011 |
| 2019-09-10 | $37.81 | $37.81 | $37.37 | $37.58 | $34.03 | 8,242 |
| 2019-09-09 | $37.50 | $37.51 | $37.41 | $37.49 | $33.95 | 14,146 |
| 2019-09-06 | $37.41 | $37.41 | $37.23 | $37.37 | $33.84 | 14,095 |
| 2019-09-05 | $37.05 | $37.34 | $37.05 | $37.23 | $33.71 | 151,286 |
| 2019-09-04 | $36.61 | $36.77 | $36.61 | $36.77 | $33.29 | 6,183 |
| 2019-09-03 | $36.42 | $36.42 | $36.25 | $36.38 | $32.94 | 5,404 |
| 2019-08-30 | $36.69 | $36.69 | $36.50 | $36.65 | $33.19 | 6,882 |
| 2019-08-29 | $36.40 | $36.60 | $36.35 | $36.53 | $33.08 | 6,108 |
| 2019-08-28 | $35.80 | $36.14 | $35.80 | $36.14 | $32.72 | 4,341 |
| 2019-08-27 | $36.22 | $36.22 | $35.75 | $35.81 | $32.42 | 4,757 |
| 2019-08-26 | $35.77 | $35.89 | $35.67 | $35.89 | $32.50 | 16,179 |
| 2019-08-23 | $36.21 | $36.37 | $35.36 | $35.53 | $32.17 | 26,264 |
| 2019-08-22 | $36.50 | $36.52 | $36.25 | $36.44 | $33.00 | 3,265 |
| 2019-08-21 | $36.48 | $36.48 | $36.32 | $36.39 | $32.95 | 6,156 |
| 2019-08-20 | $36.28 | $36.31 | $36.10 | $36.11 | $32.70 | 14,851 |
| 2019-08-19 | $36.31 | $36.42 | $36.30 | $36.34 | $32.90 | 7,700 |
| 2019-08-16 | $36.03 | $36.03 | $35.75 | $36.00 | $32.60 | 12,994 |
| 2019-08-15 | $35.51 | $35.61 | $35.26 | $35.57 | $32.21 | 33,642 |
| 2019-08-14 | $35.98 | $36.07 | $35.50 | $35.51 | $32.15 | 17,117 |
| 2019-08-13 | $36.00 | $36.64 | $36.00 | $36.43 | $32.99 | 10,350 |
| 2019-08-12 | $36.42 | $36.42 | $35.89 | $36.04 | $32.63 | 11,300 |
| 2019-08-09 | $36.60 | $36.67 | $36.25 | $36.54 | $33.09 | 7,878 |
| 2019-08-08 | $36.57 | $36.76 | $36.25 | $36.75 | $33.28 | 361,834 |
| 2019-08-07 | $35.99 | $36.28 | $35.50 | $36.24 | $32.81 | 15,061 |
| 2019-08-06 | $35.99 | $36.26 | $35.87 | $36.26 | $32.83 | 19,215 |
| 2019-08-05 | $36.15 | $36.47 | $35.65 | $35.84 | $32.45 | 38,687 |
| 2019-08-02 | $37.23 | $37.23 | $36.62 | $36.87 | $33.38 | 26,721 |
| 2019-08-01 | $37.45 | $37.80 | $37.04 | $37.09 | $33.58 | 23,043 |
| 2019-07-31 | $37.99 | $37.99 | $37.20 | $37.42 | $33.88 | 22,913 |
| 2019-07-30 | $37.98 | $37.98 | $37.75 | $37.88 | $34.30 | 8,546 |
| 2019-07-29 | $38.04 | $38.08 | $37.90 | $38.05 | $34.45 | 7,246 |
| 2019-07-26 | $38.05 | $38.05 | $37.86 | $38.00 | $34.41 | 11,535 |
| 2019-07-25 | $38.02 | $38.02 | $37.76 | $37.87 | $34.29 | 36,133 |
| 2019-07-24 | $37.88 | $38.01 | $37.83 | $37.95 | $34.36 | 11,631 |
| 2019-07-23 | $37.91 | $37.99 | $37.76 | $37.99 | $34.40 | 18,071 |
| 2019-07-22 | $37.73 | $37.73 | $37.55 | $37.70 | $34.14 | 12,001 |
| 2019-07-19 | $37.92 | $37.92 | $37.62 | $37.62 | $34.06 | 14,031 |
| 2019-07-18 | $37.54 | $37.82 | $37.54 | $37.77 | $34.20 | 4,303 |
| 2019-07-17 | $37.93 | $37.93 | $37.73 | $37.73 | $34.16 | 17,279 |
| 2019-07-16 | $38.09 | $38.09 | $37.87 | $37.93 | $34.34 | 13,567 |
| 2019-07-15 | $38.00 | $38.00 | $37.90 | $37.99 | $34.40 | 10,526 |
| 2019-07-12 | $37.88 | $37.95 | $37.78 | $37.95 | $34.36 | 8,052 |
| 2019-07-11 | $37.60 | $37.71 | $37.51 | $37.71 | $34.15 | 9,649 |
| 2019-07-10 | $37.50 | $37.68 | $37.50 | $37.57 | $34.02 | 11,390 |
| 2019-07-09 | $37.37 | $37.44 | $37.32 | $37.44 | $33.90 | 8,820 |
| 2019-07-08 | $37.56 | $37.56 | $37.45 | $37.51 | $33.96 | 9,472 |
| 2019-07-05 | $37.56 | $37.65 | $37.41 | $37.64 | $34.08 | 8,213 |
| 2019-07-03 | $37.50 | $37.68 | $37.50 | $37.68 | $34.12 | 5,835 |
| 2019-07-02 | $37.33 | $37.44 | $37.22 | $37.44 | $33.90 | 19,000 |
| 2019-07-01 | $37.47 | $37.47 | $37.13 | $37.27 | $33.75 | 13,139 |
| 2019-06-28 | $37.29 | $37.29 | $36.96 | $36.97 | $33.48 | 36,816 |
| 2019-06-27 | $36.94 | $37.05 | $36.90 | $36.90 | $33.41 | 7,771 |
| 2019-06-26 | $37.14 | $37.14 | $36.96 | $36.97 | $33.48 | 7,253 |
| 2019-06-25 | $37.58 | $37.58 | $36.98 | $37.06 | $33.56 | 18,980 |
| 2019-06-24 | $37.55 | $37.55 | $37.27 | $37.28 | $33.75 | 11,928 |
| 2019-06-21 | $37.56 | $37.69 | $37.52 | $37.55 | $33.75 | 13,824 |
| 2019-06-20 | $37.54 | $37.54 | $37.34 | $37.52 | $33.73 | 10,614 |
| 2019-06-19 | $37.22 | $37.25 | $37.06 | $37.21 | $33.45 | 9,077 |
| 2019-06-18 | $37.02 | $37.20 | $37.02 | $37.11 | $33.36 | 16,972 |
| 2019-06-17 | $36.71 | $36.79 | $36.71 | $36.74 | $33.02 | 5,330 |
| 2019-06-14 | $36.67 | $36.82 | $36.67 | $36.79 | $33.07 | 7,576 |
| 2019-06-13 | $36.77 | $36.79 | $36.65 | $36.66 | $32.95 | 5,911 |
| 2019-06-12 | $36.64 | $36.68 | $36.62 | $36.64 | $32.93 | 7,921 |
| 2019-06-11 | $36.88 | $36.88 | $36.63 | $36.66 | $32.95 | 7,518 |
| 2019-06-10 | $36.79 | $36.79 | $36.60 | $36.61 | $32.91 | 11,984 |
| 2019-06-07 | $36.31 | $36.66 | $36.31 | $36.49 | $32.80 | 14,549 |
| 2019-06-06 | $36.05 | $36.22 | $36.02 | $36.22 | $32.56 | 8,181 |
| 2019-06-05 | $35.87 | $35.99 | $35.78 | $35.98 | $32.34 | 35,930 |
| 2019-06-04 | $35.24 | $35.64 | $35.24 | $35.64 | $32.03 | 7,524 |
| 2019-06-03 | $34.76 | $35.11 | $34.76 | $34.99 | $31.45 | 7,514 |
| 2019-05-31 | $34.89 | $35.04 | $34.81 | $34.81 | $31.29 | 159,636 |
| 2019-05-30 | $35.44 | $35.65 | $35.22 | $35.30 | $31.73 | 72,173 |
| 2019-05-29 | $35.44 | $35.44 | $35.16 | $35.34 | $31.76 | 12,700 |
| 2019-05-28 | $36.05 | $36.08 | $35.60 | $35.60 | $32.00 | 11,951 |
| 2019-05-24 | $36.09 | $36.09 | $35.87 | $35.98 | $32.34 | 6,548 |
| 2019-05-23 | $35.86 | $35.89 | $35.66 | $35.85 | $32.22 | 13,857 |
| 2019-05-22 | $36.11 | $36.29 | $36.11 | $36.22 | $32.56 | 5,004 |
| 2019-05-21 | $36.26 | $36.32 | $36.20 | $36.25 | $32.58 | 143,764 |
| 2019-05-20 | $36.10 | $36.18 | $36.04 | $36.12 | $32.47 | 25,608 |
| 2019-05-17 | $36.12 | $36.41 | $36.07 | $36.20 | $32.54 | 20,530 |
| 2019-05-16 | $35.97 | $36.41 | $35.97 | $36.28 | $32.61 | 11,309 |
| 2019-05-15 | $35.56 | $36.03 | $35.56 | $35.93 | $32.29 | 29,601 |
| 2019-05-14 | $35.62 | $35.95 | $35.62 | $35.84 | $32.22 | 9,575 |
| 2019-05-13 | $35.65 | $35.78 | $35.45 | $35.52 | $31.93 | 31,037 |
| 2019-05-10 | $35.95 | $36.25 | $35.64 | $36.25 | $32.58 | 55,287 |
| 2019-05-09 | $36.05 | $36.11 | $35.71 | $36.06 | $32.41 | 8,794 |
| 2019-05-08 | $36.13 | $36.39 | $36.12 | $36.22 | $32.56 | 4,044 |
| 2019-05-07 | $36.52 | $36.52 | $36.01 | $36.21 | $32.54 | 66,836 |
| 2019-05-06 | $36.26 | $36.84 | $36.01 | $36.75 | $33.03 | 19,891 |
| 2019-05-03 | $36.78 | $36.94 | $36.71 | $36.91 | $33.18 | 5,848 |
| 2019-05-02 | $37.00 | $37.00 | $36.50 | $36.61 | $32.91 | 58,646 |
| 2019-05-01 | $37.37 | $37.37 | $36.78 | $36.78 | $33.06 | 37,471 |
| 2019-04-30 | $36.86 | $37.06 | $36.83 | $37.00 | $33.26 | 12,349 |
| 2019-04-29 | $36.89 | $36.89 | $36.79 | $36.86 | $33.13 | 16,894 |
| 2019-04-26 | $36.64 | $36.78 | $36.64 | $36.77 | $33.05 | 21,331 |
| 2019-04-25 | $36.80 | $36.89 | $36.68 | $36.83 | $33.11 | 25,619 |
| 2019-04-24 | $37.12 | $37.13 | $37.01 | $37.06 | $33.31 | 14,744 |
| 2019-04-23 | $37.09 | $37.19 | $36.98 | $37.10 | $33.35 | 14,943 |
| 2019-04-22 | $37.02 | $37.02 | $36.92 | $36.99 | $33.24 | 16,485 |
| 2019-04-18 | $37.03 | $37.06 | $36.86 | $37.02 | $33.27 | 27,763 |
| 2019-04-17 | $37.21 | $37.21 | $36.87 | $36.95 | $33.21 | 25,988 |
| 2019-04-16 | $37.11 | $37.11 | $36.92 | $37.01 | $33.27 | 20,061 |
| 2019-04-15 | $36.95 | $36.95 | $36.81 | $36.91 | $33.18 | 21,253 |
| 2019-04-12 | $36.98 | $36.98 | $36.81 | $36.90 | $33.17 | 11,155 |
| 2019-04-11 | $36.78 | $36.78 | $36.58 | $36.70 | $32.99 | 12,860 |
| 2019-04-10 | $36.75 | $36.75 | $36.61 | $36.69 | $32.98 | 7,649 |
| 2019-04-09 | $36.83 | $36.83 | $36.54 | $36.63 | $32.92 | 11,576 |
| 2019-04-08 | $36.77 | $36.84 | $36.73 | $36.84 | $33.11 | 8,583 |
| 2019-04-05 | $36.79 | $36.84 | $36.78 | $36.79 | $33.07 | 12,144 |
| 2019-04-04 | $36.80 | $36.80 | $36.60 | $36.72 | $33.00 | 53,698 |
| 2019-04-03 | $36.69 | $36.73 | $36.54 | $36.59 | $32.89 | 20,282 |
| 2019-04-02 | $36.87 | $36.87 | $36.51 | $36.62 | $32.91 | 15,941 |
| 2019-04-01 | $36.69 | $36.96 | $36.59 | $36.73 | $33.01 | 41,581 |
| 2019-03-29 | $36.44 | $36.44 | $36.12 | $36.34 | $32.66 | 13,189 |
| 2019-03-28 | $36.14 | $36.22 | $35.91 | $36.14 | $32.48 | 11,911 |
| 2019-03-27 | $36.30 | $36.30 | $35.86 | $36.04 | $32.40 | 10,514 |
