WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$38.11 ($-0.05) -0.14%
WisdomTree Global ex-U.S. Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree Global ex-U.S. Quality Dividend Growth Fund.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $38.21 |
| Previous Close | $38.11 |
| High | $38.22 |
| Low | $38.08 |
| Adjusted Open | $38.21 |
| Previous Adjusted Close | $38.11 |
| Adjusted High | $38.22 |
| Adjusted Low | $38.08 |
Invest in WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)
Historical Stock Data for WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $38.21 | $38.22 | $38.08 | $38.11 | $38.11 | 43,083 |
| 2024-12-05 | $38.17 | $38.26 | $38.10 | $38.16 | $38.16 | 55,229 |
| 2024-12-04 | $38.05 | $38.13 | $37.99 | $38.03 | $38.03 | 60,710 |
| 2024-12-03 | $37.78 | $37.95 | $37.72 | $37.87 | $37.87 | 54,928 |
| 2024-12-02 | $37.40 | $37.74 | $37.38 | $37.65 | $37.65 | 60,746 |
| 2024-11-29 | $36.94 | $37.31 | $36.94 | $37.30 | $37.30 | 13,706 |
| 2024-11-27 | $36.87 | $36.92 | $36.69 | $36.83 | $36.83 | 31,514 |
| 2024-11-26 | $36.94 | $36.95 | $36.66 | $36.74 | $36.74 | 73,220 |
| 2024-11-25 | $37.02 | $37.12 | $36.84 | $36.96 | $36.96 | 40,186 |
| 2024-11-22 | $36.59 | $36.88 | $36.59 | $36.79 | $36.79 | 43,160 |
| 2024-11-21 | $36.27 | $36.42 | $36.16 | $36.37 | $36.37 | 74,032 |
| 2024-11-20 | $36.29 | $36.34 | $36.03 | $36.32 | $36.32 | 208,543 |
| 2024-11-19 | $36.03 | $36.45 | $36.03 | $36.40 | $36.40 | 49,679 |
| 2024-11-18 | $36.12 | $36.36 | $36.06 | $36.31 | $36.31 | 53,089 |
| 2024-11-15 | $36.31 | $36.31 | $36.02 | $36.12 | $36.12 | 121,773 |
| 2024-11-14 | $36.59 | $36.67 | $36.39 | $36.39 | $36.39 | 97,104 |
| 2024-11-13 | $36.53 | $36.53 | $36.22 | $36.43 | $36.43 | 43,392 |
| 2024-11-12 | $37.00 | $37.01 | $36.43 | $36.67 | $36.67 | 235,415 |
| 2024-11-11 | $37.54 | $37.56 | $37.33 | $37.37 | $37.37 | 86,137 |
| 2024-11-08 | $37.70 | $37.74 | $37.38 | $37.57 | $37.57 | 58,203 |
| 2024-11-07 | $37.84 | $38.15 | $37.84 | $38.12 | $38.12 | 54,535 |
| 2024-11-06 | $37.36 | $37.43 | $37.09 | $37.36 | $37.36 | 32,418 |
| 2024-11-05 | $37.37 | $37.78 | $37.37 | $37.75 | $37.75 | 60,704 |
| 2024-11-04 | $37.57 | $37.68 | $37.28 | $37.45 | $37.45 | 21,501 |
| 2024-11-01 | $37.71 | $37.93 | $37.42 | $37.49 | $37.49 | 19,980 |
| 2024-10-31 | $37.70 | $37.70 | $37.10 | $37.37 | $37.37 | 20,831 |
| 2024-10-30 | $37.60 | $37.86 | $37.60 | $37.69 | $37.69 | 18,205 |
| 2024-10-29 | $37.97 | $38.06 | $37.91 | $37.99 | $37.99 | 40,900 |
| 2024-10-28 | $38.19 | $38.19 | $38.03 | $38.08 | $38.08 | 18,059 |
| 2024-10-25 | $38.20 | $38.22 | $37.94 | $37.96 | $37.96 | 29,045 |
| 2024-10-24 | $38.07 | $38.10 | $37.89 | $37.99 | $37.99 | 35,267 |
| 2024-10-23 | $37.97 | $37.97 | $37.62 | $37.77 | $37.77 | 27,768 |
| 2024-10-22 | $38.20 | $38.27 | $38.12 | $38.23 | $38.23 | 49,051 |
| 2024-10-21 | $38.60 | $38.64 | $38.32 | $38.42 | $38.42 | 47,027 |
| 2024-10-18 | $38.69 | $38.81 | $38.69 | $38.78 | $38.78 | 38,223 |
| 2024-10-17 | $38.63 | $38.96 | $38.60 | $38.89 | $38.89 | 291,827 |
| 2024-10-16 | $38.62 | $38.70 | $38.59 | $38.68 | $38.68 | 84,506 |
| 2024-10-15 | $39.30 | $39.30 | $38.60 | $38.66 | $38.66 | 81,583 |
| 2024-10-14 | $39.17 | $39.42 | $39.16 | $39.39 | $39.39 | 48,242 |
| 2024-10-11 | $38.99 | $39.34 | $38.99 | $39.31 | $39.31 | 17,657 |
| 2024-10-10 | $38.75 | $38.94 | $38.65 | $38.94 | $38.94 | 23,868 |
| 2024-10-09 | $38.82 | $39.04 | $38.82 | $38.99 | $38.99 | 38,751 |
| 2024-10-08 | $38.99 | $38.99 | $38.84 | $38.98 | $38.98 | 33,041 |
| 2024-10-07 | $39.11 | $39.17 | $38.87 | $39.00 | $39.00 | 191,967 |
| 2024-10-04 | $38.91 | $39.06 | $38.83 | $39.05 | $39.05 | 26,780 |
| 2024-10-03 | $38.86 | $39.05 | $38.85 | $38.92 | $38.92 | 94,899 |
| 2024-10-02 | $39.12 | $39.30 | $39.08 | $39.25 | $39.25 | 41,371 |
| 2024-10-01 | $39.45 | $39.45 | $39.00 | $39.25 | $39.25 | 33,877 |
| 2024-09-30 | $39.57 | $39.57 | $39.17 | $39.40 | $39.40 | 51,231 |
| 2024-09-27 | $40.22 | $40.24 | $39.81 | $39.85 | $39.85 | 38,289 |
| 2024-09-26 | $40.06 | $40.15 | $39.89 | $40.13 | $40.13 | 25,883 |
| 2024-09-25 | $39.45 | $39.45 | $39.09 | $39.15 | $39.15 | 54,141 |
| 2024-09-24 | $39.20 | $39.58 | $39.20 | $39.55 | $39.39 | 61,314 |
| 2024-09-23 | $38.78 | $38.94 | $38.78 | $38.90 | $38.90 | 48,125 |
| 2024-09-20 | $38.87 | $38.90 | $38.61 | $38.75 | $38.75 | 36,366 |
| 2024-09-19 | $39.16 | $39.36 | $38.99 | $39.26 | $39.26 | 47,698 |
| 2024-09-18 | $38.66 | $38.96 | $38.44 | $38.46 | $38.46 | 64,446 |
| 2024-09-17 | $38.88 | $38.91 | $38.56 | $38.68 | $38.68 | 70,790 |
| 2024-09-16 | $38.82 | $38.87 | $38.66 | $38.87 | $38.87 | 84,766 |
| 2024-09-13 | $38.70 | $38.86 | $38.69 | $38.70 | $38.70 | 24,196 |
| 2024-09-12 | $38.25 | $38.65 | $38.23 | $38.59 | $38.59 | 73,834 |
| 2024-09-11 | $37.96 | $38.20 | $37.52 | $38.20 | $38.20 | 112,375 |
| 2024-09-10 | $37.89 | $37.89 | $37.52 | $37.89 | $37.89 | 25,963 |
| 2024-09-09 | $37.97 | $38.13 | $37.88 | $38.00 | $38.00 | 27,014 |
| 2024-09-06 | $38.42 | $38.53 | $37.66 | $37.70 | $37.70 | 18,150 |
| 2024-09-05 | $38.47 | $38.60 | $38.33 | $38.41 | $38.41 | 24,216 |
| 2024-09-04 | $38.47 | $38.89 | $38.47 | $38.63 | $38.63 | 61,664 |
| 2024-09-03 | $39.48 | $39.48 | $38.78 | $38.85 | $38.85 | 28,368 |
| 2024-08-30 | $39.99 | $39.99 | $39.70 | $39.93 | $39.93 | 22,836 |
| 2024-08-29 | $39.93 | $40.10 | $39.80 | $39.85 | $39.85 | 20,695 |
| 2024-08-28 | $39.85 | $39.90 | $39.56 | $39.73 | $39.73 | 25,619 |
| 2024-08-27 | $39.87 | $40.02 | $39.87 | $39.96 | $39.96 | 18,470 |
| 2024-08-26 | $39.96 | $40.04 | $39.88 | $39.93 | $39.93 | 50,631 |
| 2024-08-23 | $39.74 | $40.15 | $39.68 | $40.13 | $40.13 | 28,664 |
| 2024-08-22 | $39.87 | $39.87 | $39.41 | $39.47 | $39.47 | 39,198 |
| 2024-08-21 | $39.64 | $39.80 | $39.60 | $39.80 | $39.80 | 54,288 |
| 2024-08-20 | $39.68 | $39.70 | $39.45 | $39.56 | $39.56 | 20,906 |
| 2024-08-19 | $39.62 | $39.80 | $39.50 | $39.76 | $39.76 | 29,143 |
| 2024-08-16 | $39.22 | $39.38 | $39.21 | $39.36 | $39.36 | 15,580 |
| 2024-08-15 | $39.03 | $39.25 | $38.99 | $39.16 | $39.16 | 22,599 |
| 2024-08-14 | $38.66 | $38.72 | $38.55 | $38.63 | $38.63 | 42,641 |
| 2024-08-13 | $38.15 | $38.60 | $38.07 | $38.60 | $38.60 | 22,340 |
| 2024-08-12 | $37.91 | $38.06 | $37.85 | $37.98 | $37.98 | 24,901 |