| 2019-03-26 | $36.07 | $36.25 | $36.06 | $36.22 | $32.56 | 4,839 |
| 2019-03-25 | $35.89 | $36.04 | $35.80 | $35.88 | $32.25 | 16,475 |
| 2019-03-22 | $36.35 | $36.35 | $35.89 | $36.00 | $32.36 | 27,732 |
| 2019-03-21 | $36.16 | $36.54 | $36.16 | $36.46 | $32.77 | 12,009 |
| 2019-03-20 | $36.18 | $36.38 | $36.05 | $36.19 | $32.53 | 9,117 |
| 2019-03-19 | $36.69 | $36.69 | $36.25 | $36.28 | $32.61 | 22,622 |
| 2019-03-18 | $36.51 | $36.51 | $36.20 | $36.32 | $32.64 | 10,636 |
| 2019-03-15 | $36.54 | $36.57 | $36.35 | $36.51 | $32.56 | 20,113 |
| 2019-03-14 | $36.49 | $36.49 | $36.30 | $36.35 | $32.42 | 79,287 |
| 2019-03-13 | $36.47 | $36.47 | $36.20 | $36.37 | $32.44 | 12,885 |
| 2019-03-12 | $36.20 | $36.27 | $36.10 | $36.14 | $32.23 | 13,947 |
| 2019-03-11 | $35.72 | $36.14 | $35.72 | $36.11 | $32.20 | 10,701 |
| 2019-03-08 | $35.41 | $35.62 | $35.39 | $35.54 | $31.70 | 14,593 |
| 2019-03-07 | $35.92 | $35.92 | $35.66 | $35.78 | $31.91 | 13,812 |
| 2019-03-06 | $36.20 | $36.20 | $35.94 | $36.01 | $32.12 | 11,570 |
| 2019-03-05 | $36.16 | $36.24 | $36.14 | $36.21 | $32.29 | 8,439 |
| 2019-03-04 | $36.62 | $36.62 | $35.95 | $36.25 | $32.33 | 91,794 |
| 2019-03-01 | $36.57 | $36.57 | $36.24 | $36.39 | $32.45 | 7,275 |
| 2019-02-28 | $36.39 | $36.44 | $36.29 | $36.29 | $32.36 | 66,097 |
| 2019-02-27 | $36.39 | $36.49 | $36.21 | $36.38 | $32.45 | 19,965 |
| 2019-02-26 | $36.38 | $36.52 | $36.32 | $36.51 | $32.56 | 16,050 |
| 2019-02-25 | $36.58 | $36.59 | $36.39 | $36.46 | $32.52 | 25,275 |
| 2019-02-22 | $36.19 | $36.35 | $36.19 | $36.31 | $32.38 | 13,887 |
| 2019-02-21 | $36.06 | $36.17 | $35.96 | $36.06 | $32.16 | 44,440 |
| 2019-02-20 | $36.15 | $36.17 | $35.94 | $36.07 | $32.17 | 36,494 |
| 2019-02-19 | $36.03 | $36.28 | $36.00 | $36.13 | $32.22 | 22,439 |
| 2019-02-15 | $35.90 | $36.08 | $35.72 | $36.08 | $32.18 | 11,402 |
| 2019-02-14 | $35.64 | $35.67 | $35.38 | $35.55 | $31.71 | 22,932 |
| 2019-02-13 | $35.52 | $35.78 | $35.52 | $35.65 | $31.79 | 43,700 |
| 2019-02-12 | $35.51 | $35.51 | $35.26 | $35.42 | $31.59 | 89,668 |
| 2019-02-11 | $35.25 | $35.25 | $34.95 | $35.05 | $31.26 | 16,113 |
| 2019-02-08 | $34.99 | $35.01 | $34.75 | $35.01 | $31.22 | 8,784 |
| 2019-02-07 | $35.26 | $35.26 | $34.82 | $35.00 | $31.21 | 25,020 |
| 2019-02-06 | $35.45 | $35.45 | $35.26 | $35.32 | $31.50 | 22,697 |
| 2019-02-05 | $35.48 | $35.48 | $35.17 | $35.25 | $31.44 | 43,481 |
| 2019-02-04 | $35.11 | $35.18 | $34.87 | $35.07 | $31.28 | 34,532 |
| 2019-02-01 | $35.32 | $35.32 | $34.89 | $35.10 | $31.30 | 2,035,325 |
| 2019-01-31 | $34.66 | $34.99 | $34.57 | $34.99 | $31.21 | 24,492 |
| 2019-01-30 | $34.62 | $34.79 | $34.34 | $34.67 | $30.92 | 35,277 |
| 2019-01-29 | $34.39 | $34.45 | $34.24 | $34.31 | $30.60 | 337,835 |
| 2019-01-28 | $34.33 | $34.33 | $34.00 | $34.23 | $30.53 | 26,782 |
| 2019-01-25 | $34.82 | $34.82 | $34.47 | $34.53 | $30.80 | 84,996 |
| 2019-01-24 | $34.69 | $34.69 | $34.35 | $34.57 | $30.83 | 53,126 |
| 2019-01-23 | $34.84 | $34.84 | $34.29 | $34.60 | $30.86 | 16,439 |
| 2019-01-22 | $34.59 | $34.59 | $34.07 | $34.34 | $30.63 | 134,974 |
| 2019-01-18 | $34.71 | $34.77 | $34.35 | $34.76 | $31.00 | 56,115 |
| 2019-01-17 | $34.06 | $34.32 | $33.90 | $34.32 | $30.61 | 66,918 |
| 2019-01-16 | $34.16 | $34.17 | $33.96 | $34.10 | $30.41 | 21,670 |
| 2019-01-15 | $33.90 | $34.17 | $33.86 | $34.17 | $30.47 | 40,283 |
| 2019-01-14 | $33.95 | $33.96 | $33.74 | $33.95 | $30.28 | 46,916 |
| 2019-01-11 | $34.09 | $34.12 | $33.75 | $34.12 | $30.43 | 30,135 |
| 2019-01-10 | $33.98 | $34.11 | $33.68 | $34.11 | $30.42 | 135,553 |
| 2019-01-09 | $34.23 | $34.23 | $33.83 | $33.98 | $30.30 | 80,942 |
| 2019-01-08 | $34.12 | $34.12 | $33.61 | $33.96 | $30.29 | 117,365 |
| 2019-01-07 | $33.57 | $33.75 | $33.34 | $33.60 | $29.97 | 589,185 |
| 2019-01-04 | $33.00 | $33.59 | $32.88 | $33.34 | $29.73 | 71,299 |
| 2019-01-03 | $32.81 | $32.81 | $32.51 | $32.56 | $29.04 | 2,286,912 |
| 2019-01-02 | $32.89 | $33.34 | $32.89 | $33.19 | $29.60 | 54,897 |
| 2018-12-31 | $33.18 | $33.28 | $32.93 | $33.28 | $29.68 | 21,424 |
| 2018-12-28 | $33.46 | $33.46 | $32.75 | $32.77 | $29.23 | 11,831 |
| 2018-12-27 | $32.34 | $32.82 | $31.76 | $32.82 | $29.27 | 47,170 |
| 2018-12-26 | $31.58 | $32.51 | $31.58 | $32.51 | $28.99 | 5,205 |
| 2018-12-24 | $31.84 | $31.85 | $31.25 | $31.25 | $27.87 | 37,134 |
| 2018-12-21 | $33.00 | $33.43 | $32.41 | $32.41 | $28.71 | 144,553 |
| 2018-12-20 | $33.19 | $33.26 | $32.42 | $32.70 | $28.96 | 32,820 |
| 2018-12-19 | $34.12 | $34.35 | $33.30 | $33.47 | $29.65 | 29,312 |
| 2018-12-18 | $34.18 | $34.18 | $33.66 | $33.89 | $30.01 | 14,010 |
| 2018-12-17 | $34.40 | $34.50 | $33.80 | $33.81 | $29.95 | 7,741 |
| 2018-12-14 | $35.10 | $35.10 | $34.57 | $34.59 | $30.64 | 6,368 |
| 2018-12-13 | $35.28 | $35.36 | $35.20 | $35.30 | $31.26 | 7,838 |
| 2018-12-12 | $35.67 | $35.67 | $35.10 | $35.10 | $31.09 | 59,236 |
| 2018-12-11 | $35.66 | $35.66 | $34.99 | $35.06 | $31.05 | 6,716 |
| 2018-12-10 | $34.84 | $35.09 | $34.28 | $35.06 | $31.05 | 109,493 |
| 2018-12-07 | $35.60 | $35.79 | $34.85 | $34.92 | $30.93 | 115,496 |
| 2018-12-06 | $34.83 | $35.55 | $34.83 | $35.43 | $31.38 | 14,377 |
| 2018-12-04 | $36.40 | $36.61 | $35.57 | $35.62 | $31.55 | 15,043 |
| 2018-12-03 | $37.04 | $37.04 | $36.42 | $36.52 | $32.34 | 26,408 |
| 2018-11-30 | $36.00 | $36.34 | $35.98 | $36.32 | $32.17 | 9,775 |
| 2018-11-29 | $35.94 | $36.20 | $35.90 | $36.00 | $31.88 | 10,769 |
| 2018-11-28 | $35.71 | $35.99 | $35.47 | $35.90 | $31.80 | 13,691 |
| 2018-11-27 | $35.08 | $35.37 | $35.08 | $35.28 | $31.25 | 1,574 |
| 2018-11-26 | $35.19 | $35.24 | $34.97 | $35.17 | $31.15 | 11,916 |
| 2018-11-23 | $34.54 | $34.80 | $34.54 | $34.70 | $30.73 | 2,592 |
| 2018-11-21 | $35.28 | $35.28 | $35.10 | $35.11 | $31.09 | 13,865 |
| 2018-11-20 | $35.16 | $35.30 | $34.82 | $34.93 | $30.94 | 18,824 |
| 2018-11-19 | $36.11 | $36.11 | $35.59 | $35.69 | $31.61 | 6,465 |
| 2018-11-16 | $35.53 | $36.06 | $35.53 | $35.94 | $31.83 | 12,226 |
| 2018-11-15 | $35.13 | $35.74 | $35.05 | $35.59 | $31.52 | 16,932 |
| 2018-11-14 | $35.72 | $35.72 | $35.29 | $35.29 | $31.26 | 542 |
| 2018-11-13 | $35.68 | $35.68 | $35.58 | $35.58 | $31.51 | 1,005 |
| 2018-11-12 | $36.44 | $36.44 | $35.72 | $35.74 | $31.65 | 8,748 |
| 2018-11-09 | $36.52 | $36.52 | $36.13 | $36.23 | $32.09 | 5,986 |
| 2018-11-08 | $36.41 | $36.45 | $36.19 | $36.30 | $32.15 | 8,172 |
| 2018-11-07 | $35.76 | $36.16 | $35.76 | $36.16 | $32.03 | 2,932 |
| 2018-11-06 | $35.67 | $35.67 | $35.46 | $35.55 | $31.49 | 5,418 |
| 2018-11-05 | $35.32 | $35.48 | $35.26 | $35.42 | $31.37 | 3,354 |
| 2018-11-02 | $35.25 | $35.25 | $34.73 | $34.73 | $30.76 | 3,751 |
| 2018-11-01 | $35.22 | $35.22 | $34.93 | $35.02 | $31.02 | 1,803 |
| 2018-10-31 | $34.78 | $34.98 | $34.77 | $34.98 | $30.98 | 4,377 |
| 2018-10-30 | $34.37 | $34.54 | $34.13 | $34.54 | $30.59 | 260,245 |
| 2018-10-29 | $34.26 | $34.41 | $33.77 | $33.97 | $30.08 | 4,993 |
| 2018-10-26 | $34.03 | $34.30 | $33.74 | $34.08 | $30.18 | 10,892 |
| 2018-10-25 | $34.61 | $34.79 | $34.23 | $34.73 | $30.76 | 8,932 |
| 2018-10-24 | $35.28 | $35.28 | $34.37 | $34.47 | $30.53 | 14,819 |
| 2018-10-23 | $34.34 | $34.77 | $34.34 | $34.66 | $30.70 | 7,597 |
| 2018-10-22 | $35.29 | $35.41 | $35.00 | $35.05 | $31.04 | 2,774 |
| 2018-10-19 | $35.46 | $35.46 | $35.16 | $35.16 | $31.14 | 3,792 |
| 2018-10-18 | $35.05 | $35.28 | $34.77 | $35.00 | $31.00 | 6,346 |
| 2018-10-17 | $34.94 | $35.60 | $34.94 | $35.17 | $31.14 | 534,256 |
| 2018-10-16 | $35.47 | $35.47 | $34.85 | $35.27 | $31.23 | 3,495 |
| 2018-10-15 | $34.41 | $34.83 | $34.41 | $34.81 | $30.83 | 1,832 |
| 2018-10-12 | $35.65 | $35.65 | $34.41 | $34.47 | $30.53 | 5,407 |
| 2018-10-11 | $34.89 | $35.20 | $34.28 | $34.29 | $30.37 | 10,043 |
| 2018-10-10 | $35.94 | $35.97 | $35.48 | $35.50 | $31.44 | 3,917 |
| 2018-10-09 | $36.21 | $36.21 | $36.21 | $36.21 | $32.07 | 485 |
| 2018-10-08 | $36.01 | $36.20 | $36.01 | $36.20 | $32.06 | 1,792 |