| 2024-08-09 | $37.67 | $37.93 | $37.65 | $37.93 | $37.93 | 43,767 |
| 2024-08-08 | $37.37 | $37.78 | $37.19 | $37.73 | $37.73 | 23,766 |
| 2024-08-07 | $37.52 | $37.60 | $36.90 | $36.93 | $36.93 | 28,750 |
| 2024-08-06 | $36.57 | $37.16 | $36.57 | $36.89 | $36.89 | 65,926 |
| 2024-08-05 | $35.82 | $36.86 | $35.82 | $36.65 | $36.65 | 43,456 |
| 2024-08-02 | $37.65 | $37.67 | $37.26 | $37.51 | $37.51 | 42,790 |
| 2024-08-01 | $39.03 | $39.04 | $38.16 | $38.39 | $38.39 | 49,268 |
| 2024-07-31 | $39.17 | $39.38 | $39.10 | $39.28 | $39.28 | 39,080 |
| 2024-07-30 | $38.55 | $38.55 | $38.24 | $38.43 | $38.43 | 116,407 |
| 2024-07-29 | $38.55 | $38.55 | $38.31 | $38.44 | $38.44 | 42,647 |
| 2024-07-26 | $38.48 | $38.73 | $38.45 | $38.64 | $38.64 | 103,022 |
| 2024-07-25 | $38.21 | $38.56 | $38.00 | $38.24 | $38.24 | 66,499 |
| 2024-07-24 | $39.07 | $39.07 | $38.43 | $38.51 | $38.51 | 51,637 |
| 2024-07-23 | $39.22 | $39.30 | $39.14 | $39.17 | $39.17 | 47,131 |
| 2024-07-22 | $39.29 | $39.54 | $39.27 | $39.52 | $39.52 | 22,461 |
| 2024-07-19 | $39.19 | $39.29 | $39.04 | $39.07 | $39.07 | 146,891 |
| 2024-07-18 | $40.07 | $40.07 | $39.31 | $39.44 | $39.44 | 131,532 |
| 2024-07-17 | $40.15 | $40.17 | $39.83 | $39.93 | $39.93 | 283,873 |
| 2024-07-16 | $40.50 | $40.63 | $40.44 | $40.61 | $40.61 | 144,087 |
| 2024-07-15 | $40.71 | $40.72 | $40.42 | $40.46 | $40.46 | 50,241 |
| 2024-07-12 | $40.66 | $40.97 | $40.66 | $40.81 | $40.81 | 30,347 |
| 2024-07-11 | $40.75 | $40.75 | $40.40 | $40.48 | $40.48 | 25,925 |
| 2024-07-10 | $40.18 | $40.41 | $40.04 | $40.36 | $40.36 | 72,075 |
| 2024-07-09 | $40.02 | $40.02 | $39.78 | $39.90 | $39.90 | 47,998 |
| 2024-07-08 | $40.21 | $40.21 | $39.96 | $40.02 | $40.02 | 34,403 |
| 2024-07-05 | $40.05 | $40.13 | $39.80 | $40.04 | $40.04 | 35,175 |
| 2024-07-03 | $39.50 | $39.73 | $39.50 | $39.65 | $39.65 | 87,459 |
| 2024-07-02 | $38.90 | $39.16 | $38.89 | $39.15 | $39.15 | 52,901 |
| 2024-07-01 | $39.25 | $39.25 | $38.97 | $39.08 | $39.08 | 25,047 |
| 2024-06-28 | $39.16 | $39.16 | $38.91 | $39.08 | $39.08 | 21,994 |
| 2024-06-27 | $39.15 | $39.25 | $39.01 | $39.06 | $39.06 | 77,523 |
| 2024-06-26 | $38.96 | $39.07 | $38.92 | $38.99 | $38.99 | 41,295 |
| 2024-06-25 | $39.14 | $39.32 | $39.05 | $39.30 | $39.30 | 55,225 |
| 2024-06-24 | $39.47 | $39.73 | $39.47 | $39.53 | $39.25 | 40,391 |
| 2024-06-21 | $39.40 | $39.49 | $39.37 | $39.42 | $39.14 | 51,485 |
| 2024-06-20 | $39.71 | $39.79 | $39.49 | $39.61 | $39.32 | 32,077 |
| 2024-06-18 | $39.47 | $39.69 | $39.44 | $39.53 | $39.25 | 131,794 |
| 2024-06-17 | $38.99 | $39.32 | $38.91 | $39.32 | $39.04 | 164,172 |
| 2024-06-14 | $38.90 | $39.06 | $38.81 | $39.04 | $39.04 | 39,394 |
| 2024-06-13 | $39.53 | $39.53 | $39.16 | $39.27 | $39.27 | 265,593 |
| 2024-06-12 | $39.78 | $39.95 | $39.60 | $39.69 | $39.69 | 30,343 |
| 2024-06-11 | $39.07 | $39.19 | $38.89 | $39.12 | $39.12 | 20,138 |
| 2024-06-10 | $39.19 | $39.45 | $39.13 | $39.39 | $39.39 | 47,536 |
| 2024-06-07 | $39.60 | $39.60 | $39.32 | $39.32 | $39.32 | 26,676 |
| 2024-06-06 | $39.73 | $39.94 | $39.73 | $39.91 | $39.91 | 110,219 |
| 2024-06-05 | $39.43 | $39.70 | $39.35 | $39.67 | $39.67 | 34,916 |
| 2024-06-04 | $39.08 | $39.13 | $38.90 | $39.09 | $39.09 | 34,149 |
| 2024-06-03 | $39.32 | $39.35 | $39.04 | $39.20 | $39.20 | 42,320 |
| 2024-05-31 | $39.10 | $39.15 | $38.82 | $39.15 | $39.15 | 205,654 |
| 2024-05-30 | $39.03 | $39.20 | $38.99 | $39.11 | $39.11 | 44,645 |
| 2024-05-29 | $39.17 | $39.17 | $38.90 | $38.90 | $38.90 | 50,998 |
| 2024-05-28 | $39.72 | $39.72 | $39.49 | $39.63 | $39.63 | 31,362 |
| 2024-05-24 | $39.52 | $39.80 | $39.52 | $39.69 | $39.69 | 38,697 |
| 2024-05-23 | $39.94 | $40.01 | $39.35 | $39.45 | $39.45 | 33,142 |
| 2024-05-22 | $39.64 | $39.66 | $39.40 | $39.55 | $39.55 | 47,336 |
| 2024-05-21 | $39.81 | $39.86 | $39.77 | $39.83 | $39.83 | 40,061 |
| 2024-05-20 | $39.91 | $40.07 | $39.86 | $39.97 | $39.97 | 35,826 |
| 2024-05-17 | $39.75 | $39.93 | $39.69 | $39.91 | $39.91 | 48,089 |
| 2024-05-16 | $39.82 | $39.88 | $39.76 | $39.76 | $39.76 | 40,791 |
| 2024-05-15 | $39.63 | $39.92 | $39.55 | $39.89 | $39.89 | 35,753 |
| 2024-05-14 | $39.29 | $39.38 | $39.22 | $39.37 | $39.37 | 53,879 |
| 2024-05-13 | $39.04 | $39.15 | $38.99 | $39.00 | $39.00 | 40,112 |
| 2024-05-10 | $39.18 | $39.30 | $39.01 | $39.03 | $39.03 | 58,067 |
| 2024-05-09 | $38.79 | $39.13 | $38.79 | $39.06 | $39.06 | 51,150 |
| 2024-05-08 | $38.71 | $38.83 | $38.69 | $38.82 | $38.82 | 30,196 |
| 2024-05-07 | $38.82 | $38.89 | $38.74 | $38.75 | $38.75 | 20,689 |
| 2024-05-06 | $38.45 | $38.64 | $38.45 | $38.61 | $38.61 | 38,853 |
| 2024-05-03 | $38.35 | $38.36 | $38.14 | $38.31 | $38.31 | 37,435 |
| 2024-05-02 | $37.74 | $38.02 | $37.64 | $37.93 | $37.93 | 136,700 |
| 2024-05-01 | $37.45 | $37.93 | $37.30 | $37.38 | $37.38 | 34,602 |
| 2024-04-30 | $37.86 | $38.01 | $37.53 | $37.53 | $37.53 | 22,828 |
| 2024-04-29 | $38.08 | $38.16 | $38.00 | $38.11 | $38.11 | 34,525 |
| 2024-04-26 | $37.84 | $38.02 | $37.84 | $37.96 | $37.96 | 21,982 |
| 2024-04-25 | $37.10 | $37.63 | $37.06 | $37.56 | $37.56 | 53,059 |
| 2024-04-24 | $37.87 | $37.87 | $37.51 | $37.69 | $37.69 | 29,405 |
| 2024-04-23 | $37.50 | $37.83 | $37.48 | $37.83 | $37.83 | 97,974 |
| 2024-04-22 | $37.09 | $37.50 | $37.09 | $37.40 | $37.40 | 28,634 |
| 2024-04-19 | $37.14 | $37.25 | $37.00 | $37.04 | $37.04 | 22,962 |
| 2024-04-18 | $37.41 | $37.48 | $37.19 | $37.27 | $37.27 | 31,927 |
| 2024-04-17 | $37.68 | $37.68 | $37.30 | $37.42 | $37.42 | 89,997 |
| 2024-04-16 | $37.44 | $37.59 | $37.34 | $37.48 | $37.48 | 53,267 |
| 2024-04-15 | $38.35 | $38.35 | $37.71 | $37.74 | $37.74 | 45,599 |
| 2024-04-12 | $38.46 | $38.50 | $38.00 | $38.04 | $38.04 | 27,506 |
| 2024-04-11 | $38.81 | $38.82 | $38.43 | $38.75 | $38.75 | 61,346 |
| 2024-04-10 | $38.49 | $38.74 | $38.44 | $38.57 | $38.57 | 73,760 |
| 2024-04-09 | $39.17 | $39.18 | $38.86 | $39.06 | $39.06 | 25,590 |
| 2024-04-08 | $39.05 | $39.05 | $38.95 | $39.00 | $39.00 | 40,145 |
| 2024-04-05 | $38.66 | $38.93 | $38.60 | $38.86 | $38.86 | 45,377 |
| 2024-04-04 | $39.26 | $39.30 | $38.63 | $38.66 | $38.66 | 50,752 |
| 2024-04-03 | $38.68 | $39.10 | $38.63 | $38.99 | $38.99 | 63,665 |
| 2024-04-02 | $38.74 | $38.76 | $38.60 | $38.76 | $38.76 | 38,031 |
| 2024-04-01 | $38.90 | $39.11 | $38.83 | $38.93 | $38.93 | 68,761 |
| 2024-03-28 | $38.80 | $38.93 | $38.80 | $38.89 | $38.89 | 98,437 |
| 2024-03-27 | $38.76 | $38.85 | $38.64 | $38.85 | $38.85 | 41,685 |
| 2024-03-26 | $38.79 | $38.79 | $38.62 | $38.62 | $38.62 | 89,830 |
| 2024-03-25 | $38.51 | $38.72 | $38.51 | $38.54 | $38.54 | 27,604 |
| 2024-03-22 | $38.59 | $38.61 | $38.51 | $38.60 | $38.60 | 44,309 |
| 2024-03-21 | $38.89 | $38.99 | $38.86 | $38.87 | $38.70 | 109,510 |
| 2024-03-20 | $38.42 | $38.92 | $38.42 | $38.91 | $38.74 | 36,540 |
| 2024-03-19 | $38.38 | $38.55 | $38.31 | $38.38 | $38.22 | 47,238 |
| 2024-03-18 | $38.60 | $38.64 | $38.49 | $38.50 | $38.50 | 39,770 |
| 2024-03-15 | $38.54 | $38.65 | $38.44 | $38.52 | $38.52 | 61,507 |
| 2024-03-14 | $39.00 | $39.01 | $38.56 | $38.69 | $38.69 | 274,187 |
| 2024-03-13 | $38.97 | $39.02 | $38.89 | $38.95 | $38.95 | 303,053 |
| 2024-03-12 | $38.71 | $39.06 | $38.56 | $39.06 | $39.06 | 64,803 |
| 2024-03-11 | $38.60 | $38.62 | $38.41 | $38.57 | $38.57 | 39,881 |
| 2024-03-08 | $38.95 | $39.02 | $38.56 | $38.58 | $38.58 | 62,384 |
| 2024-03-07 | $38.65 | $38.98 | $38.64 | $38.92 | $38.92 | 35,396 |
| 2024-03-06 | $38.24 | $38.46 | $38.20 | $38.33 | $38.33 | 64,452 |
| 2024-03-05 | $38.12 | $38.18 | $37.81 | $37.96 | $37.96 | 78,803 |
| 2024-03-04 | $38.22 | $38.31 | $38.19 | $38.25 | $38.25 | 47,515 |
| 2024-03-01 | $37.83 | $38.26 | $37.79 | $38.22 | $38.22 | 55,775 |
| 2024-02-29 | $37.72 | $37.83 | $37.65 | $37.74 | $37.74 | 80,764 |
| 2024-02-28 | $37.55 | $37.60 | $37.45 | $37.60 | $37.60 | 49,425 |
| 2024-02-27 | $37.73 | $37.84 | $37.73 | $37.79 | $37.79 | 44,839 |
| 2024-02-26 | $37.85 | $37.89 | $37.77 | $37.86 | $37.86 | 35,427 |
| 2024-02-23 | $37.91 | $37.91 | $37.78 | $37.85 | $37.85 | 52,430 |
| 2024-02-22 | $37.71 | $37.97 | $37.69 | $37.94 | $37.94 | 75,611 |
| 2024-02-21 | $37.31 | $37.43 | $37.26 | $37.42 | $37.42 | 64,290 |
| 2024-02-20 | $37.47 | $37.47 | $37.19 | $37.35 | $37.35 | 41,048 |
| 2024-02-16 | $37.29 | $37.46 | $37.25 | $37.32 | $37.32 | 41,768 |
| 2024-02-15 | $37.15 | $37.34 | $37.09 | $37.34 | $37.34 | 55,277 |
| 2024-02-14 | $36.63 | $36.95 | $36.63 | $36.92 | $36.92 | 79,422 |
| 2024-02-13 | $36.45 | $36.59 | $36.22 | $36.37 | $36.37 | 52,884 |
| 2024-02-12 | $37.13 | $37.34 | $37.10 | $37.20 | $37.20 | 78,243 |
| 2024-02-09 | $37.03 | $37.21 | $36.92 | $37.16 | $37.16 | 120,378 |
| 2024-02-08 | $36.74 | $36.84 | $36.71 | $36.79 | $36.79 | 230,583 |
| 2024-02-07 | $36.71 | $36.80 | $36.66 | $36.72 | $36.72 | 127,345 |
| 2024-02-06 | $36.51 | $36.75 | $36.50 | $36.72 | $36.72 | 234,228 |
| 2024-02-05 | $36.42 | $36.60 | $36.29 | $36.53 | $36.53 | 200,175 |
| 2024-02-02 | $36.61 | $36.64 | $36.47 | $36.64 | $36.64 | 61,847 |
| 2024-02-01 | $36.61 | $36.88 | $36.57 | $36.84 | $36.84 | 184,692 |
| 2024-01-31 | $36.78 | $36.95 | $36.49 | $36.55 | $36.55 | 51,662 |
| 2024-01-30 | $36.71 | $36.86 | $36.64 | $36.83 | $36.83 | 129,482 |
| 2024-01-29 | $36.65 | $36.90 | $36.58 | $36.83 | $36.83 | 85,446 |
| 2024-01-26 | $36.80 | $36.86 | $36.67 | $36.73 | $36.73 | 136,358 |
| 2024-01-25 | $36.54 | $36.54 | $36.36 | $36.46 | $36.46 | 59,179 |
| 2024-01-24 | $36.51 | $36.57 | $36.31 | $36.36 | $36.36 | 89,090 |
| 2024-01-23 | $35.84 | $36.06 | $35.82 | $36.01 | $36.01 | 47,809 |
| 2024-01-22 | $36.05 | $36.10 | $35.91 | $35.95 | $35.95 | 84,767 |
| 2024-01-19 | $35.80 | $36.08 | $35.69 | $36.08 | $36.08 | 50,463 |
| 2024-01-18 | $35.67 | $35.84 | $35.56 | $35.83 | $35.83 | 48,092 |
| 2024-01-17 | $35.28 | $35.42 | $35.14 | $35.41 | $35.41 | 42,354 |
| 2024-01-16 | $35.95 | $35.97 | $35.67 | $35.72 | $35.72 | 102,196 |
| 2024-01-12 | $36.56 | $36.63 | $36.37 | $36.46 | $36.46 | 27,550 |
| 2024-01-11 | $36.31 | $36.43 | $35.91 | $36.25 | $36.25 | 47,464 |
| 2024-01-10 | $36.25 | $36.34 | $36.15 | $36.29 | $36.29 | 48,225 |
| 2024-01-09 | $36.17 | $36.22 | $36.07 | $36.15 | $36.15 | 37,516 |
| 2024-01-08 | $36.15 | $36.58 | $36.15 | $36.54 | $36.54 | 50,031 |
| 2024-01-05 | $36.09 | $36.40 | $36.03 | $36.14 | $36.14 | 43,255 |
| 2024-01-04 | $36.09 | $36.36 | $36.09 | $36.18 | $36.18 | 58,327 |
| 2024-01-03 | $36.07 | $36.27 | $35.97 | $36.15 | $36.15 | 68,799 |
| 2024-01-02 | $36.60 | $36.63 | $36.40 | $36.44 | $36.44 | 113,184 |
| 2023-12-29 | $37.00 | $37.12 | $36.90 | $36.99 | $36.99 | 38,862 |
| 2023-12-28 | $37.26 | $37.26 | $36.95 | $37.00 | $37.00 | 79,694 |
| 2023-12-27 | $37.03 | $37.20 | $36.94 | $37.10 | $37.10 | 66,145 |
| 2023-12-26 | $36.76 | $37.05 | $36.76 | $37.04 | $37.04 | 28,354 |
| 2023-12-22 | $36.71 | $36.73 | $36.55 | $36.64 | $36.64 | 39,708 |
| 2023-12-21 | $36.62 | $36.86 | $36.60 | $36.83 | $36.72 | 31,195 |
| 2023-12-20 | $36.56 | $36.71 | $36.17 | $36.17 | $36.07 | 35,969 |
| 2023-12-19 | $36.56 | $36.69 | $36.52 | $36.69 | $36.59 | 60,778 |
| 2023-12-18 | $36.36 | $36.36 | $36.18 | $36.28 | $36.18 | 60,190 |
| 2023-12-15 | $36.43 | $36.43 | $36.12 | $36.12 | $36.02 | 40,567 |
| 2023-12-14 | $36.43 | $36.59 | $36.36 | $36.51 | $36.41 | 38,744 |
| 2023-12-13 | $35.51 | $36.09 | $35.39 | $36.06 | $35.96 | 43,088 |
| 2023-12-12 | $35.40 | $35.53 | $35.25 | $35.48 | $35.38 | 51,018 |
| 2023-12-11 | $35.38 | $35.52 | $35.31 | $35.52 | $35.42 | 58,807 |
| 2023-12-08 | $35.19 | $35.48 | $35.19 | $35.41 | $35.31 | 61,879 |
| 2023-12-07 | $35.14 | $35.32 | $35.07 | $35.26 | $35.16 | 56,678 |
| 2023-12-06 | $35.48 | $35.48 | $35.08 | $35.13 | $35.03 | 40,570 |
| 2023-12-05 | $35.19 | $35.26 | $35.10 | $35.18 | $35.07 | 42,752 |
| 2023-12-04 | $35.33 | $35.43 | $35.24 | $35.39 | $35.29 | 133,197 |
| 2023-12-01 | $35.27 | $35.65 | $35.24 | $35.63 | $35.53 | 56,678 |
| 2023-11-30 | $35.21 | $35.30 | $35.07 | $35.27 | $35.16 | 63,602 |
| 2023-11-29 | $35.27 | $35.32 | $35.10 | $35.18 | $35.08 | 48,752 |
| 2023-11-28 | $34.88 | $35.12 | $34.88 | $35.03 | $34.93 | 50,844 |
| 2023-11-27 | $35.09 | $35.09 | $34.91 | $34.94 | $34.84 | 50,541 |
| 2023-11-24 | $35.03 | $35.12 | $35.01 | $35.11 | $35.11 | 9,057 |
| 2023-11-22 | $34.92 | $34.97 | $34.78 | $34.91 | $34.91 | 99,076 |
| 2023-11-21 | $35.12 | $35.12 | $34.90 | $34.94 | $34.94 | 60,002 |
| 2023-11-20 | $34.89 | $35.11 | $34.89 | $35.04 | $35.04 | 36,367 |
| 2023-11-17 | $34.69 | $34.82 | $34.66 | $34.80 | $34.80 | 44,989 |
| 2023-11-16 | $34.40 | $34.53 | $34.32 | $34.46 | $34.46 | 61,615 |