| 2018-10-05 | $36.41 | $36.41 | $36.31 | $36.31 | $32.16 | 636 |
| 2018-10-04 | $36.21 | $36.25 | $36.15 | $36.15 | $32.02 | 3,519 |
| 2018-10-03 | $36.73 | $36.73 | $36.60 | $36.60 | $32.42 | 1,784 |
| 2018-10-02 | $36.36 | $36.58 | $36.36 | $36.58 | $32.40 | 2,894 |
| 2018-10-01 | $36.45 | $36.45 | $36.30 | $36.40 | $32.24 | 5,126 |
| 2018-09-28 | $36.20 | $36.20 | $36.20 | $36.20 | $32.06 | 800 |
| 2018-09-27 | $36.24 | $36.24 | $36.24 | $36.24 | $32.09 | 135 |
| 2018-09-26 | $36.34 | $36.34 | $36.24 | $36.24 | $32.09 | 468 |
| 2018-09-25 | $36.29 | $36.29 | $36.22 | $36.22 | $32.08 | 873 |
| 2018-09-24 | $36.28 | $36.35 | $36.24 | $36.30 | $32.15 | 1,183 |
| 2018-09-21 | $36.74 | $36.76 | $36.67 | $36.68 | $32.28 | 10,850 |
| 2018-09-20 | $36.50 | $36.60 | $36.50 | $36.60 | $32.21 | 2,414 |
| 2018-09-19 | $36.20 | $36.26 | $36.20 | $36.24 | $31.89 | 1,546 |
| 2018-09-18 | $36.16 | $36.16 | $36.05 | $36.15 | $31.81 | 1,514 |
| 2018-09-17 | $36.02 | $36.11 | $35.99 | $35.99 | $31.67 | 2,351 |
| 2018-09-14 | $35.83 | $35.96 | $35.83 | $35.96 | $31.65 | 2,912 |
| 2018-09-13 | $35.82 | $35.82 | $35.82 | $35.82 | $31.52 | 80 |
| 2018-09-12 | $36.00 | $36.00 | $35.80 | $35.82 | $31.52 | 1,865 |
| 2018-09-11 | $35.69 | $35.69 | $35.69 | $35.69 | $31.41 | 349 |
| 2018-09-10 | $35.70 | $35.73 | $35.67 | $35.72 | $31.44 | 6,327 |
| 2018-09-07 | $35.58 | $35.58 | $35.50 | $35.50 | $31.24 | 397 |
| 2018-09-06 | $35.69 | $35.76 | $35.62 | $35.62 | $31.35 | 1,452 |
| 2018-09-05 | $35.60 | $35.65 | $35.60 | $35.60 | $31.33 | 3,559 |
| 2018-09-04 | $35.36 | $35.38 | $35.36 | $35.38 | $31.14 | 454 |
| 2018-08-31 | $35.51 | $35.51 | $35.51 | $35.51 | $31.25 | 488 |
| 2018-08-30 | $35.64 | $35.64 | $35.64 | $35.64 | $31.37 | 380 |
| 2018-08-29 | $35.86 | $35.86 | $35.84 | $35.86 | $31.56 | 648 |
| 2018-08-28 | $35.70 | $35.70 | $35.70 | $35.70 | $31.42 | 123 |
| 2018-08-27 | $35.60 | $35.74 | $35.60 | $35.74 | $31.46 | 1,162 |
| 2018-08-24 | $35.45 | $35.56 | $35.42 | $35.56 | $31.30 | 4,489 |
| 2018-08-23 | $35.39 | $35.68 | $35.22 | $35.68 | $31.40 | 14,418 |
| 2018-08-22 | $35.50 | $35.50 | $35.42 | $35.42 | $31.17 | 764 |
| 2018-08-21 | $35.52 | $35.60 | $35.52 | $35.60 | $31.33 | 2,328 |
| 2018-08-20 | $35.09 | $35.54 | $35.09 | $35.49 | $31.23 | 2,150 |
| 2018-08-17 | $35.06 | $35.06 | $35.06 | $35.06 | $30.85 | 30 |
| 2018-08-16 | $35.17 | $35.17 | $35.06 | $35.06 | $30.85 | 1,540 |
| 2018-08-15 | $34.43 | $34.54 | $34.43 | $34.54 | $30.40 | 2,688 |
| 2018-08-14 | $34.75 | $34.86 | $34.75 | $34.80 | $30.62 | 2,077 |
| 2018-08-13 | $34.71 | $34.90 | $34.70 | $34.70 | $30.54 | 2,115 |
| 2018-08-10 | $34.84 | $34.84 | $34.74 | $34.75 | $30.58 | 2,402 |
| 2018-08-09 | $35.10 | $35.10 | $35.10 | $35.10 | $30.89 | 336 |
| 2018-08-08 | $35.15 | $35.15 | $35.15 | $35.15 | $30.93 | 130 |
| 2018-08-07 | $35.30 | $35.30 | $35.10 | $35.12 | $30.91 | 1,351 |
| 2018-08-06 | $34.93 | $34.95 | $34.92 | $34.95 | $30.76 | 2,228 |
| 2018-08-03 | $34.82 | $34.87 | $34.82 | $34.82 | $30.64 | 912 |
| 2018-08-02 | $34.72 | $34.72 | $34.65 | $34.65 | $30.50 | 1,027 |
| 2018-08-01 | $34.72 | $34.72 | $34.60 | $34.64 | $30.49 | 2,808 |
| 2018-07-31 | $34.55 | $34.83 | $34.55 | $34.83 | $30.65 | 392 |
| 2018-07-30 | $34.65 | $34.70 | $34.65 | $34.70 | $30.54 | 340 |
| 2018-07-27 | $34.36 | $34.70 | $34.36 | $34.70 | $30.54 | 945 |
| 2018-07-26 | $34.75 | $34.88 | $34.75 | $34.82 | $30.64 | 3,019 |
| 2018-07-25 | $34.47 | $34.50 | $34.47 | $34.50 | $30.36 | 811 |
| 2018-07-24 | $34.15 | $34.46 | $34.15 | $34.36 | $30.24 | 2,664 |
| 2018-07-23 | $34.15 | $34.15 | $34.15 | $34.15 | $30.05 | 33 |
| 2018-07-20 | $34.15 | $34.15 | $34.15 | $34.15 | $30.05 | 700 |
| 2018-07-19 | $34.24 | $34.24 | $34.22 | $34.22 | $30.12 | 990 |
| 2018-07-18 | $34.23 | $34.23 | $34.23 | $34.23 | $30.12 | 112 |
| 2018-07-17 | $34.32 | $34.34 | $34.32 | $34.34 | $30.22 | 628 |
| 2018-07-16 | $34.03 | $34.16 | $34.03 | $34.16 | $30.06 | 3,759 |
| 2018-07-13 | $34.23 | $34.25 | $34.17 | $34.19 | $30.09 | 3,155 |
| 2018-07-12 | $34.16 | $34.16 | $34.13 | $34.13 | $30.04 | 390 |
| 2018-07-11 | $33.96 | $33.96 | $33.92 | $33.92 | $29.85 | 705 |
| 2018-07-10 | $34.17 | $34.21 | $34.17 | $34.18 | $30.08 | 1,494 |
| 2018-07-09 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 108 |
| 2018-07-06 | $33.61 | $33.77 | $33.61 | $33.75 | $29.70 | 4,740 |
| 2018-07-05 | $33.50 | $33.59 | $33.48 | $33.48 | $29.46 | 2,534 |
| 2018-07-03 | $33.37 | $33.37 | $33.37 | $33.37 | $29.37 | 434 |
| 2018-07-02 | $33.77 | $33.77 | $33.16 | $33.22 | $29.24 | 4,042 |
| 2018-06-29 | $33.53 | $33.53 | $33.52 | $33.52 | $29.50 | 645 |
| 2018-06-28 | $33.22 | $33.33 | $33.22 | $33.33 | $29.33 | 356 |
| 2018-06-27 | $33.24 | $33.54 | $33.24 | $33.54 | $29.52 | 2,231 |
| 2018-06-26 | $33.29 | $33.32 | $33.28 | $33.28 | $29.29 | 2,916 |
| 2018-06-25 | $33.93 | $33.93 | $33.28 | $33.31 | $29.09 | 3,538 |
| 2018-06-22 | $33.89 | $33.92 | $33.87 | $33.89 | $29.60 | 1,583 |
| 2018-06-21 | $33.56 | $33.56 | $33.56 | $33.56 | $29.31 | 389 |
| 2018-06-20 | $33.84 | $33.85 | $33.84 | $33.85 | $29.56 | 5,641 |
| 2018-06-19 | $33.81 | $33.89 | $33.80 | $33.88 | $29.59 | 2,272 |
| 2018-06-18 | $34.00 | $34.03 | $33.80 | $34.03 | $29.71 | 1,447 |
| 2018-06-15 | $34.19 | $34.19 | $34.16 | $34.16 | $29.83 | 1,508 |
| 2018-06-14 | $34.38 | $34.38 | $34.31 | $34.33 | $29.98 | 984 |
| 2018-06-13 | $34.49 | $34.61 | $34.47 | $34.61 | $30.22 | 1,191 |
| 2018-06-12 | $34.57 | $34.61 | $34.48 | $34.53 | $30.15 | 3,307 |
| 2018-06-11 | $34.56 | $34.68 | $34.53 | $34.66 | $30.26 | 5,479 |
| 2018-06-08 | $34.43 | $34.56 | $34.42 | $34.56 | $30.18 | 8,847 |
| 2018-06-07 | $34.25 | $34.50 | $34.25 | $34.40 | $30.04 | 728 |
| 2018-06-06 | $33.97 | $34.18 | $33.97 | $34.16 | $29.83 | 2,550 |
| 2018-06-05 | $33.87 | $33.90 | $33.78 | $33.90 | $29.61 | 6,451 |
| 2018-06-04 | $33.74 | $33.74 | $33.74 | $33.74 | $29.46 | 55 |
| 2018-06-01 | $33.74 | $33.74 | $33.74 | $33.74 | $29.46 | 1,100 |
| 2018-05-31 | $33.71 | $33.71 | $33.71 | $33.71 | $29.44 | 288 |
| 2018-05-30 | $33.77 | $33.77 | $33.77 | $33.77 | $29.49 | 172 |
| 2018-05-29 | $33.43 | $33.56 | $33.20 | $33.20 | $28.99 | 2,312 |
| 2018-05-25 | $33.75 | $33.75 | $33.64 | $33.65 | $29.38 | 11,877 |
| 2018-05-24 | $33.68 | $33.80 | $33.68 | $33.79 | $29.51 | 970 |
| 2018-05-23 | $33.82 | $33.84 | $33.68 | $33.82 | $29.53 | 3,169 |
| 2018-05-22 | $34.23 | $34.26 | $34.00 | $34.00 | $29.69 | 6,025 |
| 2018-05-21 | $33.75 | $33.75 | $33.75 | $33.75 | $29.47 | 270 |
| 2018-05-18 | $33.87 | $33.87 | $33.72 | $33.72 | $29.45 | 1,267 |
| 2018-05-17 | $33.97 | $33.97 | $33.97 | $33.97 | $29.66 | 308 |
| 2018-05-16 | $33.87 | $34.00 | $33.85 | $34.00 | $29.69 | 859 |
| 2018-05-15 | $33.63 | $33.81 | $33.63 | $33.81 | $29.53 | 3,951 |
| 2018-05-14 | $34.01 | $34.14 | $34.00 | $34.02 | $29.70 | 12,240 |
| 2018-05-11 | $33.89 | $33.92 | $33.89 | $33.92 | $29.62 | 1,331 |
| 2018-05-10 | $33.65 | $33.77 | $33.65 | $33.77 | $29.49 | 1,153 |
| 2018-05-09 | $33.51 | $33.56 | $33.51 | $33.56 | $29.31 | 1,151 |
| 2018-05-08 | $33.17 | $33.17 | $33.13 | $33.13 | $28.94 | 760 |
| 2018-05-07 | $33.61 | $33.61 | $33.10 | $33.10 | $28.91 | 2,408 |
| 2018-05-04 | $32.72 | $33.26 | $32.72 | $33.26 | $29.05 | 5,472 |
| 2018-05-03 | $32.82 | $32.82 | $32.48 | $32.82 | $28.66 | 3,651 |
| 2018-05-02 | $33.07 | $33.07 | $32.83 | $32.83 | $28.67 | 4,977 |
| 2018-05-01 | $33.03 | $33.13 | $33.03 | $33.13 | $28.93 | 1,186 |
| 2018-04-30 | $33.78 | $33.78 | $33.73 | $33.74 | $29.46 | 5,361 |
| 2018-04-27 | $33.63 | $33.63 | $33.60 | $33.60 | $29.34 | 815 |
| 2018-04-26 | $33.42 | $33.42 | $33.38 | $33.38 | $29.15 | 1,213 |
| 2018-04-25 | $33.06 | $33.25 | $32.91 | $33.15 | $28.95 | 20,967 |
| 2018-04-24 | $33.53 | $33.58 | $33.26 | $33.26 | $29.05 | 5,970 |
| 2018-04-23 | $33.56 | $33.65 | $33.47 | $33.63 | $29.37 | 7,393 |
| 2018-04-20 | $33.59 | $33.59 | $33.46 | $33.51 | $29.26 | 1,133 |
| 2018-04-19 | $33.95 | $33.95 | $33.70 | $33.70 | $29.43 | 644 |