| 2023-11-15 | $34.68 | $34.78 | $34.51 | $34.52 | $34.52 | 89,780 |
| 2023-11-14 | $34.13 | $34.54 | $34.13 | $34.49 | $34.49 | 99,089 |
| 2023-11-13 | $33.36 | $33.66 | $33.34 | $33.62 | $33.62 | 51,882 |
| 2023-11-10 | $33.36 | $33.62 | $33.15 | $33.58 | $33.58 | 36,787 |
| 2023-11-09 | $33.72 | $33.86 | $33.42 | $33.45 | $33.45 | 115,196 |
| 2023-11-08 | $33.61 | $33.75 | $33.46 | $33.54 | $33.54 | 62,061 |
| 2023-11-07 | $33.58 | $33.61 | $33.42 | $33.53 | $33.53 | 106,092 |
| 2023-11-06 | $33.76 | $33.82 | $33.59 | $33.66 | $33.66 | 182,661 |
| 2023-11-03 | $33.63 | $33.84 | $33.63 | $33.73 | $33.73 | 114,796 |
| 2023-11-02 | $33.17 | $33.38 | $33.15 | $33.36 | $33.36 | 74,002 |
| 2023-11-01 | $32.23 | $32.55 | $32.23 | $32.55 | $32.55 | 277,172 |
| 2023-10-31 | $32.18 | $32.22 | $32.05 | $32.18 | $32.18 | 41,511 |
| 2023-10-30 | $32.30 | $32.41 | $32.21 | $32.37 | $32.37 | 157,802 |
| 2023-10-27 | $32.12 | $32.15 | $31.77 | $31.84 | $31.84 | 268,383 |
| 2023-10-26 | $32.15 | $32.17 | $31.90 | $32.00 | $32.00 | 43,287 |
| 2023-10-25 | $32.47 | $32.55 | $32.26 | $32.28 | $32.28 | 74,600 |
| 2023-10-24 | $32.51 | $32.71 | $32.51 | $32.62 | $32.62 | 125,172 |
| 2023-10-23 | $32.28 | $32.68 | $32.17 | $32.48 | $32.48 | 120,739 |
| 2023-10-20 | $32.62 | $32.75 | $32.42 | $32.47 | $32.47 | 88,032 |
| 2023-10-19 | $33.08 | $33.08 | $32.77 | $32.78 | $32.78 | 91,454 |
| 2023-10-18 | $33.27 | $33.34 | $33.02 | $33.05 | $33.05 | 96,986 |
| 2023-10-17 | $33.44 | $33.81 | $33.34 | $33.68 | $33.68 | 93,564 |
| 2023-10-16 | $33.61 | $33.76 | $33.51 | $33.73 | $33.73 | 92,483 |
| 2023-10-13 | $33.72 | $33.82 | $33.47 | $33.52 | $33.52 | 40,417 |
| 2023-10-12 | $34.12 | $34.12 | $33.69 | $33.78 | $33.78 | 41,992 |
| 2023-10-11 | $34.17 | $34.21 | $33.96 | $34.17 | $34.17 | 82,933 |
| 2023-10-10 | $33.85 | $34.11 | $33.85 | $33.98 | $33.98 | 79,464 |
| 2023-10-09 | $33.27 | $33.58 | $33.24 | $33.56 | $33.56 | 42,759 |
| 2023-10-06 | $33.22 | $33.74 | $33.07 | $33.66 | $33.66 | 47,604 |
| 2023-10-05 | $33.20 | $33.31 | $33.05 | $33.27 | $33.27 | 50,009 |
| 2023-10-04 | $33.06 | $33.15 | $32.83 | $33.07 | $33.07 | 150,976 |
| 2023-10-03 | $32.99 | $33.05 | $32.71 | $32.79 | $32.79 | 171,994 |
| 2023-10-02 | $33.25 | $33.29 | $33.04 | $33.15 | $33.15 | 81,968 |
| 2023-09-29 | $33.84 | $33.84 | $33.36 | $33.45 | $33.45 | 57,090 |
| 2023-09-28 | $33.21 | $33.48 | $33.17 | $33.40 | $33.40 | 91,915 |
| 2023-09-27 | $33.42 | $33.42 | $32.96 | $33.17 | $33.17 | 57,930 |
| 2023-09-26 | $33.43 | $33.52 | $33.24 | $33.29 | $33.29 | 83,861 |
| 2023-09-25 | $33.68 | $33.82 | $33.59 | $33.74 | $33.74 | 51,374 |
| 2023-09-22 | $34.18 | $34.32 | $34.02 | $34.05 | $33.94 | 38,051 |
| 2023-09-21 | $34.25 | $34.25 | $33.96 | $33.96 | $33.84 | 44,238 |
| 2023-09-20 | $34.75 | $34.94 | $34.56 | $34.58 | $34.46 | 58,680 |
| 2023-09-19 | $34.67 | $34.69 | $34.49 | $34.60 | $34.48 | 61,142 |
| 2023-09-18 | $34.67 | $34.82 | $34.65 | $34.74 | $34.62 | 38,523 |
| 2023-09-15 | $35.07 | $35.14 | $34.87 | $34.90 | $34.78 | 48,713 |
| 2023-09-14 | $34.96 | $35.07 | $34.84 | $35.05 | $34.93 | 21,672 |
| 2023-09-13 | $34.72 | $34.82 | $34.65 | $34.73 | $34.61 | 39,743 |
| 2023-09-12 | $34.85 | $34.96 | $34.82 | $34.87 | $34.75 | 36,246 |
| 2023-09-11 | $34.97 | $35.12 | $34.87 | $35.09 | $34.97 | 49,150 |
| 2023-09-08 | $34.76 | $34.86 | $34.73 | $34.78 | $34.78 | 28,385 |
| 2023-09-07 | $34.67 | $34.69 | $34.53 | $34.64 | $34.64 | 52,229 |
| 2023-09-06 | $35.01 | $35.06 | $34.76 | $34.87 | $34.87 | 21,615 |
| 2023-09-05 | $35.16 | $35.25 | $35.02 | $35.05 | $35.05 | 46,997 |
| 2023-09-01 | $35.58 | $35.58 | $35.17 | $35.28 | $35.28 | 28,534 |
| 2023-08-31 | $35.51 | $35.51 | $35.21 | $35.27 | $35.27 | 40,525 |
| 2023-08-30 | $35.73 | $35.80 | $35.62 | $35.67 | $35.67 | 37,503 |
| 2023-08-29 | $35.19 | $35.74 | $35.19 | $35.70 | $35.70 | 36,911 |
| 2023-08-28 | $35.19 | $35.23 | $35.11 | $35.22 | $35.22 | 47,023 |
| 2023-08-25 | $34.91 | $35.00 | $34.60 | $34.93 | $34.93 | 45,261 |
| 2023-08-24 | $35.09 | $35.16 | $34.72 | $34.72 | $34.72 | 54,264 |
| 2023-08-23 | $34.82 | $35.21 | $34.82 | $35.19 | $35.19 | 65,033 |
| 2023-08-22 | $34.95 | $34.95 | $34.70 | $34.75 | $34.75 | 57,596 |
| 2023-08-21 | $34.79 | $34.88 | $34.63 | $34.82 | $34.82 | 62,277 |
| 2023-08-18 | $34.49 | $34.69 | $34.40 | $34.63 | $34.63 | 73,219 |
| 2023-08-17 | $35.15 | $35.15 | $34.65 | $34.71 | $34.71 | 49,641 |
| 2023-08-16 | $35.01 | $35.18 | $34.87 | $34.90 | $34.90 | 51,321 |
| 2023-08-15 | $35.31 | $35.31 | $35.01 | $35.05 | $35.05 | 134,928 |
| 2023-08-14 | $35.26 | $35.45 | $35.16 | $35.42 | $35.42 | 65,734 |
| 2023-08-11 | $35.44 | $35.56 | $35.32 | $35.45 | $35.45 | 57,109 |
| 2023-08-10 | $36.11 | $36.25 | $35.77 | $35.77 | $35.77 | 25,711 |
| 2023-08-09 | $35.80 | $35.81 | $35.62 | $35.70 | $35.70 | 60,360 |
| 2023-08-08 | $35.48 | $35.67 | $35.38 | $35.64 | $35.64 | 44,307 |
| 2023-08-07 | $35.71 | $35.80 | $35.65 | $35.78 | $35.78 | 71,718 |
| 2023-08-04 | $35.63 | $35.81 | $35.44 | $35.50 | $35.50 | 53,307 |
| 2023-08-03 | $35.35 | $35.56 | $35.32 | $35.42 | $35.42 | 50,315 |
| 2023-08-02 | $35.84 | $35.84 | $35.50 | $35.55 | $35.55 | 54,082 |
| 2023-08-01 | $36.24 | $36.27 | $36.07 | $36.20 | $36.20 | 94,142 |
| 2023-07-31 | $36.49 | $36.62 | $36.48 | $36.53 | $36.53 | 99,905 |
| 2023-07-28 | $36.54 | $36.65 | $36.45 | $36.54 | $36.54 | 200,276 |
| 2023-07-27 | $36.64 | $36.64 | $36.13 | $36.20 | $36.20 | 103,352 |
| 2023-07-26 | $35.96 | $36.30 | $35.96 | $36.22 | $36.22 | 73,918 |
| 2023-07-25 | $36.20 | $36.39 | $36.20 | $36.24 | $36.24 | 68,344 |
| 2023-07-24 | $35.99 | $36.16 | $35.93 | $36.09 | $36.09 | 61,332 |
| 2023-07-21 | $36.11 | $36.21 | $36.10 | $36.15 | $36.15 | 69,051 |
| 2023-07-20 | $36.23 | $36.27 | $35.88 | $36.03 | $36.03 | 158,893 |
| 2023-07-19 | $36.48 | $36.62 | $36.38 | $36.48 | $36.48 | 74,240 |
| 2023-07-18 | $36.37 | $36.56 | $36.36 | $36.53 | $36.53 | 57,064 |
| 2023-07-17 | $36.35 | $36.56 | $36.25 | $36.54 | $36.54 | 43,541 |
| 2023-07-14 | $36.74 | $36.80 | $36.60 | $36.60 | $36.60 | 73,142 |
| 2023-07-13 | $36.50 | $36.70 | $36.49 | $36.65 | $36.65 | 91,779 |
| 2023-07-12 | $35.84 | $36.10 | $35.81 | $36.06 | $36.06 | 76,855 |
| 2023-07-11 | $35.22 | $35.37 | $35.10 | $35.37 | $35.37 | 69,778 |
| 2023-07-10 | $34.90 | $35.07 | $34.90 | $35.06 | $35.06 | 62,142 |
| 2023-07-07 | $34.80 | $35.12 | $34.78 | $34.95 | $34.95 | 44,322 |
| 2023-07-06 | $34.89 | $34.89 | $34.57 | $34.76 | $34.76 | 77,189 |
| 2023-07-05 | $35.53 | $35.53 | $35.32 | $35.39 | $35.39 | 71,374 |
| 2023-07-03 | $35.80 | $35.84 | $35.68 | $35.75 | $35.75 | 22,831 |
| 2023-06-30 | $35.59 | $35.84 | $35.59 | $35.82 | $35.82 | 44,563 |
| 2023-06-29 | $35.29 | $35.33 | $35.23 | $35.33 | $35.33 | 76,898 |
| 2023-06-28 | $35.31 | $35.46 | $35.31 | $35.42 | $35.42 | 109,153 |
| 2023-06-27 | $35.23 | $35.50 | $35.23 | $35.48 | $35.48 | 69,362 |
| 2023-06-26 | $35.28 | $35.29 | $35.16 | $35.21 | $35.21 | 46,518 |
| 2023-06-23 | $35.50 | $35.52 | $35.35 | $35.45 | $35.45 | 56,397 |
| 2023-06-22 | $35.62 | $35.81 | $35.61 | $35.78 | $35.78 | 102,342 |
| 2023-06-21 | $35.86 | $35.95 | $35.71 | $35.81 | $35.81 | 56,500 |
| 2023-06-20 | $36.11 | $36.11 | $35.85 | $35.91 | $35.91 | 41,090 |
| 2023-06-16 | $36.73 | $36.73 | $36.47 | $36.52 | $36.52 | 193,925 |
| 2023-06-15 | $36.22 | $36.53 | $36.18 | $36.50 | $36.50 | 99,082 |
| 2023-06-14 | $36.11 | $36.25 | $35.90 | $36.08 | $36.08 | 60,913 |
| 2023-06-13 | $35.92 | $36.06 | $35.88 | $36.02 | $36.02 | 314,748 |
| 2023-06-12 | $35.58 | $35.71 | $35.53 | $35.67 | $35.67 | 78,029 |
| 2023-06-09 | $35.41 | $35.45 | $35.31 | $35.34 | $35.34 | 40,160 |
| 2023-06-08 | $35.22 | $35.42 | $35.21 | $35.41 | $35.41 | 35,710 |
| 2023-06-07 | $35.32 | $35.43 | $35.13 | $35.16 | $35.16 | 63,486 |
| 2023-06-06 | $35.20 | $35.36 | $35.17 | $35.35 | $35.35 | 54,942 |
| 2023-06-05 | $35.18 | $35.25 | $35.12 | $35.17 | $35.17 | 37,001 |
| 2023-06-02 | $35.47 | $35.47 | $35.33 | $35.43 | $35.43 | 58,609 |
| 2023-06-01 | $34.68 | $35.00 | $34.65 | $34.95 | $34.95 | 69,725 |
| 2023-05-31 | $34.60 | $34.63 | $34.37 | $34.59 | $34.59 | 52,587 |
| 2023-05-30 | $35.28 | $35.28 | $34.84 | $34.92 | $34.92 | 35,331 |
| 2023-05-26 | $35.12 | $35.46 | $35.12 | $35.44 | $35.44 | 71,520 |
| 2023-05-25 | $34.90 | $34.92 | $34.76 | $34.84 | $34.84 | 50,298 |
| 2023-05-24 | $34.90 | $34.90 | $34.64 | $34.70 | $34.70 | 47,013 |
| 2023-05-23 | $35.40 | $35.46 | $35.08 | $35.09 | $35.09 | 114,873 |
| 2023-05-22 | $35.86 | $35.91 | $35.79 | $35.84 | $35.84 | 33,018 |
| 2023-05-19 | $35.73 | $35.88 | $35.73 | $35.83 | $35.83 | 37,981 |
| 2023-05-18 | $35.54 | $35.67 | $35.46 | $35.67 | $35.67 | 23,741 |
| 2023-05-17 | $35.60 | $35.77 | $35.45 | $35.77 | $35.77 | 57,913 |
| 2023-05-16 | $35.75 | $35.75 | $35.56 | $35.56 | $35.56 | 59,716 |
| 2023-05-15 | $35.65 | $35.89 | $35.62 | $35.85 | $35.85 | 53,203 |
| 2023-05-12 | $35.70 | $35.70 | $35.45 | $35.57 | $35.57 | 60,302 |
| 2023-05-11 | $35.66 | $35.74 | $35.50 | $35.70 | $35.70 | 47,955 |
| 2023-05-10 | $35.66 | $35.80 | $35.53 | $35.77 | $35.77 | 47,418 |
| 2023-05-09 | $35.67 | $35.88 | $35.66 | $35.85 | $35.85 | 58,729 |
| 2023-05-08 | $36.09 | $36.13 | $35.99 | $36.08 | $36.08 | 135,916 |
| 2023-05-05 | $35.69 | $36.13 | $35.69 | $36.05 | $36.05 | 74,475 |
| 2023-05-04 | $35.67 | $35.77 | $35.55 | $35.66 | $35.66 | 41,338 |
| 2023-05-03 | $35.82 | $35.94 | $35.72 | $35.74 | $35.74 | 37,607 |
| 2023-05-02 | $35.55 | $35.63 | $35.44 | $35.60 | $35.60 | 104,957 |
| 2023-05-01 | $35.99 | $36.04 | $35.86 | $35.91 | $35.91 | 28,869 |
| 2023-04-28 | $35.70 | $35.95 | $35.70 | $35.94 | $35.94 | 35,867 |
| 2023-04-27 | $35.61 | $35.85 | $35.55 | $35.82 | $35.82 | 51,169 |
| 2023-04-26 | $35.56 | $35.60 | $35.36 | $35.42 | $35.42 | 32,063 |
| 2023-04-25 | $35.79 | $35.79 | $35.41 | $35.44 | $35.44 | 83,314 |
| 2023-04-24 | $35.88 | $35.98 | $35.84 | $35.92 | $35.92 | 49,853 |
| 2023-04-21 | $35.75 | $35.93 | $35.65 | $35.92 | $35.92 | 176,788 |
| 2023-04-20 | $35.73 | $35.88 | $35.66 | $35.78 | $35.78 | 117,631 |
| 2023-04-19 | $35.62 | $35.69 | $35.60 | $35.65 | $35.65 | 38,803 |
| 2023-04-18 | $35.99 | $35.99 | $35.84 | $35.87 | $35.87 | 25,288 |
| 2023-04-17 | $35.91 | $35.95 | $35.74 | $35.84 | $35.84 | 31,309 |
| 2023-04-14 | $36.06 | $36.14 | $35.81 | $36.00 | $36.00 | 37,416 |
| 2023-04-13 | $35.96 | $36.14 | $35.91 | $36.11 | $36.11 | 90,525 |
| 2023-04-12 | $35.82 | $35.87 | $35.59 | $35.69 | $35.69 | 27,313 |
| 2023-04-11 | $35.58 | $35.67 | $35.56 | $35.60 | $35.60 | 74,183 |
| 2023-04-10 | $35.42 | $35.57 | $35.25 | $35.56 | $35.56 | 35,667 |
| 2023-04-06 | $35.32 | $35.67 | $35.31 | $35.60 | $35.60 | 64,069 |
| 2023-04-05 | $35.62 | $35.65 | $35.30 | $35.43 | $35.43 | 64,812 |
| 2023-04-04 | $35.66 | $35.83 | $35.59 | $35.72 | $35.72 | 68,424 |
| 2023-04-03 | $35.44 | $35.66 | $35.44 | $35.64 | $35.64 | 59,790 |
| 2023-03-31 | $35.45 | $35.59 | $35.40 | $35.47 | $35.47 | 134,773 |
| 2023-03-30 | $35.29 | $35.39 | $35.26 | $35.37 | $35.37 | 190,414 |
| 2023-03-29 | $34.89 | $35.03 | $34.86 | $35.02 | $35.02 | 152,373 |
| 2023-03-28 | $34.61 | $34.64 | $34.47 | $34.57 | $34.57 | 48,906 |
| 2023-03-27 | $34.56 | $34.60 | $34.38 | $34.54 | $34.54 | 77,154 |
| 2023-03-24 | $34.60 | $34.64 | $34.35 | $34.63 | $34.63 | 26,808 |
| 2023-03-23 | $34.85 | $35.13 | $34.54 | $34.76 | $34.76 | 99,579 |
| 2023-03-22 | $34.44 | $34.91 | $34.39 | $34.39 | $34.39 | 29,283 |
| 2023-03-21 | $34.28 | $34.37 | $34.12 | $34.34 | $34.34 | 29,660 |
| 2023-03-20 | $33.75 | $34.00 | $33.75 | $33.93 | $33.93 | 47,790 |
| 2023-03-17 | $33.54 | $33.63 | $33.35 | $33.45 | $33.45 | 89,101 |
| 2023-03-16 | $33.14 | $33.81 | $33.14 | $33.78 | $33.78 | 68,284 |
| 2023-03-15 | $33.00 | $33.26 | $32.83 | $33.16 | $33.16 | 37,894 |
| 2023-03-14 | $33.89 | $33.98 | $33.73 | $33.98 | $33.98 | 31,388 |
| 2023-03-13 | $33.40 | $33.72 | $33.30 | $33.57 | $33.57 | 35,602 |
| 2023-03-10 | $33.79 | $33.90 | $33.45 | $33.49 | $33.49 | 39,416 |
| 2023-03-09 | $34.04 | $34.15 | $33.65 | $33.65 | $33.65 | 351,188 |
| 2023-03-08 | $34.01 | $34.16 | $33.93 | $34.07 | $34.07 | 59,292 |
| 2023-03-07 | $34.50 | $34.50 | $33.96 | $33.99 | $33.99 | 72,392 |
| 2023-03-06 | $34.56 | $34.71 | $34.52 | $34.53 | $34.53 | 42,655 |
| 2023-03-03 | $34.46 | $34.70 | $34.37 | $34.65 | $34.65 | 52,038 |
| 2023-03-02 | $34.08 | $34.42 | $34.04 | $34.39 | $34.39 | 32,163 |
| 2023-03-01 | $34.28 | $34.36 | $34.08 | $34.16 | $34.16 | 43,972 |
| 2023-02-28 | $33.95 | $34.05 | $33.82 | $33.82 | $33.82 | 39,030 |
| 2023-02-27 | $34.17 | $34.29 | $34.14 | $34.25 | $34.25 | 34,767 |