| 2018-04-18 | $33.84 | $33.85 | $33.84 | $33.85 | $29.56 | 444 |
| 2018-04-17 | $34.12 | $34.12 | $33.90 | $33.95 | $29.65 | 1,408 |
| 2018-04-16 | $33.49 | $33.66 | $33.49 | $33.61 | $29.35 | 3,809 |
| 2018-04-13 | $33.38 | $33.38 | $33.38 | $33.38 | $29.15 | 529 |
| 2018-04-12 | $33.42 | $33.42 | $33.36 | $33.41 | $29.17 | 1,306 |
| 2018-04-11 | $33.21 | $33.21 | $33.00 | $33.00 | $28.82 | 917 |
| 2018-04-10 | $33.08 | $33.25 | $33.08 | $33.21 | $29.00 | 3,951 |
| 2018-04-09 | $32.54 | $33.05 | $32.54 | $32.65 | $28.51 | 5,126 |
| 2018-04-06 | $32.88 | $32.95 | $32.20 | $32.50 | $28.38 | 209,035 |
| 2018-04-05 | $33.19 | $33.35 | $33.15 | $33.23 | $29.02 | 11,148 |
| 2018-04-04 | $31.82 | $32.96 | $31.82 | $32.96 | $28.78 | 2,249 |
| 2018-04-03 | $32.25 | $32.58 | $32.20 | $32.58 | $28.45 | 2,143 |
| 2018-04-02 | $32.49 | $32.82 | $31.86 | $31.86 | $27.82 | 10,365 |
| 2018-03-29 | $32.76 | $33.01 | $32.76 | $32.98 | $28.80 | 1,036 |
| 2018-03-28 | $32.35 | $32.71 | $32.35 | $32.69 | $28.55 | 1,132 |
| 2018-03-27 | $33.08 | $33.08 | $33.08 | $33.08 | $28.89 | 172 |
| 2018-03-26 | $32.19 | $32.57 | $32.19 | $32.50 | $28.38 | 4,007 |
| 2018-03-23 | $32.73 | $32.94 | $32.20 | $32.20 | $27.97 | 3,053 |
| 2018-03-22 | $33.28 | $33.28 | $32.87 | $32.87 | $28.55 | 2,170 |
| 2018-03-21 | $33.76 | $33.76 | $33.69 | $33.69 | $29.26 | 4,362 |
| 2018-03-20 | $33.53 | $33.53 | $33.51 | $33.51 | $29.10 | 333 |
| 2018-03-19 | $33.99 | $33.99 | $33.43 | $33.45 | $29.05 | 973 |
| 2018-03-16 | $34.05 | $34.11 | $34.05 | $34.09 | $29.60 | 1,899 |
| 2018-03-15 | $33.95 | $33.95 | $33.82 | $33.95 | $29.49 | 506 |
| 2018-03-14 | $34.26 | $34.26 | $33.92 | $33.92 | $29.46 | 633 |
| 2018-03-13 | $34.51 | $34.52 | $34.10 | $34.10 | $29.62 | 8,254 |
| 2018-03-12 | $34.46 | $34.46 | $34.34 | $34.34 | $29.83 | 1,078 |
| 2018-03-09 | $34.24 | $34.50 | $34.11 | $34.50 | $29.96 | 7,865 |
| 2018-03-08 | $33.76 | $33.83 | $33.73 | $33.83 | $29.38 | 2,172 |
| 2018-03-07 | $33.50 | $33.75 | $33.50 | $33.75 | $29.31 | 5,058 |
| 2018-03-06 | $33.91 | $33.91 | $33.79 | $33.81 | $29.37 | 2,738 |
| 2018-03-05 | $33.20 | $33.90 | $33.20 | $33.90 | $29.44 | 5,121 |
| 2018-03-02 | $33.06 | $33.42 | $33.06 | $33.42 | $29.03 | 3,060 |
| 2018-03-01 | $33.56 | $33.88 | $33.20 | $33.30 | $28.92 | 8,188 |
| 2018-02-28 | $34.62 | $34.62 | $33.91 | $33.91 | $29.45 | 4,257 |
| 2018-02-27 | $34.74 | $34.74 | $34.47 | $34.47 | $29.94 | 5,273 |
| 2018-02-26 | $34.49 | $34.71 | $34.42 | $34.71 | $30.15 | 8,214 |
| 2018-02-23 | $33.78 | $34.16 | $33.78 | $34.16 | $29.67 | 4,191 |
| 2018-02-22 | $33.79 | $33.94 | $33.65 | $33.65 | $29.23 | 5,292 |
| 2018-02-21 | $33.91 | $33.91 | $33.56 | $33.59 | $29.17 | 854 |
| 2018-02-20 | $34.13 | $34.13 | $33.76 | $33.76 | $29.32 | 3,734 |
| 2018-02-16 | $34.04 | $34.53 | $34.04 | $34.38 | $29.86 | 4,206 |
| 2018-02-15 | $33.95 | $34.11 | $33.78 | $34.09 | $29.61 | 2,927 |
| 2018-02-14 | $33.25 | $33.76 | $33.25 | $33.76 | $29.32 | 4,934 |
| 2018-02-13 | $33.27 | $33.46 | $33.22 | $33.41 | $29.02 | 3,203 |
| 2018-02-12 | $33.33 | $33.45 | $33.12 | $33.40 | $29.01 | 5,005 |
| 2018-02-09 | $33.16 | $33.16 | $31.88 | $32.80 | $28.49 | 18,850 |
| 2018-02-08 | $34.00 | $34.00 | $32.50 | $32.56 | $28.28 | 169,722 |
| 2018-02-07 | $34.21 | $34.22 | $33.81 | $33.99 | $29.52 | 3,981 |
| 2018-02-06 | $32.20 | $33.65 | $32.20 | $33.65 | $29.23 | 18,767 |
| 2018-02-05 | $34.55 | $34.76 | $32.79 | $33.12 | $28.76 | 24,354 |
| 2018-02-02 | $35.30 | $35.31 | $34.66 | $34.78 | $30.21 | 10,660 |
| 2018-02-01 | $35.54 | $35.81 | $35.33 | $35.58 | $30.90 | 4,829 |
| 2018-01-31 | $35.70 | $35.80 | $35.55 | $35.70 | $31.01 | 7,114 |
| 2018-01-30 | $36.24 | $36.24 | $35.63 | $35.71 | $31.02 | 8,504 |
| 2018-01-29 | $36.22 | $36.31 | $36.22 | $36.22 | $31.46 | 2,890 |
| 2018-01-26 | $36.00 | $36.38 | $36.00 | $36.38 | $31.60 | 4,896 |
| 2018-01-25 | $35.95 | $35.97 | $35.85 | $35.90 | $31.18 | 4,266 |
| 2018-01-24 | $36.01 | $36.05 | $35.73 | $35.86 | $31.15 | 4,401 |
| 2018-01-23 | $35.50 | $35.85 | $35.50 | $35.76 | $31.06 | 11,841 |
| 2018-01-22 | $35.28 | $35.67 | $35.28 | $35.67 | $30.98 | 6,611 |
| 2018-01-19 | $35.55 | $35.55 | $35.35 | $35.51 | $30.84 | 5,915 |
| 2018-01-18 | $35.90 | $35.90 | $35.42 | $35.53 | $30.86 | 18,098 |
| 2018-01-17 | $35.71 | $35.71 | $35.35 | $35.62 | $30.94 | 5,075 |
| 2018-01-16 | $35.82 | $35.82 | $35.16 | $35.29 | $30.65 | 11,052 |
| 2018-01-12 | $35.27 | $35.34 | $35.19 | $35.34 | $30.69 | 8,459 |
| 2018-01-11 | $34.90 | $35.07 | $34.90 | $35.02 | $30.42 | 15,196 |
| 2018-01-10 | $34.83 | $34.83 | $34.69 | $34.82 | $30.24 | 8,512 |
| 2018-01-09 | $35.00 | $35.00 | $34.79 | $34.85 | $30.27 | 9,082 |
| 2018-01-08 | $35.14 | $35.14 | $34.71 | $34.81 | $30.23 | 5,315 |
| 2018-01-05 | $34.75 | $34.75 | $34.59 | $34.72 | $30.16 | 5,658 |
| 2018-01-04 | $34.54 | $34.58 | $34.51 | $34.52 | $29.98 | 1,520 |
| 2018-01-03 | $34.39 | $34.39 | $34.21 | $34.34 | $29.83 | 33,904 |
| 2018-01-02 | $34.50 | $34.50 | $34.13 | $34.30 | $29.79 | 7,199 |
| 2017-12-29 | $34.31 | $34.31 | $34.16 | $34.16 | $29.67 | 12,601 |
| 2017-12-28 | $34.20 | $34.21 | $34.09 | $34.09 | $29.61 | 12,077 |
| 2017-12-27 | $34.09 | $34.13 | $34.06 | $34.11 | $29.62 | 2,623 |
| 2017-12-26 | $34.32 | $34.32 | $34.05 | $34.05 | $29.57 | 1,535 |
| 2017-12-22 | $34.61 | $34.61 | $34.30 | $34.38 | $29.64 | 3,761 |
| 2017-12-21 | $34.19 | $34.46 | $34.19 | $34.41 | $29.67 | 83,026 |
| 2017-12-20 | $34.78 | $34.78 | $34.20 | $34.35 | $29.62 | 6,559 |
| 2017-12-19 | $34.29 | $34.34 | $34.25 | $34.29 | $29.56 | 1,191 |
| 2017-12-18 | $34.51 | $34.51 | $34.25 | $34.25 | $29.53 | 15,048 |
| 2017-12-15 | $34.07 | $34.15 | $34.01 | $34.11 | $29.41 | 9,567 |
| 2017-12-14 | $34.21 | $34.21 | $33.87 | $33.87 | $29.20 | 1,831 |
| 2017-12-13 | $33.99 | $33.99 | $33.99 | $33.99 | $29.31 | 622 |
| 2017-12-12 | $33.85 | $33.97 | $33.85 | $33.91 | $29.24 | 2,453 |
| 2017-12-11 | $33.77 | $33.77 | $33.70 | $33.72 | $29.07 | 8,070 |
| 2017-12-08 | $33.51 | $33.58 | $33.49 | $33.54 | $28.91 | 2,860 |
| 2017-12-07 | $33.55 | $33.56 | $33.40 | $33.52 | $28.90 | 2,408 |
| 2017-12-06 | $33.56 | $33.56 | $33.50 | $33.53 | $28.91 | 2,357 |
| 2017-12-05 | $33.67 | $33.74 | $33.67 | $33.72 | $29.07 | 9,952 |
| 2017-12-04 | $34.07 | $34.07 | $33.84 | $33.85 | $29.19 | 5,107 |
| 2017-12-01 | $33.99 | $33.99 | $33.44 | $33.44 | $28.83 | 1,299 |
| 2017-11-30 | $33.56 | $33.62 | $33.51 | $33.62 | $28.99 | 10,585 |
| 2017-11-29 | $33.25 | $33.26 | $33.18 | $33.26 | $28.67 | 706 |
| 2017-11-28 | $33.01 | $33.15 | $32.93 | $33.05 | $28.49 | 5,217 |
| 2017-11-27 | $32.45 | $32.93 | $32.45 | $32.78 | $28.26 | 2,049 |
| 2017-11-24 | $32.70 | $32.70 | $32.70 | $32.70 | $28.19 | 19 |
| 2017-11-22 | $32.81 | $32.81 | $32.65 | $32.70 | $28.19 | 1,347 |
| 2017-11-21 | $32.70 | $32.87 | $32.70 | $32.76 | $28.24 | 759 |
| 2017-11-20 | $32.63 | $32.63 | $32.63 | $32.63 | $28.13 | 334 |
| 2017-11-17 | $32.51 | $32.58 | $32.43 | $32.44 | $27.97 | 1,692 |
| 2017-11-16 | $32.61 | $32.61 | $32.61 | $32.61 | $28.12 | 290 |
| 2017-11-15 | $32.49 | $32.49 | $32.20 | $32.32 | $27.87 | 1,477 |
| 2017-11-14 | $32.40 | $32.40 | $32.30 | $32.30 | $27.85 | 2,092 |
| 2017-11-13 | $32.52 | $32.60 | $32.46 | $32.46 | $27.99 | 1,119 |
| 2017-11-10 | $32.41 | $32.60 | $32.41 | $32.60 | $28.11 | 11,793 |
| 2017-11-09 | $32.50 | $32.56 | $32.45 | $32.56 | $28.08 | 4,583 |
| 2017-11-08 | $32.54 | $32.54 | $32.54 | $32.54 | $28.06 | 785 |
| 2017-11-07 | $32.79 | $32.79 | $32.54 | $32.54 | $28.06 | 2,059 |
| 2017-11-06 | $32.87 | $32.87 | $32.61 | $32.72 | $28.21 | 6,046 |
| 2017-11-03 | $32.77 | $32.77 | $32.67 | $32.67 | $28.17 | 1,974 |
| 2017-11-02 | $32.66 | $32.71 | $32.63 | $32.65 | $28.15 | 3,181 |
| 2017-11-01 | $33.00 | $33.00 | $32.61 | $32.72 | $28.21 | 12,444 |
| 2017-10-31 | $32.54 | $32.63 | $32.54 | $32.63 | $28.13 | 902 |
| 2017-10-30 | $32.83 | $32.83 | $32.52 | $32.57 | $28.08 | 4,615 |
| 2017-10-27 | $32.99 | $32.99 | $32.78 | $32.80 | $28.28 | 7,026 |
| 2017-10-26 | $32.71 | $32.86 | $32.71 | $32.81 | $28.29 | 889 |
| 2017-10-25 | $32.82 | $32.82 | $32.57 | $32.70 | $28.20 | 5,924 |
| 2017-10-24 | $33.07 | $33.07 | $32.83 | $32.88 | $28.35 | 8,011 |
| 2017-10-23 | $33.01 | $33.01 | $32.80 | $32.80 | $28.28 | 2,199 |
| 2017-10-20 | $32.98 | $32.98 | $32.66 | $32.91 | $28.37 | 7,645 |
| 2017-10-19 | $32.64 | $32.74 | $32.59 | $32.65 | $28.15 | 5,939 |
| 2017-10-18 | $32.46 | $32.61 | $32.46 | $32.58 | $28.09 | 31,786 |
| 2017-10-17 | $32.45 | $32.45 | $32.33 | $32.45 | $27.98 | 7,040 |
| 2017-10-16 | $32.41 | $32.42 | $32.34 | $32.42 | $27.95 | 10,200 |
| 2017-10-13 | $32.37 | $32.37 | $32.24 | $32.26 | $27.81 | 4,116 |
| 2017-10-12 | $32.28 | $32.28 | $32.18 | $32.18 | $27.74 | 1,185 |
| 2017-10-11 | $32.22 | $32.28 | $32.12 | $32.12 | $27.69 | 2,945 |
| 2017-10-10 | $32.19 | $32.30 | $32.19 | $32.30 | $27.85 | 3,985 |
| 2017-10-09 | $32.09 | $32.09 | $32.09 | $32.09 | $27.67 | 152 |
| 2017-10-06 | $32.13 | $32.13 | $32.08 | $32.09 | $27.67 | 3,282 |
| 2017-10-05 | $32.18 | $32.18 | $32.12 | $32.18 | $27.74 | 3,346 |
| 2017-10-04 | $32.01 | $32.04 | $32.01 | $32.03 | $27.62 | 2,235 |
| 2017-10-03 | $31.89 | $32.02 | $31.86 | $31.95 | $27.55 | 41,950 |
| 2017-10-02 | $31.80 | $31.97 | $31.80 | $31.97 | $27.57 | 855 |
| 2017-09-29 | $31.70 | $31.78 | $31.62 | $31.62 | $27.26 | 4,392 |
| 2017-09-28 | $31.53 | $31.80 | $31.53 | $31.79 | $27.41 | 4,027 |
| 2017-09-27 | $31.69 | $31.69 | $31.52 | $31.52 | $27.18 | 305 |
| 2017-09-26 | $32.15 | $32.15 | $31.63 | $31.63 | $27.27 | 4,496 |
| 2017-09-25 | $32.50 | $32.50 | $31.95 | $31.99 | $27.42 | 5,473 |
| 2017-09-22 | $31.99 | $32.00 | $31.90 | $31.97 | $27.41 | 10,110 |
| 2017-09-21 | $32.13 | $32.13 | $31.82 | $31.96 | $27.40 | 11,375 |
| 2017-09-20 | $31.94 | $32.00 | $31.93 | $31.93 | $27.37 | 823 |
| 2017-09-19 | $31.87 | $31.92 | $31.87 | $31.92 | $27.36 | 664 |
| 2017-09-18 | $31.64 | $31.83 | $31.64 | $31.83 | $27.29 | 1,457 |
| 2017-09-15 | $31.60 | $31.60 | $31.52 | $31.57 | $27.06 | 1,262 |
| 2017-09-14 | $31.50 | $31.64 | $31.41 | $31.64 | $27.12 | 4,692 |
| 2017-09-13 | $31.42 | $31.42 | $31.42 | $31.42 | $26.93 | 206 |
| 2017-09-12 | $31.33 | $31.33 | $31.33 | $31.33 | $26.86 | 85 |
| 2017-09-11 | $31.31 | $31.36 | $31.11 | $31.33 | $26.86 | 5,878 |
| 2017-09-08 | $30.92 | $30.95 | $30.92 | $30.93 | $26.51 | 847 |
| 2017-09-07 | $31.14 | $31.14 | $31.06 | $31.06 | $26.63 | 373 |
| 2017-09-06 | $31.05 | $31.05 | $31.05 | $31.05 | $26.62 | 2,676 |
| 2017-09-05 | $31.33 | $31.33 | $31.00 | $31.05 | $26.62 | 2,318 |
| 2017-09-01 | $31.19 | $31.23 | $31.18 | $31.18 | $26.73 | 765 |
| 2017-08-31 | $31.01 | $31.13 | $31.01 | $31.11 | $26.66 | 843 |
| 2017-08-30 | $30.96 | $31.10 | $30.89 | $30.89 | $26.48 | 1,902 |
| 2017-08-29 | $30.85 | $31.04 | $30.85 | $31.04 | $26.61 | 4,736 |
| 2017-08-28 | $30.73 | $30.73 | $30.73 | $30.73 | $26.35 | 9 |
| 2017-08-25 | $30.73 | $30.73 | $30.73 | $30.73 | $26.35 | 32 |
| 2017-08-24 | $30.73 | $30.73 | $30.73 | $30.73 | $26.35 | 113 |
| 2017-08-23 | $30.98 | $31.00 | $30.89 | $30.99 | $26.56 | 1,896 |
| 2017-08-22 | $30.99 | $31.04 | $30.99 | $31.04 | $26.61 | 671 |
| 2017-08-21 | $30.82 | $30.82 | $30.64 | $30.80 | $26.40 | 1,038 |
| 2017-08-18 | $30.78 | $30.80 | $30.60 | $30.70 | $26.32 | 2,404 |
| 2017-08-17 | $31.00 | $31.07 | $30.75 | $30.88 | $26.48 | 1,879 |
| 2017-08-16 | $31.33 | $31.33 | $31.12 | $31.20 | $26.75 | 1,977 |
| 2017-08-15 | $31.03 | $31.25 | $31.03 | $31.22 | $26.76 | 1,022 |
| 2017-08-14 | $31.37 | $31.37 | $31.17 | $31.19 | $26.74 | 4,348 |
| 2017-08-11 | $30.83 | $31.14 | $30.83 | $31.06 | $26.63 | 2,250 |
| 2017-08-10 | $31.12 | $31.18 | $31.02 | $31.06 | $26.63 | 7,065 |
| 2017-08-09 | $31.15 | $31.26 | $31.15 | $31.24 | $26.78 | 3,768 |
| 2017-08-08 | $31.33 | $31.35 | $31.21 | $31.25 | $26.79 | 2,855 |
| 2017-08-07 | $31.44 | $31.44 | $31.24 | $31.33 | $26.86 | 7,368 |
| 2017-08-04 | $31.32 | $31.32 | $31.16 | $31.21 | $26.75 | 34,170 |
| 2017-08-03 | $31.02 | $31.25 | $31.02 | $31.25 | $26.79 | 1,590 |
| 2017-08-02 | $31.16 | $31.17 | $31.07 | $31.17 | $26.72 | 50,000 |
| 2017-08-01 | $31.10 | $31.18 | $31.01 | $31.18 | $26.73 | 1,958 |
| 2017-07-31 | $30.78 | $30.78 | $30.78 | $30.78 | $26.39 | 42 |
| 2017-07-28 | $30.78 | $30.78 | $30.78 | $30.78 | $26.39 | 388 |
| 2017-07-27 | $30.76 | $30.92 | $30.76 | $30.90 | $26.49 | 1,101 |
| 2017-07-26 | $30.66 | $30.72 | $30.66 | $30.72 | $26.33 | 1,561 |
| 2017-07-25 | $30.52 | $30.52 | $30.52 | $30.52 | $26.16 | 1,113 |
| 2017-07-24 | $30.50 | $30.50 | $30.31 | $30.31 | $25.98 | 11,210 |
| 2017-07-21 | $30.54 | $30.54 | $30.29 | $30.33 | $26.00 | 2,373 |
| 2017-07-20 | $30.50 | $30.55 | $30.46 | $30.55 | $26.19 | 2,842 |
| 2017-07-19 | $30.39 | $30.40 | $30.39 | $30.40 | $26.06 | 297 |
| 2017-07-18 | $30.29 | $30.29 | $30.29 | $30.29 | $25.97 | 100 |
| 2017-07-17 | $30.44 | $30.50 | $30.39 | $30.50 | $26.15 | 1,723 |
| 2017-07-14 | $30.26 | $30.26 | $30.26 | $30.26 | $25.94 | 55 |
| 2017-07-13 | $30.26 | $30.26 | $30.26 | $30.26 | $25.94 | 139 |
| 2017-07-12 | $30.26 | $30.26 | $30.26 | $30.26 | $25.94 | 105 |
| 2017-07-11 | $30.16 | $30.16 | $30.16 | $30.16 | $25.86 | 618 |
| 2017-07-10 | $30.12 | $30.25 | $30.06 | $30.08 | $25.78 | 2,373 |
| 2017-07-07 | $30.02 | $30.09 | $30.01 | $30.09 | $25.79 | 3,967 |
| 2017-07-06 | $30.17 | $30.23 | $30.15 | $30.15 | $25.85 | 468 |
| 2017-07-05 | $30.34 | $30.34 | $30.34 | $30.34 | $26.01 | 194 |
| 2017-07-03 | $30.11 | $30.11 | $30.11 | $30.11 | $25.81 | 187 |
| 2017-06-30 | $30.16 | $30.16 | $30.16 | $30.16 | $25.85 | 66 |
| 2017-06-29 | $30.41 | $30.41 | $30.13 | $30.16 | $25.85 | 673 |
| 2017-06-28 | $30.63 | $30.63 | $30.30 | $30.40 | $26.06 | 2,533 |
| 2017-06-27 | $30.29 | $30.29 | $30.15 | $30.20 | $25.89 | 2,184 |
| 2017-06-26 | $30.60 | $30.60 | $30.45 | $30.45 | $26.10 | 636 |
| 2017-06-23 | $30.52 | $30.52 | $30.52 | $30.52 | $26.00 | 203 |
| 2017-06-22 | $30.49 | $30.62 | $30.49 | $30.52 | $26.00 | 2,203 |
| 2017-06-21 | $30.61 | $30.65 | $30.56 | $30.57 | $26.05 | 1,892 |
| 2017-06-20 | $30.63 | $30.63 | $30.63 | $30.63 | $26.10 | 340 |
| 2017-06-19 | $30.72 | $30.72 | $30.63 | $30.63 | $26.10 | 268 |
| 2017-06-16 | $30.47 | $30.53 | $30.47 | $30.53 | $26.01 | 1,008 |
| 2017-06-15 | $30.43 | $30.51 | $30.43 | $30.50 | $25.99 | 2,712 |
| 2017-06-14 | $30.60 | $30.60 | $30.60 | $30.60 | $26.07 | 537 |
| 2017-06-13 | $30.43 | $30.43 | $30.43 | $30.43 | $25.93 | 72 |
| 2017-06-12 | $30.45 | $30.50 | $30.40 | $30.43 | $25.93 | 3,649 |
| 2017-06-09 | $30.44 | $30.44 | $30.44 | $30.44 | $25.94 | 343 |
| 2017-06-08 | $30.30 | $30.30 | $30.30 | $30.30 | $25.82 | 301 |
| 2017-06-07 | $30.27 | $30.27 | $30.25 | $30.25 | $25.77 | 278 |
| 2017-06-06 | $30.35 | $30.35 | $30.26 | $30.26 | $25.78 | 2,265 |
| 2017-06-05 | $30.39 | $30.39 | $30.39 | $30.39 | $25.89 | 629 |
| 2017-06-02 | $30.26 | $30.30 | $30.26 | $30.30 | $25.82 | 201 |
| 2017-06-01 | $30.39 | $30.39 | $30.36 | $30.36 | $25.87 | 757 |
| 2017-05-31 | $30.24 | $30.24 | $30.24 | $30.24 | $25.77 | 464 |
| 2017-05-30 | $30.07 | $30.07 | $30.07 | $30.07 | $25.62 | 238 |
| 2017-05-26 | $30.03 | $30.07 | $30.01 | $30.01 | $25.57 | 608 |
| 2017-05-25 | $30.01 | $30.17 | $30.01 | $30.07 | $25.62 | 1,750 |
| 2017-05-24 | $29.89 | $29.93 | $29.89 | $29.93 | $25.50 | 572 |
| 2017-05-23 | $30.00 | $30.00 | $29.91 | $29.91 | $25.48 | 1,647 |
| 2017-05-22 | $29.78 | $29.93 | $29.78 | $29.93 | $25.50 | 2,254 |
| 2017-05-19 | $29.86 | $29.86 | $29.75 | $29.86 | $25.44 | 858 |
| 2017-05-18 | $29.46 | $29.59 | $29.37 | $29.59 | $25.22 | 2,571 |
| 2017-05-17 | $29.82 | $29.86 | $29.67 | $29.69 | $25.30 | 5,342 |
| 2017-05-16 | $30.03 | $30.03 | $30.03 | $30.03 | $25.59 | 677 |
| 2017-05-15 | $30.21 | $30.21 | $30.08 | $30.10 | $25.65 | 653 |
| 2017-05-12 | $30.00 | $30.00 | $29.93 | $29.93 | $25.50 | 704 |
| 2017-05-11 | $29.87 | $29.96 | $29.87 | $29.96 | $25.53 | 825 |