| 2023-02-24 | $33.92 | $33.93 | $33.73 | $33.82 | $33.82 | 49,176 |
| 2023-02-23 | $34.65 | $34.65 | $34.25 | $34.52 | $34.52 | 30,282 |
| 2023-02-22 | $34.44 | $34.52 | $34.30 | $34.42 | $34.42 | 114,881 |
| 2023-02-21 | $34.52 | $34.61 | $34.38 | $34.40 | $34.40 | 114,969 |
| 2023-02-17 | $34.73 | $34.95 | $34.65 | $34.89 | $34.89 | 104,856 |
| 2023-02-16 | $34.76 | $35.08 | $34.73 | $34.90 | $34.90 | 57,890 |
| 2023-02-15 | $34.87 | $35.13 | $34.86 | $35.13 | $35.13 | 47,401 |
| 2023-02-14 | $35.06 | $35.47 | $34.97 | $35.30 | $35.30 | 37,458 |
| 2023-02-13 | $34.98 | $35.32 | $34.98 | $35.27 | $35.27 | 30,147 |
| 2023-02-10 | $34.81 | $34.82 | $34.63 | $34.79 | $34.79 | 74,197 |
| 2023-02-09 | $35.56 | $35.56 | $35.02 | $35.12 | $35.12 | 50,737 |
| 2023-02-08 | $35.26 | $35.31 | $34.96 | $35.03 | $35.03 | 107,122 |
| 2023-02-07 | $34.86 | $35.28 | $34.78 | $35.21 | $35.21 | 242,088 |
| 2023-02-06 | $35.09 | $35.17 | $34.96 | $35.14 | $35.14 | 45,909 |
| 2023-02-03 | $35.50 | $35.86 | $35.50 | $35.57 | $35.57 | 84,746 |
| 2023-02-02 | $35.87 | $35.96 | $35.63 | $35.82 | $35.82 | 40,323 |
| 2023-02-01 | $35.40 | $35.85 | $35.21 | $35.71 | $35.71 | 57,891 |
| 2023-01-31 | $35.06 | $35.41 | $35.00 | $35.41 | $35.41 | 49,827 |
| 2023-01-30 | $35.34 | $35.40 | $35.18 | $35.19 | $35.19 | 295,105 |
| 2023-01-27 | $35.34 | $35.54 | $35.26 | $35.42 | $35.42 | 296,958 |
| 2023-01-26 | $35.58 | $35.58 | $35.26 | $35.49 | $35.49 | 97,022 |
| 2023-01-25 | $35.12 | $35.51 | $35.09 | $35.45 | $35.45 | 242,686 |
| 2023-01-24 | $35.29 | $35.50 | $35.21 | $35.43 | $35.43 | 45,617 |
| 2023-01-23 | $35.27 | $35.59 | $35.18 | $35.54 | $35.54 | 119,338 |
| 2023-01-20 | $34.87 | $35.22 | $34.82 | $35.20 | $35.20 | 400,833 |
| 2023-01-19 | $34.92 | $34.98 | $34.69 | $34.90 | $34.90 | 212,936 |
| 2023-01-18 | $35.49 | $35.49 | $34.95 | $34.99 | $34.99 | 103,881 |
| 2023-01-17 | $35.08 | $35.17 | $34.98 | $35.14 | $35.14 | 59,033 |
| 2023-01-13 | $34.56 | $34.96 | $34.56 | $34.95 | $34.95 | 111,610 |
| 2023-01-12 | $34.51 | $34.78 | $34.20 | $34.73 | $34.73 | 132,786 |
| 2023-01-11 | $34.22 | $34.46 | $34.15 | $34.44 | $34.44 | 108,782 |
| 2023-01-10 | $34.01 | $34.12 | $33.88 | $34.08 | $34.08 | 58,182 |
| 2023-01-09 | $33.98 | $34.28 | $33.95 | $33.95 | $33.95 | 49,089 |
| 2023-01-06 | $33.00 | $33.71 | $32.99 | $33.67 | $33.67 | 42,142 |
| 2023-01-05 | $32.95 | $33.03 | $32.84 | $32.90 | $32.90 | 69,596 |
| 2023-01-04 | $33.00 | $33.23 | $32.87 | $33.20 | $33.20 | 52,414 |
| 2023-01-03 | $32.59 | $32.83 | $32.35 | $32.54 | $32.54 | 76,943 |
| 2022-12-30 | $32.37 | $32.45 | $32.11 | $32.23 | $32.23 | 212,879 |
| 2022-12-29 | $32.38 | $32.67 | $32.38 | $32.58 | $32.58 | 78,813 |
| 2022-12-28 | $32.48 | $32.49 | $32.00 | $32.07 | $32.07 | 110,253 |
| 2022-12-27 | $32.29 | $32.49 | $32.28 | $32.43 | $32.43 | 77,298 |
| 2022-12-23 | $32.06 | $32.28 | $32.03 | $32.18 | $32.18 | 148,333 |
| 2022-12-22 | $32.52 | $32.52 | $32.01 | $32.37 | $32.25 | 37,730 |
| 2022-12-21 | $32.29 | $32.68 | $32.29 | $32.60 | $32.48 | 73,272 |
| 2022-12-20 | $32.12 | $32.35 | $32.09 | $32.24 | $32.12 | 166,607 |
| 2022-12-19 | $32.41 | $32.44 | $32.19 | $32.26 | $32.14 | 68,729 |
| 2022-12-16 | $32.38 | $32.56 | $32.29 | $32.37 | $32.25 | 46,978 |
| 2022-12-15 | $33.07 | $33.07 | $32.55 | $32.60 | $32.48 | 60,956 |
| 2022-12-14 | $33.59 | $33.84 | $33.35 | $33.57 | $33.44 | 39,765 |
| 2022-12-13 | $33.96 | $34.04 | $33.37 | $33.51 | $33.38 | 38,704 |
| 2022-12-12 | $32.99 | $33.18 | $32.88 | $33.13 | $33.00 | 29,530 |
| 2022-12-09 | $33.31 | $33.34 | $33.02 | $33.10 | $32.97 | 64,869 |
| 2022-12-08 | $32.91 | $33.21 | $32.90 | $33.17 | $33.04 | 79,481 |
| 2022-12-07 | $32.94 | $33.05 | $32.91 | $32.94 | $32.81 | 46,653 |
| 2022-12-06 | $33.16 | $33.21 | $32.87 | $33.12 | $32.99 | 36,994 |
| 2022-12-05 | $33.50 | $33.50 | $33.14 | $33.24 | $33.11 | 35,802 |
| 2022-12-02 | $33.37 | $33.70 | $33.35 | $33.63 | $33.50 | 49,088 |
| 2022-12-01 | $33.65 | $33.74 | $33.46 | $33.63 | $33.51 | 43,991 |
| 2022-11-30 | $32.88 | $33.36 | $32.64 | $33.28 | $33.15 | 51,075 |
| 2022-11-29 | $32.51 | $32.63 | $32.37 | $32.48 | $32.36 | 60,559 |
| 2022-11-28 | $32.40 | $32.63 | $32.24 | $32.26 | $32.13 | 44,614 |
| 2022-11-25 | $32.61 | $32.68 | $32.55 | $32.63 | $32.51 | 8,115 |
| 2022-11-23 | $32.19 | $32.56 | $32.19 | $32.52 | $32.40 | 29,139 |
| 2022-11-22 | $32.04 | $32.25 | $31.96 | $32.22 | $32.10 | 40,655 |
| 2022-11-21 | $31.93 | $31.98 | $31.81 | $31.97 | $31.85 | 48,776 |
| 2022-11-18 | $32.26 | $32.26 | $31.99 | $32.10 | $31.98 | 50,059 |
| 2022-11-17 | $31.62 | $32.18 | $31.62 | $32.13 | $32.01 | 67,637 |
| 2022-11-16 | $32.28 | $32.28 | $32.00 | $32.13 | $32.01 | 43,636 |
| 2022-11-15 | $32.64 | $32.64 | $32.01 | $32.23 | $32.11 | 30,461 |
| 2022-11-14 | $31.88 | $32.08 | $31.80 | $31.84 | $31.72 | 40,367 |
| 2022-11-11 | $31.62 | $32.00 | $31.51 | $31.98 | $31.85 | 27,801 |
| 2022-11-10 | $30.91 | $31.28 | $30.75 | $31.25 | $31.13 | 46,393 |
| 2022-11-09 | $30.02 | $30.22 | $29.74 | $29.80 | $29.69 | 2,008,144 |
| 2022-11-08 | $30.07 | $30.33 | $29.93 | $30.18 | $30.06 | 77,066 |
| 2022-11-07 | $29.82 | $29.87 | $29.66 | $29.83 | $29.72 | 40,274 |
| 2022-11-04 | $29.43 | $29.75 | $29.28 | $29.69 | $29.58 | 74,709 |
| 2022-11-03 | $28.33 | $28.71 | $28.33 | $28.57 | $28.46 | 164,546 |
| 2022-11-02 | $29.18 | $29.57 | $28.71 | $28.79 | $28.68 | 129,033 |
| 2022-11-01 | $29.39 | $29.39 | $28.96 | $29.13 | $29.02 | 225,888 |
| 2022-10-31 | $28.76 | $28.86 | $28.71 | $28.83 | $28.72 | 56,094 |
| 2022-10-28 | $28.67 | $29.02 | $28.67 | $28.99 | $28.99 | 59,273 |
| 2022-10-27 | $29.00 | $29.21 | $28.83 | $28.86 | $28.86 | 63,934 |
| 2022-10-26 | $28.83 | $29.34 | $28.83 | $29.07 | $29.07 | 79,171 |
| 2022-10-25 | $28.33 | $28.91 | $28.33 | $28.82 | $28.82 | 78,734 |
| 2022-10-24 | $28.14 | $28.36 | $27.93 | $28.26 | $28.26 | 68,217 |
| 2022-10-21 | $27.80 | $28.51 | $27.80 | $28.51 | $28.51 | 104,974 |
| 2022-10-20 | $27.95 | $28.42 | $27.90 | $28.00 | $28.00 | 48,742 |
| 2022-10-19 | $28.07 | $28.19 | $27.80 | $27.88 | $27.88 | 55,066 |
| 2022-10-18 | $28.67 | $28.67 | $28.22 | $28.39 | $28.39 | 67,278 |
| 2022-10-17 | $28.03 | $28.39 | $28.03 | $28.23 | $28.23 | 74,161 |
| 2022-10-14 | $28.16 | $28.20 | $27.38 | $27.40 | $27.40 | 52,943 |