| 2017-05-10 | $30.04 | $30.04 | $30.04 | $30.04 | $25.60 | 109 |
| 2017-05-09 | $30.10 | $30.13 | $30.07 | $30.10 | $25.65 | 1,048 |
| 2017-05-08 | $30.17 | $30.18 | $30.13 | $30.16 | $25.70 | 804 |
| 2017-05-05 | $30.04 | $30.09 | $30.04 | $30.09 | $25.64 | 1,011 |
| 2017-05-04 | $30.05 | $30.06 | $29.97 | $30.04 | $25.60 | 3,200 |
| 2017-05-03 | $30.18 | $30.18 | $29.88 | $30.13 | $25.67 | 1,209 |
| 2017-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $25.56 | 1,897 |
| 2017-05-01 | $30.05 | $30.05 | $29.93 | $29.98 | $25.55 | 2,710 |
| 2017-04-28 | $30.27 | $30.27 | $29.99 | $30.02 | $25.58 | 3,857 |
| 2017-04-27 | $30.17 | $30.18 | $30.07 | $30.15 | $25.69 | 4,515 |
| 2017-04-26 | $30.09 | $30.22 | $30.09 | $30.21 | $25.74 | 3,356 |
| 2017-04-25 | $30.00 | $30.19 | $30.00 | $30.08 | $25.63 | 6,270 |
| 2017-04-24 | $30.12 | $30.12 | $29.75 | $29.88 | $25.46 | 3,078 |
| 2017-04-21 | $29.83 | $29.83 | $29.65 | $29.67 | $25.28 | 2,406 |
| 2017-04-20 | $29.49 | $29.80 | $29.49 | $29.80 | $25.39 | 4,812 |
| 2017-04-19 | $29.72 | $29.72 | $29.48 | $29.54 | $25.17 | 4,647 |
| 2017-04-18 | $29.74 | $29.74 | $29.61 | $29.69 | $25.30 | 3,953 |
| 2017-04-17 | $29.49 | $29.75 | $29.49 | $29.75 | $25.35 | 3,903 |
| 2017-04-13 | $29.72 | $29.73 | $29.49 | $29.49 | $25.13 | 10,047 |
| 2017-04-12 | $29.90 | $29.90 | $29.65 | $29.73 | $25.33 | 7,892 |
| 2017-04-11 | $29.80 | $29.80 | $29.59 | $29.72 | $25.32 | 4,376 |
| 2017-04-10 | $29.99 | $29.99 | $29.72 | $29.75 | $25.35 | 10,995 |
| 2017-04-07 | $29.81 | $29.91 | $29.66 | $29.78 | $25.37 | 5,329 |
| 2017-04-06 | $29.81 | $29.84 | $29.76 | $29.81 | $25.40 | 2,003 |
| 2017-04-05 | $29.91 | $30.04 | $29.90 | $29.90 | $25.48 | 3,809 |
| 2017-04-04 | $29.75 | $29.83 | $29.74 | $29.82 | $25.41 | 3,057 |
| 2017-04-03 | $29.76 | $29.76 | $29.62 | $29.62 | $25.24 | 1,862 |
| 2017-03-31 | $29.71 | $29.80 | $29.71 | $29.80 | $25.39 | 2,284 |
| 2017-03-30 | $29.68 | $29.83 | $29.68 | $29.82 | $25.41 | 2,146 |
| 2017-03-29 | $29.69 | $29.69 | $29.69 | $29.69 | $25.30 | 291 |
| 2017-03-28 | $29.66 | $29.66 | $29.66 | $29.66 | $25.27 | 1,477 |
| 2017-03-27 | $29.72 | $29.72 | $29.42 | $29.42 | $25.07 | 1,908 |
| 2017-03-24 | $29.95 | $30.00 | $29.95 | $30.00 | $25.28 | 744 |
| 2017-03-23 | $30.13 | $30.13 | $30.00 | $30.00 | $25.28 | 353 |
| 2017-03-22 | $29.93 | $30.04 | $29.92 | $30.04 | $25.32 | 950 |
| 2017-03-21 | $30.21 | $30.25 | $29.97 | $29.97 | $25.26 | 1,703 |
| 2017-03-20 | $30.26 | $30.34 | $30.26 | $30.33 | $25.56 | 5,590 |
| 2017-03-17 | $30.21 | $30.43 | $30.21 | $30.29 | $25.53 | 2,962 |
| 2017-03-16 | $30.23 | $30.26 | $30.16 | $30.16 | $25.42 | 1,193 |
| 2017-03-15 | $30.03 | $30.03 | $30.03 | $30.03 | $25.31 | 210 |
| 2017-03-14 | $30.42 | $30.42 | $30.09 | $30.11 | $25.38 | 1,234 |
| 2017-03-13 | $30.24 | $30.24 | $30.18 | $30.18 | $25.44 | 433 |
| 2017-03-10 | $30.18 | $30.30 | $30.18 | $30.30 | $25.54 | 310 |
| 2017-03-09 | $30.17 | $30.17 | $30.17 | $30.17 | $25.43 | 204 |
| 2017-03-08 | $30.49 | $30.49 | $30.21 | $30.21 | $25.46 | 543 |
| 2017-03-07 | $30.28 | $30.28 | $30.25 | $30.25 | $25.50 | 1,703 |
| 2017-03-06 | $30.54 | $30.54 | $30.34 | $30.34 | $25.57 | 231 |
| 2017-03-03 | $30.41 | $30.50 | $30.41 | $30.50 | $25.71 | 228 |
| 2017-03-02 | $30.87 | $30.87 | $30.41 | $30.57 | $25.76 | 1,920 |
| 2017-03-01 | $30.55 | $30.65 | $30.55 | $30.59 | $25.78 | 1,767 |
| 2017-02-28 | $30.12 | $30.14 | $30.12 | $30.14 | $25.41 | 466 |
| 2017-02-27 | $30.27 | $30.35 | $30.17 | $30.20 | $25.45 | 783 |
| 2017-02-24 | $30.09 | $30.29 | $30.09 | $30.26 | $25.50 | 1,751 |
| 2017-02-23 | $30.31 | $30.31 | $30.11 | $30.17 | $25.43 | 2,149 |
| 2017-02-22 | $30.24 | $30.24 | $30.05 | $30.20 | $25.45 | 982 |
| 2017-02-21 | $30.12 | $30.12 | $30.01 | $30.11 | $25.38 | 900 |
| 2017-02-17 | $30.06 | $30.06 | $29.69 | $29.69 | $25.03 | 915 |
| 2017-02-16 | $29.73 | $29.98 | $29.73 | $29.98 | $25.27 | 233,355 |
| 2017-02-15 | $29.73 | $29.88 | $29.63 | $29.88 | $25.19 | 1,415 |
| 2017-02-14 | $29.65 | $29.65 | $29.50 | $29.61 | $24.96 | 1,566 |
| 2017-02-13 | $29.37 | $29.64 | $29.37 | $29.57 | $24.92 | 4,390 |
| 2017-02-10 | $29.27 | $29.30 | $29.24 | $29.30 | $24.69 | 3,617 |
| 2017-02-09 | $29.18 | $29.21 | $29.14 | $29.19 | $24.60 | 2,208 |
| 2017-02-08 | $29.20 | $29.25 | $28.95 | $29.25 | $24.65 | 1,217 |
| 2017-02-07 | $29.12 | $29.13 | $29.05 | $29.05 | $24.48 | 4,156 |
| 2017-02-06 | $29.11 | $29.11 | $29.08 | $29.10 | $24.52 | 660 |
| 2017-02-03 | $29.28 | $29.28 | $28.95 | $29.06 | $24.49 | 2,200 |
| 2017-02-02 | $28.99 | $28.99 | $28.99 | $28.99 | $24.43 | 105 |
| 2017-02-01 | $28.95 | $28.99 | $28.83 | $28.99 | $24.43 | 1,770 |
| 2017-01-31 | $28.89 | $28.89 | $28.66 | $28.75 | $24.23 | 1,260 |
| 2017-01-30 | $29.35 | $29.35 | $28.83 | $28.93 | $24.39 | 2,257 |
| 2017-01-27 | $29.27 | $29.27 | $29.20 | $29.22 | $24.62 | 1,089 |
| 2017-01-26 | $29.31 | $29.34 | $29.19 | $29.29 | $24.68 | 5,252 |
| 2017-01-25 | $29.32 | $29.33 | $29.16 | $29.19 | $24.60 | 2,285 |
| 2017-01-24 | $28.70 | $29.13 | $28.70 | $29.02 | $24.46 | 7,251 |
| 2017-01-23 | $28.75 | $28.75 | $28.75 | $28.75 | $24.23 | 100 |
| 2017-01-20 | $28.95 | $29.02 | $28.87 | $28.90 | $24.36 | 9,221 |
| 2017-01-19 | $29.00 | $29.00 | $28.78 | $28.78 | $24.26 | 2,696 |
| 2017-01-18 | $28.78 | $28.78 | $28.78 | $28.78 | $24.25 | 27 |
| 2017-01-17 | $29.09 | $29.09 | $28.70 | $28.78 | $24.25 | 3,318 |
| 2017-01-13 | $29.00 | $29.00 | $28.91 | $28.98 | $24.42 | 34,082 |
| 2017-01-12 | $28.92 | $28.93 | $28.92 | $28.92 | $24.37 | 1,310 |
| 2017-01-11 | $29.18 | $29.18 | $29.18 | $29.18 | $24.59 | 195 |
| 2017-01-10 | $29.31 | $29.31 | $29.00 | $29.00 | $24.44 | 2,116 |
| 2017-01-09 | $29.30 | $29.30 | $29.10 | $29.12 | $24.54 | 3,438 |
| 2017-01-06 | $29.14 | $29.26 | $29.14 | $29.24 | $24.64 | 2,810 |
| 2017-01-05 | $29.22 | $29.24 | $29.07 | $29.18 | $24.59 | 1,205 |
| 2017-01-04 | $29.24 | $29.26 | $29.16 | $29.25 | $24.65 | 2,319 |
| 2017-01-03 | $29.06 | $29.24 | $28.85 | $29.17 | $24.58 | 3,224 |
| 2016-12-30 | $29.00 | $29.01 | $28.94 | $28.94 | $24.39 | 8,573 |
| 2016-12-29 | $29.16 | $29.16 | $29.04 | $29.11 | $24.53 | 170,030 |
| 2016-12-28 | $29.15 | $29.15 | $29.14 | $29.14 | $24.56 | 30,400 |
| 2016-12-27 | $29.44 | $29.44 | $29.19 | $29.19 | $24.60 | 69,251 |
| 2016-12-23 | $29.22 | $29.30 | $29.17 | $29.29 | $24.69 | 25,582 |
| 2016-12-22 | $29.42 | $29.43 | $29.22 | $29.43 | $24.67 | 1,650 |
| 2016-12-21 | $29.47 | $29.48 | $29.44 | $29.44 | $24.67 | 808 |
| 2016-12-20 | $29.49 | $29.52 | $29.41 | $29.47 | $24.70 | 8,991 |
| 2016-12-19 | $29.33 | $29.41 | $29.20 | $29.27 | $24.54 | 5,427 |
| 2016-12-16 | $29.33 | $29.33 | $29.22 | $29.24 | $24.51 | 1,584 |
| 2016-12-15 | $29.35 | $29.39 | $29.35 | $29.39 | $24.63 | 348 |
| 2016-12-14 | $29.18 | $29.39 | $29.09 | $29.09 | $24.38 | 1,570 |
| 2016-12-13 | $29.38 | $29.47 | $29.34 | $29.45 | $24.68 | 4,282 |
| 2016-12-12 | $28.98 | $29.25 | $28.98 | $29.15 | $24.43 | 5,012 |
| 2016-12-09 | $28.89 | $29.13 | $28.89 | $28.92 | $24.24 | 2,375 |
| 2016-12-08 | $28.84 | $28.91 | $28.81 | $28.91 | $24.23 | 4,471 |
| 2016-12-07 | $28.46 | $28.82 | $28.35 | $28.82 | $24.16 | 1,784 |
| 2016-12-06 | $28.26 | $28.29 | $28.17 | $28.17 | $23.61 | 860 |
| 2016-12-05 | $28.51 | $28.51 | $28.21 | $28.26 | $23.69 | 5,422 |
| 2016-12-02 | $28.26 | $28.38 | $28.23 | $28.36 | $23.77 | 3,720 |
| 2016-12-01 | $28.11 | $29.67 | $28.09 | $28.16 | $23.60 | 2,970 |
| 2016-11-30 | $28.49 | $28.49 | $28.34 | $28.38 | $23.79 | 4,238 |
| 2016-11-29 | $28.44 | $28.44 | $28.31 | $28.41 | $23.81 | 800 |
| 2016-11-28 | $28.43 | $28.43 | $28.27 | $28.27 | $23.69 | 542 |
| 2016-11-25 | $28.28 | $28.40 | $28.28 | $28.40 | $23.80 | 500 |
| 2016-11-23 | $28.18 | $28.31 | $28.04 | $28.18 | $23.62 | 6,421 |
| 2016-11-22 | $28.10 | $28.35 | $28.05 | $28.12 | $23.57 | 5,035 |
| 2016-11-21 | $27.97 | $28.01 | $27.96 | $28.01 | $23.48 | 1,310 |
| 2016-11-18 | $27.91 | $27.91 | $27.85 | $27.91 | $23.39 | 2,769 |
| 2016-11-17 | $27.82 | $27.90 | $27.82 | $27.87 | $23.36 | 300 |
| 2016-11-16 | $28.13 | $28.13 | $27.92 | $27.92 | $23.40 | 1,500 |
| 2016-11-15 | $28.00 | $28.20 | $28.00 | $28.06 | $23.52 | 7,307 |
| 2016-11-14 | $28.30 | $28.46 | $28.30 | $28.40 | $23.80 | 1,503 |
| 2016-11-11 | $28.01 | $28.01 | $28.01 | $28.01 | $23.47 | 342 |
| 2016-11-10 | $28.00 | $28.01 | $27.88 | $28.01 | $23.48 | 2,182 |
| 2016-11-09 | $27.42 | $27.80 | $27.27 | $27.80 | $23.30 | 8,378 |
| 2016-11-08 | $27.18 | $27.52 | $27.18 | $27.52 | $23.07 | 400 |
| 2016-11-07 | $26.88 | $27.60 | $26.81 | $27.60 | $23.13 | 2,394 |
| 2016-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $22.34 | 399 |
| 2016-11-03 | $27.01 | $27.01 | $27.01 | $27.01 | $22.64 | 100 |
| 2016-11-02 | $27.19 | $27.19 | $27.19 | $27.19 | $22.79 | 0 |
| 2016-11-01 | $27.19 | $27.19 | $27.19 | $27.19 | $22.79 | 1 |
| 2016-10-31 | $27.21 | $27.36 | $27.04 | $27.19 | $22.79 | 4,250 |
| 2016-10-28 | $27.37 | $27.42 | $27.37 | $27.42 | $22.98 | 1,005 |
| 2016-10-27 | $27.42 | $27.43 | $27.42 | $27.43 | $22.99 | 749 |
| 2016-10-26 | $27.13 | $27.46 | $27.13 | $27.27 | $22.86 | 18,731 |
| 2016-10-25 | $27.07 | $27.22 | $27.03 | $27.22 | $22.81 | 16,459 |
| 2016-10-24 | $27.15 | $27.15 | $27.14 | $27.14 | $22.75 | 1,350 |
| 2016-10-21 | $27.03 | $27.03 | $27.03 | $27.03 | $22.65 | 100 |
| 2016-10-20 | $27.14 | $27.18 | $26.99 | $27.18 | $22.78 | 2,285 |
| 2016-10-19 | $27.31 | $27.31 | $27.06 | $27.24 | $22.83 | 5,042 |
| 2016-10-18 | $27.23 | $27.23 | $27.04 | $27.04 | $22.67 | 1,066 |
| 2016-10-17 | $27.00 | $27.00 | $26.88 | $26.88 | $22.53 | 200 |
| 2016-10-14 | $27.14 | $27.15 | $27.05 | $27.15 | $22.75 | 931 |
| 2016-10-13 | $27.08 | $27.09 | $27.08 | $27.09 | $22.71 | 2,766 |
| 2016-10-12 | $27.33 | $27.33 | $27.10 | $27.21 | $22.81 | 1,033 |
| 2016-10-11 | $27.15 | $27.15 | $27.15 | $27.15 | $22.76 | 650 |
| 2016-10-10 | $27.31 | $27.31 | $27.31 | $27.31 | $22.89 | 660 |
| 2016-10-07 | $27.13 | $27.13 | $27.13 | $27.13 | $22.74 | 445 |
| 2016-10-06 | $27.20 | $27.20 | $27.20 | $27.20 | $22.80 | 171 |
| 2016-10-05 | $27.34 | $27.34 | $27.34 | $27.34 | $22.91 | 37 |
| 2016-10-04 | $27.34 | $27.34 | $27.34 | $27.34 | $22.91 | 2 |
| 2016-10-03 | $27.28 | $27.38 | $27.16 | $27.34 | $22.91 | 3,315 |
| 2016-09-30 | $27.10 | $27.10 | $27.10 | $27.10 | $22.71 | 35 |
| 2016-09-29 | $27.22 | $27.22 | $27.05 | $27.10 | $22.71 | 712 |
| 2016-09-28 | $27.12 | $27.12 | $27.12 | $27.12 | $22.73 | 0 |
| 2016-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $22.73 | 180 |
| 2016-09-26 | $27.41 | $27.41 | $27.18 | $27.18 | $22.78 | 420 |
| 2016-09-23 | $27.62 | $27.62 | $27.62 | $27.62 | $23.00 | 130 |
| 2016-09-22 | $27.68 | $27.69 | $27.47 | $27.66 | $23.03 | 1,478 |
| 2016-09-21 | $27.26 | $27.36 | $27.26 | $27.26 | $22.69 | 1,485 |
| 2016-09-20 | $27.15 | $27.26 | $27.15 | $27.26 | $22.69 | 340 |
| 2016-09-19 | $27.39 | $27.39 | $27.39 | $27.39 | $22.80 | 0 |
| 2016-09-16 | $27.39 | $27.39 | $27.39 | $27.39 | $22.80 | 3 |
| 2016-09-15 | $27.18 | $27.45 | $27.17 | $27.39 | $22.80 | 1,868 |
| 2016-09-14 | $27.20 | $27.20 | $27.20 | $27.20 | $22.64 | 500 |
| 2016-09-13 | $27.17 | $27.17 | $27.05 | $27.05 | $22.52 | 2,026 |
| 2016-09-12 | $27.33 | $27.54 | $27.30 | $27.48 | $22.88 | 2,049 |
| 2016-09-09 | $27.85 | $27.85 | $27.85 | $27.85 | $23.18 | 41 |
| 2016-09-08 | $27.80 | $27.85 | $27.72 | $27.85 | $23.18 | 1,092 |
| 2016-09-07 | $27.97 | $27.97 | $27.69 | $27.69 | $23.05 | 1,395 |
| 2016-09-06 | $27.82 | $27.84 | $27.82 | $27.84 | $23.18 | 314 |
| 2016-09-02 | $27.74 | $27.77 | $27.74 | $27.77 | $23.12 | 854 |
| 2016-09-01 | $27.49 | $27.51 | $27.49 | $27.51 | $22.90 | 273 |
| 2016-08-31 | $27.50 | $27.52 | $27.50 | $27.52 | $22.91 | 300 |
| 2016-08-30 | $27.72 | $27.72 | $27.65 | $27.72 | $23.08 | 1,258 |
| 2016-08-29 | $27.69 | $27.74 | $27.69 | $27.72 | $23.08 | 1,005 |
| 2016-08-26 | $27.79 | $27.79 | $27.79 | $27.79 | $23.13 | 150 |
| 2016-08-25 | $27.69 | $27.69 | $27.69 | $27.69 | $23.05 | 144 |
| 2016-08-24 | $27.80 | $27.80 | $27.65 | $27.78 | $23.13 | 1,601 |
| 2016-08-23 | $27.84 | $27.84 | $27.65 | $27.80 | $23.14 | 2,250 |
| 2016-08-22 | $27.68 | $27.78 | $27.68 | $27.78 | $23.12 | 2,150 |
| 2016-08-19 | $27.84 | $27.84 | $27.84 | $27.84 | $23.18 | 40 |
| 2016-08-18 | $28.06 | $28.06 | $27.78 | $27.84 | $23.18 | 2,031 |
| 2016-08-17 | $27.61 | $27.79 | $27.61 | $27.79 | $23.14 | 876 |
| 2016-08-16 | $27.88 | $27.88 | $27.88 | $27.88 | $23.21 | 3 |
| 2016-08-15 | $27.88 | $27.88 | $27.88 | $27.88 | $23.21 | 194 |
| 2016-08-12 | $27.77 | $27.82 | $27.69 | $27.73 | $23.08 | 1,358 |
| 2016-08-11 | $27.75 | $27.89 | $27.75 | $27.89 | $23.22 | 4,283 |
| 2016-08-10 | $27.65 | $27.66 | $27.62 | $27.66 | $23.02 | 912 |
| 2016-08-09 | $27.74 | $27.74 | $27.65 | $27.65 | $23.02 | 3,900 |
| 2016-08-08 | $27.65 | $27.65 | $27.65 | $27.65 | $23.02 | 425 |
| 2016-08-05 | $27.64 | $27.70 | $27.64 | $27.70 | $23.06 | 2,775 |
| 2016-08-04 | $27.44 | $27.44 | $27.44 | $27.44 | $22.84 | 250 |
| 2016-08-03 | $27.50 | $27.50 | $27.26 | $27.37 | $22.79 | 1,821 |
| 2016-08-02 | $27.30 | $27.35 | $27.17 | $27.35 | $22.77 | 1,869 |
| 2016-08-01 | $27.72 | $27.72 | $27.47 | $27.47 | $22.87 | 1,482 |
| 2016-07-29 | $27.53 | $27.53 | $27.53 | $27.53 | $22.92 | 32 |
| 2016-07-28 | $27.69 | $27.69 | $27.47 | $27.53 | $22.92 | 2,875 |
| 2016-07-27 | $27.86 | $27.86 | $27.50 | $27.67 | $23.03 | 6,975 |
| 2016-07-26 | $27.64 | $27.64 | $27.64 | $27.64 | $23.01 | 3 |
| 2016-07-25 | $27.56 | $27.64 | $27.49 | $27.64 | $23.01 | 1,769 |
| 2016-07-22 | $27.64 | $27.64 | $27.64 | $27.64 | $23.01 | 0 |
| 2016-07-21 | $27.63 | $27.82 | $27.60 | $27.64 | $23.01 | 15,733 |
| 2016-07-20 | $27.68 | $27.75 | $27.67 | $27.72 | $23.08 | 4,640 |
| 2016-07-19 | $27.57 | $27.57 | $27.57 | $27.57 | $22.95 | 228 |
| 2016-07-18 | $27.61 | $27.74 | $27.61 | $27.73 | $23.09 | 948 |
| 2016-07-15 | $27.72 | $27.76 | $27.60 | $27.60 | $22.98 | 1,689 |
| 2016-07-14 | $27.78 | $27.87 | $27.74 | $27.80 | $23.15 | 3,211 |
| 2016-07-13 | $27.35 | $27.56 | $27.35 | $27.45 | $22.85 | 3,697 |
| 2016-07-12 | $28.49 | $28.49 | $27.37 | $27.52 | $22.91 | 2,655 |
| 2016-07-11 | $27.49 | $27.49 | $27.33 | $27.40 | $22.81 | 1,268 |
| 2016-07-08 | $27.12 | $27.23 | $26.99 | $27.23 | $22.67 | 3,320 |
| 2016-07-07 | $26.97 | $26.97 | $26.67 | $26.67 | $22.20 | 2,150 |
| 2016-07-06 | $26.43 | $26.84 | $26.43 | $26.84 | $22.34 | 1,409 |
| 2016-07-05 | $26.73 | $26.73 | $26.62 | $26.70 | $22.23 | 554 |
| 2016-07-01 | $26.91 | $26.91 | $26.75 | $26.89 | $22.39 | 1,818 |
| 2016-06-30 | $26.39 | $26.77 | $25.83 | $26.77 | $22.29 | 5,591 |
| 2016-06-29 | $26.11 | $26.39 | $26.11 | $26.36 | $21.95 | 3,747 |
| 2016-06-28 | $25.96 | $25.98 | $25.77 | $25.98 | $21.63 | 4,571 |
| 2016-06-27 | $25.80 | $25.80 | $25.42 | $25.45 | $21.19 | 2,370 |
| 2016-06-24 | $26.37 | $26.40 | $25.98 | $25.98 | $21.63 | 3,527 |
| 2016-06-23 | $26.86 | $27.02 | $26.85 | $27.02 | $22.34 | 2,066 |
| 2016-06-22 | $26.82 | $26.82 | $26.64 | $26.64 | $22.03 | 3,171 |
| 2016-06-21 | $26.95 | $26.95 | $26.95 | $26.95 | $22.28 | 0 |
| 2016-06-20 | $26.95 | $26.96 | $26.95 | $26.95 | $22.28 | 1,900 |
| 2016-06-17 | $26.58 | $26.58 | $26.44 | $26.54 | $21.94 | 808 |
| 2016-06-16 | $26.50 | $26.62 | $26.45 | $26.62 | $22.01 | 16,394 |
| 2016-06-15 | $26.45 | $26.45 | $26.45 | $26.45 | $21.87 | 6 |
| 2016-06-14 | $26.37 | $26.55 | $26.37 | $26.45 | $21.87 | 2,050 |
| 2016-06-13 | $26.76 | $26.78 | $26.76 | $26.78 | $22.14 | 400 |
| 2016-06-10 | $26.86 | $26.87 | $26.76 | $26.77 | $22.13 | 1,800 |
| 2016-06-09 | $26.88 | $26.88 | $26.88 | $26.88 | $22.22 | 1,111 |
| 2016-06-08 | $27.15 | $27.15 | $26.95 | $26.96 | $22.29 | 3,181 |
| 2016-06-07 | $26.93 | $26.93 | $26.92 | $26.92 | $22.25 | 553 |
| 2016-06-06 | $26.62 | $26.62 | $26.62 | $26.62 | $22.01 | 225 |
| 2016-06-03 | $26.55 | $26.55 | $26.55 | $26.55 | $21.95 | 45 |
| 2016-06-02 | $26.55 | $26.55 | $26.55 | $26.55 | $21.95 | 535 |