| 2022-10-13 | $26.83 | $28.11 | $26.64 | $28.01 | $28.01 | 74,290 |
| 2022-10-12 | $27.49 | $27.65 | $27.42 | $27.48 | $27.48 | 61,117 |
| 2022-10-11 | $27.64 | $28.03 | $27.46 | $27.56 | $27.56 | 89,224 |
| 2022-10-10 | $28.15 | $28.15 | $27.73 | $27.98 | $27.98 | 81,402 |
| 2022-10-07 | $28.46 | $28.46 | $28.05 | $28.18 | $28.18 | 377,112 |
| 2022-10-06 | $28.90 | $28.98 | $28.78 | $28.84 | $28.84 | 31,840 |
| 2022-10-05 | $29.10 | $29.48 | $28.93 | $29.31 | $29.31 | 290,423 |
| 2022-10-04 | $29.15 | $29.62 | $29.11 | $29.51 | $29.51 | 83,811 |
| 2022-10-03 | $27.98 | $28.38 | $27.83 | $28.33 | $28.33 | 69,027 |
| 2022-09-30 | $27.37 | $27.79 | $27.37 | $27.49 | $27.49 | 62,483 |
| 2022-09-29 | $27.65 | $27.73 | $27.21 | $27.58 | $27.58 | 101,451 |
| 2022-09-28 | $27.40 | $28.12 | $27.31 | $27.99 | $27.99 | 81,239 |
| 2022-09-27 | $27.48 | $27.63 | $26.93 | $27.25 | $27.25 | 82,595 |
| 2022-09-26 | $27.39 | $27.58 | $27.04 | $27.20 | $27.20 | 76,359 |
| 2022-09-23 | $28.35 | $28.35 | $27.73 | $27.98 | $27.57 | 341,529 |
| 2022-09-22 | $29.26 | $29.42 | $28.92 | $29.05 | $29.05 | 120,696 |
| 2022-09-21 | $29.69 | $29.85 | $29.29 | $29.31 | $29.31 | 124,581 |
| 2022-09-20 | $29.72 | $29.84 | $29.45 | $29.65 | $29.65 | 160,367 |
| 2022-09-19 | $29.68 | $30.24 | $29.68 | $30.19 | $30.19 | 40,178 |
| 2022-09-16 | $29.86 | $30.23 | $29.84 | $30.08 | $30.08 | 112,974 |
| 2022-09-15 | $30.58 | $30.73 | $30.31 | $30.39 | $30.39 | 24,479 |
| 2022-09-14 | $30.91 | $31.02 | $30.64 | $30.80 | $30.80 | 90,415 |
| 2022-09-13 | $31.34 | $31.44 | $30.67 | $30.70 | $30.70 | 38,568 |
| 2022-09-12 | $32.11 | $32.24 | $31.97 | $32.00 | $32.00 | 49,087 |
| 2022-09-09 | $31.26 | $31.67 | $31.26 | $31.61 | $31.61 | 49,185 |
| 2022-09-08 | $30.22 | $30.66 | $30.11 | $30.59 | $30.59 | 839,180 |
| 2022-09-07 | $29.99 | $30.58 | $29.86 | $30.48 | $30.48 | 85,952 |
| 2022-09-06 | $30.42 | $30.49 | $30.13 | $30.24 | $30.24 | 75,234 |
| 2022-09-02 | $30.68 | $30.92 | $30.16 | $30.25 | $30.25 | 43,831 |
| 2022-09-01 | $30.57 | $30.71 | $30.20 | $30.49 | $30.49 | 93,967 |
| 2022-08-31 | $31.43 | $31.43 | $31.09 | $31.17 | $31.17 | 96,119 |
| 2022-08-30 | $31.94 | $31.94 | $31.25 | $31.35 | $31.35 | 274,678 |
| 2022-08-29 | $32.00 | $32.13 | $31.67 | $31.73 | $31.73 | 624,823 |
| 2022-08-26 | $33.19 | $33.31 | $32.14 | $32.19 | $32.19 | 28,218 |
| 2022-08-25 | $32.72 | $33.17 | $32.72 | $33.14 | $33.14 | 30,699 |
| 2022-08-24 | $32.54 | $32.80 | $32.51 | $32.63 | $32.63 | 45,634 |
| 2022-08-23 | $32.50 | $32.80 | $32.50 | $32.69 | $32.69 | 25,854 |
| 2022-08-22 | $32.74 | $32.74 | $32.41 | $32.48 | $32.48 | 32,368 |
| 2022-08-19 | $33.23 | $33.23 | $32.89 | $33.00 | $33.00 | 109,353 |
| 2022-08-18 | $33.57 | $33.59 | $33.34 | $33.49 | $33.49 | 62,434 |
| 2022-08-17 | $33.58 | $33.72 | $33.39 | $33.59 | $33.59 | 69,191 |
| 2022-08-16 | $33.73 | $33.99 | $33.68 | $33.88 | $33.88 | 46,610 |
| 2022-08-15 | $33.65 | $33.75 | $33.55 | $33.73 | $33.73 | 56,316 |
| 2022-08-12 | $33.75 | $34.08 | $33.65 | $34.05 | $34.05 | 35,221 |
| 2022-08-11 | $34.09 | $34.26 | $33.86 | $33.91 | $33.91 | 35,609 |
| 2022-08-10 | $33.67 | $33.93 | $33.57 | $33.85 | $33.85 | 57,548 |
| 2022-08-09 | $33.17 | $33.17 | $32.87 | $32.92 | $32.92 | 44,760 |
| 2022-08-08 | $33.31 | $33.47 | $33.13 | $33.20 | $33.20 | 57,513 |
| 2022-08-05 | $32.94 | $33.17 | $32.90 | $33.15 | $33.15 | 29,697 |
| 2022-08-04 | $33.21 | $33.40 | $33.19 | $33.31 | $33.31 | 717,217 |
| 2022-08-03 | $33.18 | $33.18 | $32.82 | $33.00 | $33.00 | 33,762 |
| 2022-08-02 | $33.28 | $33.35 | $33.02 | $33.04 | $33.04 | 45,642 |
| 2022-08-01 | $33.55 | $33.79 | $33.38 | $33.58 | $33.58 | 86,847 |
| 2022-07-29 | $33.37 | $33.73 | $33.32 | $33.69 | $33.69 | 45,320 |
| 2022-07-28 | $32.91 | $33.23 | $32.70 | $33.20 | $33.20 | 116,364 |
| 2022-07-27 | $32.15 | $32.68 | $32.08 | $32.60 | $32.60 | 92,815 |
| 2022-07-26 | $32.14 | $32.14 | $31.77 | $31.83 | $31.83 | 130,995 |
| 2022-07-25 | $32.43 | $32.43 | $32.16 | $32.36 | $32.36 | 26,986 |
| 2022-07-22 | $32.32 | $32.40 | $31.90 | $31.96 | $31.96 | 79,780 |
| 2022-07-21 | $31.66 | $32.14 | $31.66 | $32.08 | $32.08 | 134,096 |
| 2022-07-20 | $31.76 | $31.80 | $31.46 | $31.59 | $31.59 | 32,404 |
| 2022-07-19 | $31.40 | $31.75 | $31.40 | $31.70 | $31.70 | 47,861 |
| 2022-07-18 | $31.26 | $31.46 | $30.98 | $31.04 | $31.04 | 57,801 |
| 2022-07-15 | $30.50 | $30.75 | $30.40 | $30.72 | $30.72 | 63,177 |
| 2022-07-14 | $30.05 | $30.36 | $29.80 | $30.24 | $30.24 | 53,537 |
| 2022-07-13 | $30.23 | $30.76 | $30.15 | $30.62 | $30.62 | 47,516 |
| 2022-07-12 | $30.58 | $30.78 | $30.40 | $30.46 | $30.46 | 88,604 |
| 2022-07-11 | $30.75 | $30.83 | $30.56 | $30.62 | $30.62 | 59,206 |
| 2022-07-08 | $31.29 | $31.46 | $31.07 | $31.38 | $31.38 | 84,505 |
| 2022-07-07 | $31.19 | $31.43 | $31.19 | $31.40 | $31.40 | 262,111 |
| 2022-07-06 | $30.60 | $30.78 | $30.37 | $30.72 | $30.72 | 60,319 |
| 2022-07-05 | $30.22 | $30.58 | $30.08 | $30.58 | $30.58 | 90,757 |
| 2022-07-01 | $31.12 | $31.32 | $30.67 | $31.32 | $31.32 | 152,370 |
| 2022-06-30 | $31.28 | $31.75 | $31.13 | $31.69 | $31.69 | 113,035 |
| 2022-06-29 | $32.19 | $32.22 | $31.96 | $31.99 | $31.99 | 63,572 |
| 2022-06-28 | $32.58 | $32.71 | $32.02 | $32.08 | $32.08 | 45,447 |
| 2022-06-27 | $32.61 | $32.73 | $32.44 | $32.55 | $32.55 | 62,566 |
| 2022-06-24 | $31.96 | $32.53 | $31.91 | $32.53 | $32.53 | 46,743 |
| 2022-06-23 | $32.17 | $32.23 | $31.80 | $32.14 | $31.51 | 101,146 |
| 2022-06-22 | $32.30 | $32.63 | $32.21 | $32.31 | $31.67 | 85,371 |
| 2022-06-21 | $32.94 | $33.12 | $32.80 | $32.85 | $32.20 | 78,909 |
| 2022-06-17 | $32.61 | $32.66 | $32.18 | $32.45 | $31.81 | 39,382 |
| 2022-06-16 | $32.81 | $32.93 | $32.51 | $32.73 | $32.08 | 80,731 |
| 2022-06-15 | $33.30 | $33.90 | $33.12 | $33.79 | $33.12 | 51,121 |
| 2022-06-14 | $33.33 | $33.42 | $32.77 | $33.03 | $32.37 | 44,069 |
| 2022-06-13 | $33.68 | $33.75 | $33.25 | $33.35 | $32.69 | 84,029 |
| 2022-06-10 | $34.97 | $34.97 | $34.60 | $34.74 | $34.05 | 47,806 |
| 2022-06-09 | $36.25 | $36.34 | $35.72 | $35.72 | $35.01 | 35,212 |
| 2022-06-08 | $36.87 | $36.97 | $36.64 | $36.72 | $36.00 | 57,436 |
| 2022-06-07 | $36.57 | $37.17 | $36.57 | $37.17 | $36.44 | 47,982 |
| 2022-06-06 | $37.24 | $37.33 | $36.88 | $37.03 | $36.30 | 44,309 |
| 2022-06-03 | $37.01 | $37.08 | $36.76 | $36.93 | $36.20 | 36,519 |