| 2016-06-01 | $26.32 | $26.49 | $26.32 | $26.47 | $21.89 | 1,038 |
| 2016-05-31 | $26.43 | $26.49 | $26.43 | $26.49 | $21.90 | 1,400 |
| 2016-05-27 | $26.60 | $26.60 | $26.56 | $26.59 | $21.98 | 938 |
| 2016-05-26 | $26.86 | $26.86 | $26.55 | $26.55 | $21.95 | 5,301 |
| 2016-05-25 | $26.30 | $26.55 | $26.30 | $26.55 | $21.95 | 645 |
| 2016-05-24 | $26.29 | $26.30 | $26.29 | $26.30 | $21.74 | 376 |
| 2016-05-23 | $26.18 | $26.18 | $25.93 | $25.97 | $21.47 | 885 |
| 2016-05-20 | $26.11 | $26.11 | $25.91 | $25.94 | $21.45 | 6,559 |
| 2016-05-19 | $26.29 | $26.29 | $26.29 | $26.29 | $21.73 | 0 |
| 2016-05-18 | $26.29 | $26.29 | $26.29 | $26.29 | $21.73 | 0 |
| 2016-05-17 | $26.29 | $26.29 | $26.29 | $26.29 | $21.73 | 16 |
| 2016-05-16 | $26.00 | $26.29 | $26.00 | $26.29 | $21.73 | 5,042 |
| 2016-05-13 | $25.88 | $26.04 | $25.88 | $26.04 | $21.53 | 473 |
| 2016-05-12 | $26.25 | $26.25 | $26.25 | $26.25 | $21.70 | 0 |
| 2016-05-11 | $26.33 | $26.33 | $26.23 | $26.25 | $21.70 | 2,090 |
| 2016-05-10 | $26.07 | $26.07 | $26.07 | $26.07 | $21.55 | 40 |
| 2016-05-09 | $26.29 | $26.29 | $26.07 | $26.07 | $21.55 | 1,184 |
| 2016-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.50 | 340 |
| 2016-05-05 | $26.32 | $26.32 | $26.11 | $26.11 | $21.59 | 450 |
| 2016-05-04 | $26.13 | $26.13 | $26.13 | $26.13 | $21.60 | 0 |
| 2016-05-03 | $26.13 | $26.13 | $26.13 | $26.13 | $21.60 | 0 |
| 2016-05-02 | $26.06 | $26.13 | $26.06 | $26.13 | $21.60 | 2,170 |
| 2016-04-29 | $26.59 | $26.59 | $26.59 | $26.59 | $21.98 | 0 |
| 2016-04-28 | $26.59 | $26.59 | $26.59 | $26.59 | $21.98 | 525 |
| 2016-04-27 | $26.39 | $26.39 | $26.39 | $26.39 | $21.81 | 0 |
| 2016-04-26 | $26.39 | $26.39 | $26.39 | $26.39 | $21.81 | 0 |
| 2016-04-25 | $26.39 | $26.39 | $26.39 | $26.39 | $21.81 | 1,380 |
| 2016-04-22 | $26.67 | $26.67 | $26.67 | $26.67 | $22.05 | 0 |
| 2016-04-21 | $26.67 | $26.67 | $26.64 | $26.67 | $22.05 | 1,276 |
| 2016-04-20 | $26.65 | $26.74 | $26.65 | $26.74 | $22.11 | 531 |
| 2016-04-19 | $26.93 | $26.93 | $26.69 | $26.69 | $22.06 | 2,171 |
| 2016-04-18 | $26.45 | $26.45 | $26.45 | $26.45 | $21.87 | 345 |
| 2016-04-15 | $26.39 | $26.39 | $26.31 | $26.32 | $21.76 | 2,102 |
| 2016-04-14 | $26.37 | $26.45 | $26.37 | $26.45 | $21.87 | 384 |
| 2016-04-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.49 | 0 |
| 2016-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.49 | 0 |
| 2016-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.49 | 100 |
| 2016-04-08 | $26.16 | $26.16 | $26.00 | $26.00 | $21.49 | 1,510 |
| 2016-04-07 | $26.03 | $26.03 | $26.02 | $26.02 | $21.51 | 941 |
| 2016-04-06 | $26.11 | $26.18 | $26.11 | $26.11 | $21.59 | 509 |
| 2016-04-05 | $26.02 | $26.08 | $25.96 | $25.97 | $21.47 | 6,361 |
| 2016-04-04 | $26.30 | $26.30 | $26.16 | $26.16 | $21.63 | 2,903 |
| 2016-04-01 | $25.98 | $26.10 | $25.98 | $26.08 | $21.56 | 613 |
| 2016-03-31 | $26.20 | $26.20 | $26.06 | $26.06 | $21.54 | 2,636 |
| 2016-03-30 | $26.06 | $26.06 | $26.06 | $26.06 | $21.54 | 9 |
| 2016-03-29 | $25.74 | $26.06 | $25.74 | $26.06 | $21.54 | 4,045 |
| 2016-03-28 | $25.89 | $25.95 | $25.83 | $25.88 | $21.39 | 3,626 |
| 2016-03-24 | $25.71 | $25.88 | $25.71 | $25.88 | $21.40 | 1,340 |
| 2016-03-23 | $26.10 | $26.12 | $26.08 | $26.08 | $21.41 | 1,950 |
| 2016-03-22 | $26.23 | $26.23 | $26.23 | $26.23 | $21.53 | 15,100 |
| 2016-03-21 | $26.17 | $26.24 | $26.12 | $26.24 | $21.54 | 1,305 |
| 2016-03-18 | $26.05 | $26.06 | $26.05 | $26.06 | $21.39 | 1,000 |
| 2016-03-17 | $25.90 | $26.04 | $25.90 | $26.01 | $21.35 | 2,031 |
| 2016-03-16 | $25.66 | $25.86 | $25.65 | $25.86 | $21.23 | 1,567 |
| 2016-03-15 | $25.54 | $25.69 | $25.54 | $25.69 | $21.09 | 1,720 |
| 2016-03-14 | $25.66 | $25.68 | $25.66 | $25.68 | $21.08 | 1,291 |
| 2016-03-11 | $25.65 | $25.69 | $25.64 | $25.67 | $21.08 | 5,237 |
| 2016-03-10 | $25.49 | $25.49 | $25.30 | $25.30 | $20.77 | 2,063 |
| 2016-03-09 | $25.54 | $25.54 | $25.36 | $25.39 | $20.84 | 4,360 |
| 2016-03-08 | $25.20 | $25.29 | $25.15 | $25.16 | $20.66 | 2,170 |
| 2016-03-07 | $25.28 | $25.46 | $25.20 | $25.35 | $20.81 | 2,655 |
| 2016-03-04 | $25.19 | $25.19 | $25.07 | $25.07 | $20.58 | 770 |
| 2016-03-03 | $25.00 | $25.02 | $25.00 | $25.02 | $20.54 | 1,570 |
| 2016-03-02 | $25.04 | $25.04 | $25.04 | $25.04 | $20.56 | 894 |
| 2016-03-01 | $24.59 | $24.66 | $24.59 | $24.66 | $20.24 | 200 |
| 2016-02-29 | $24.70 | $24.78 | $24.65 | $24.65 | $20.24 | 795 |
| 2016-02-26 | $25.19 | $25.19 | $24.74 | $24.74 | $20.31 | 3,053 |
| 2016-02-25 | $24.64 | $24.66 | $24.64 | $24.66 | $20.24 | 500 |
| 2016-02-24 | $24.45 | $24.45 | $24.45 | $24.45 | $20.07 | 772 |
| 2016-02-23 | $24.49 | $24.49 | $24.49 | $24.49 | $20.11 | 267 |
| 2016-02-22 | $24.08 | $24.08 | $24.08 | $24.08 | $19.77 | 0 |
| 2016-02-19 | $24.08 | $24.08 | $24.08 | $24.08 | $19.77 | 0 |
| 2016-02-18 | $24.08 | $24.08 | $24.08 | $24.08 | $19.77 | 0 |
| 2016-02-17 | $24.08 | $24.08 | $24.08 | $24.08 | $19.77 | 55 |
| 2016-02-16 | $24.08 | $24.08 | $24.08 | $24.08 | $19.77 | 350 |
| 2016-02-12 | $23.55 | $23.55 | $23.55 | $23.55 | $19.33 | 400 |
| 2016-02-11 | $23.42 | $23.42 | $23.42 | $23.42 | $19.22 | 100 |
| 2016-02-10 | $23.64 | $23.64 | $23.64 | $23.64 | $19.41 | 0 |
| 2016-02-09 | $23.65 | $23.65 | $23.64 | $23.64 | $19.41 | 200 |
| 2016-02-08 | $23.49 | $23.49 | $23.49 | $23.49 | $19.29 | 101 |
| 2016-02-05 | $24.06 | $24.06 | $23.91 | $23.91 | $19.63 | 1,500 |
| 2016-02-04 | $23.74 | $23.74 | $23.74 | $23.74 | $19.49 | 0 |
| 2016-02-03 | $23.82 | $23.82 | $23.74 | $23.74 | $19.49 | 1,515 |
| 2016-02-02 | $23.87 | $23.87 | $23.84 | $23.84 | $19.57 | 200 |
| 2016-02-01 | $23.87 | $23.87 | $23.87 | $23.87 | $19.60 | 0 |
| 2016-01-29 | $24.02 | $24.02 | $23.87 | $23.87 | $19.60 | 300 |
| 2016-01-28 | $23.48 | $23.48 | $23.48 | $23.48 | $19.28 | 0 |
| 2016-01-27 | $23.48 | $23.48 | $23.48 | $23.48 | $19.28 | 0 |
| 2016-01-26 | $23.48 | $23.48 | $23.48 | $23.48 | $19.28 | 0 |
| 2016-01-25 | $23.48 | $23.48 | $23.48 | $23.48 | $19.28 | 0 |
| 2016-01-22 | $23.88 | $23.88 | $23.48 | $23.48 | $19.28 | 1,108 |
| 2016-01-21 | $23.32 | $23.39 | $23.22 | $23.22 | $19.06 | 1,718 |
| 2016-01-20 | $22.92 | $23.17 | $22.83 | $23.17 | $19.02 | 2,100 |
| 2016-01-19 | $23.57 | $23.61 | $23.47 | $23.47 | $19.27 | 889 |
| 2016-01-15 | $23.42 | $23.51 | $23.39 | $23.41 | $19.22 | 1,353 |
| 2016-01-14 | $23.66 | $24.04 | $23.66 | $24.04 | $19.74 | 15,929 |
| 2016-01-13 | $23.94 | $23.94 | $23.78 | $23.78 | $19.52 | 582 |
| 2016-01-12 | $24.05 | $24.08 | $23.81 | $24.08 | $19.77 | 1,006 |
| 2016-01-11 | $24.26 | $24.26 | $24.26 | $24.26 | $19.92 | 310 |
| 2016-01-08 | $24.17 | $24.22 | $23.93 | $23.93 | $19.65 | 1,955 |
| 2016-01-07 | $24.49 | $24.49 | $24.13 | $24.13 | $19.81 | 4,042 |
| 2016-01-06 | $24.70 | $24.79 | $24.60 | $24.61 | $20.21 | 2,154 |
| 2016-01-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.36 | 2 |
| 2016-01-04 | $25.23 | $25.23 | $24.73 | $24.80 | $20.36 | 2,900 |
| 2015-12-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.10 | 37 |
| 2015-12-30 | $25.67 | $25.70 | $25.65 | $25.70 | $21.10 | 1,401 |
| 2015-12-29 | $25.73 | $25.73 | $25.73 | $25.73 | $21.12 | 809 |
| 2015-12-28 | $25.41 | $25.41 | $25.41 | $25.41 | $20.86 | 481 |
| 2015-12-24 | $25.54 | $25.54 | $25.54 | $25.54 | $20.97 | 10,412 |
| 2015-12-23 | $25.30 | $25.30 | $25.30 | $25.30 | $20.75 | 5 |
| 2015-12-22 | $25.10 | $25.30 | $25.10 | $25.30 | $20.75 | 2,657 |
| 2015-12-21 | $24.99 | $25.05 | $24.90 | $25.00 | $20.51 | 9,245 |
| 2015-12-18 | $25.09 | $25.09 | $24.98 | $24.98 | $20.49 | 1,665 |
| 2015-12-17 | $25.57 | $25.63 | $25.48 | $25.48 | $20.90 | 3,592 |
| 2015-12-16 | $25.50 | $25.75 | $25.50 | $25.75 | $21.12 | 330 |
Invesco Dow Jones Industrial Average Dividend ETF (DJD) News Headlines
Recent Invesco Dow Jones Industrial Average Dividend ETF (DJD) News
Similar Companies to Invesco Dow Jones Industrial Average Dividend ETF (DJD) 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 | -- | -- | -- |