| 2022-06-02 | $36.77 | $37.43 | $36.77 | $37.41 | $36.67 | 63,939 |
| 2022-06-01 | $36.99 | $36.99 | $36.26 | $36.46 | $35.74 | 39,603 |
| 2022-05-31 | $37.04 | $37.04 | $36.73 | $36.79 | $36.06 | 46,855 |
| 2022-05-27 | $36.36 | $36.61 | $36.26 | $36.60 | $35.87 | 40,201 |
| 2022-05-26 | $35.64 | $36.05 | $35.50 | $35.99 | $35.28 | 82,407 |
| 2022-05-25 | $35.15 | $35.71 | $35.15 | $35.53 | $34.83 | 151,070 |
| 2022-05-24 | $35.51 | $35.56 | $35.18 | $35.44 | $34.74 | 68,055 |
| 2022-05-23 | $35.48 | $35.76 | $35.43 | $35.67 | $34.97 | 45,540 |
| 2022-05-20 | $35.17 | $35.19 | $34.56 | $35.01 | $34.32 | 119,736 |
| 2022-05-19 | $34.10 | $34.89 | $34.10 | $34.63 | $33.95 | 71,065 |
| 2022-05-18 | $34.90 | $34.95 | $34.25 | $34.35 | $33.67 | 91,135 |
| 2022-05-17 | $35.28 | $35.36 | $34.99 | $35.31 | $34.61 | 56,220 |
| 2022-05-16 | $34.12 | $34.43 | $34.00 | $34.25 | $33.57 | 342,282 |
| 2022-05-13 | $33.85 | $34.37 | $33.85 | $34.29 | $33.61 | 184,407 |
| 2022-05-12 | $33.09 | $33.61 | $32.96 | $33.29 | $32.63 | 144,953 |
| 2022-05-11 | $33.77 | $34.27 | $33.37 | $33.38 | $32.72 | 102,114 |
| 2022-05-10 | $34.04 | $34.04 | $33.30 | $33.55 | $32.89 | 162,049 |
| 2022-05-09 | $33.86 | $33.86 | $33.27 | $33.36 | $32.70 | 145,663 |
| 2022-05-06 | $34.75 | $34.97 | $34.41 | $34.75 | $34.06 | 67,289 |
| 2022-05-05 | $36.10 | $36.11 | $34.88 | $35.19 | $34.50 | 51,994 |
| 2022-05-04 | $35.88 | $36.62 | $35.45 | $36.56 | $35.84 | 65,598 |
| 2022-05-03 | $35.92 | $36.07 | $35.79 | $36.03 | $35.32 | 45,721 |
| 2022-05-02 | $35.73 | $35.78 | $35.26 | $35.72 | $35.02 | 105,617 |
| 2022-04-29 | $36.40 | $36.63 | $35.76 | $35.84 | $35.13 | 43,522 |
| 2022-04-28 | $35.69 | $36.18 | $35.35 | $36.12 | $35.41 | 347,540 |
| 2022-04-27 | $35.40 | $35.80 | $35.32 | $35.57 | $34.86 | 83,036 |
| 2022-04-26 | $35.88 | $35.88 | $35.01 | $35.10 | $34.41 | 105,745 |
| 2022-04-25 | $35.75 | $36.22 | $35.63 | $36.22 | $35.51 | 301,520 |
| 2022-04-22 | $37.25 | $37.26 | $36.61 | $36.64 | $35.92 | 42,067 |
| 2022-04-21 | $38.49 | $38.50 | $37.41 | $37.53 | $36.79 | 45,601 |
| 2022-04-20 | $38.60 | $38.60 | $38.42 | $38.51 | $37.75 | 29,982 |
| 2022-04-19 | $38.17 | $38.45 | $38.04 | $38.44 | $37.68 | 46,890 |
| 2022-04-18 | $38.26 | $38.62 | $38.26 | $38.36 | $37.60 | 48,360 |
| 2022-04-14 | $38.95 | $38.95 | $38.51 | $38.51 | $37.75 | 211,332 |
| 2022-04-13 | $38.49 | $38.93 | $38.45 | $38.84 | $38.07 | 59,538 |
| 2022-04-12 | $38.82 | $38.91 | $38.22 | $38.33 | $37.57 | 193,101 |
| 2022-04-11 | $38.81 | $38.82 | $38.45 | $38.45 | $37.69 | 46,864 |
| 2022-04-08 | $39.02 | $39.29 | $39.00 | $39.15 | $38.38 | 17,059 |
| 2022-04-07 | $38.88 | $39.21 | $38.74 | $39.10 | $38.33 | 28,913 |
| 2022-04-06 | $39.14 | $39.28 | $38.90 | $39.10 | $38.33 | 43,532 |
| 2022-04-05 | $40.33 | $40.45 | $39.77 | $39.79 | $39.00 | 44,780 |
| 2022-04-04 | $40.27 | $40.47 | $40.25 | $40.37 | $39.57 | 36,581 |
| 2022-04-01 | $39.99 | $40.15 | $39.89 | $40.09 | $39.30 | 79,681 |
| 2022-03-31 | $40.29 | $40.29 | $39.72 | $39.72 | $38.94 | 105,002 |
| 2022-03-30 | $40.28 | $40.49 | $40.21 | $40.30 | $39.50 | 281,695 |
| 2022-03-29 | $40.09 | $40.20 | $39.79 | $40.20 | $39.41 | 266,285 |
| 2022-03-28 | $39.53 | $39.63 | $39.28 | $39.61 | $38.83 | 198,417 |
| 2022-03-25 | $39.65 | $39.73 | $39.37 | $39.63 | $38.85 | 63,953 |
| 2022-03-24 | $39.82 | $40.12 | $39.78 | $40.12 | $38.96 | 31,439 |
| 2022-03-23 | $39.81 | $40.04 | $39.69 | $39.81 | $38.66 | 53,440 |
| 2022-03-22 | $40.31 | $40.31 | $39.99 | $40.09 | $38.94 | 125,688 |
| 2022-03-21 | $40.06 | $40.20 | $39.79 | $40.01 | $38.86 | 37,113 |
| 2022-03-18 | $39.17 | $40.03 | $39.17 | $39.98 | $38.83 | 74,965 |
| 2022-03-17 | $38.86 | $39.59 | $38.86 | $39.52 | $38.38 | 52,020 |
| 2022-03-16 | $38.02 | $38.88 | $37.80 | $38.79 | $37.67 | 52,710 |
| 2022-03-15 | $37.01 | $37.27 | $36.75 | $37.16 | $36.09 | 115,078 |
| 2022-03-14 | $37.27 | $37.58 | $36.93 | $37.05 | $35.98 | 247,309 |
| 2022-03-11 | $37.91 | $37.91 | $37.03 | $37.03 | $35.96 | 110,880 |
| 2022-03-10 | $37.60 | $37.89 | $37.48 | $37.66 | $36.58 | 82,387 |
| 2022-03-09 | $37.40 | $38.24 | $37.31 | $38.14 | $37.04 | 61,881 |
| 2022-03-08 | $36.86 | $37.63 | $36.52 | $36.92 | $35.86 | 100,284 |
| 2022-03-07 | $37.71 | $37.73 | $36.54 | $36.81 | $35.75 | 100,433 |
| 2022-03-04 | $38.02 | $38.02 | $37.51 | $37.90 | $36.81 | 81,415 |
| 2022-03-03 | $39.69 | $39.69 | $38.87 | $39.04 | $37.92 | 44,962 |
| 2022-03-02 | $39.35 | $39.76 | $39.22 | $39.65 | $38.51 | 29,005 |
| 2022-03-01 | $39.66 | $39.87 | $38.92 | $39.22 | $38.09 | 56,402 |
| 2022-02-28 | $39.57 | $40.18 | $39.44 | $39.76 | $38.61 | 124,645 |
| 2022-02-25 | $39.64 | $40.47 | $39.64 | $40.47 | $39.30 | 73,592 |
| 2022-02-24 | $38.28 | $39.36 | $38.02 | $39.26 | $38.13 | 71,166 |
| 2022-02-23 | $40.69 | $40.69 | $39.80 | $39.83 | $38.68 | 278,888 |
| 2022-02-22 | $40.39 | $40.72 | $40.08 | $40.35 | $39.19 | 49,231 |
| 2022-02-18 | $40.98 | $41.10 | $40.67 | $40.84 | $39.66 | 46,146 |
| 2022-02-17 | $41.42 | $41.48 | $41.00 | $41.02 | $39.84 | 72,506 |
| 2022-02-16 | $41.38 | $41.86 | $41.30 | $41.82 | $40.61 | 181,144 |
| 2022-02-15 | $41.17 | $41.42 | $41.09 | $41.38 | $40.19 | 73,754 |
| 2022-02-14 | $40.64 | $40.85 | $40.44 | $40.66 | $39.49 | 28,617 |
| 2022-02-11 | $41.60 | $41.67 | $40.58 | $40.75 | $39.58 | 119,750 |
| 2022-02-10 | $41.56 | $42.37 | $41.56 | $41.68 | $40.48 | 53,006 |
| 2022-02-09 | $41.86 | $42.12 | $41.79 | $42.12 | $40.91 | 58,229 |
| 2022-02-08 | $40.95 | $41.29 | $40.83 | $41.11 | $39.93 | 76,640 |
| 2022-02-07 | $40.98 | $41.25 | $40.93 | $41.06 | $39.88 | 36,479 |
| 2022-02-04 | $40.80 | $41.15 | $40.69 | $40.97 | $39.79 | 42,348 |
| 2022-02-03 | $41.28 | $41.36 | $40.97 | $40.97 | $39.79 | 87,190 |
| 2022-02-02 | $41.95 | $41.95 | $41.58 | $41.82 | $40.62 | 85,504 |
| 2022-02-01 | $41.47 | $41.57 | $41.14 | $41.54 | $40.34 | 61,031 |
| 2022-01-31 | $40.44 | $41.31 | $40.44 | $41.17 | $39.98 | 43,678 |
| 2022-01-28 | $39.91 | $40.30 | $39.69 | $40.30 | $39.14 | 45,899 |
| 2022-01-27 | $40.29 | $40.53 | $40.11 | $40.19 | $39.03 | 94,794 |
| 2022-01-26 | $40.92 | $41.18 | $40.21 | $40.45 | $39.28 | 316,634 |
| 2022-01-25 | $40.29 | $40.84 | $39.99 | $40.46 | $39.29 | 171,413 |
| 2022-01-24 | $40.35 | $40.70 | $39.58 | $40.62 | $39.45 | 176,274 |
| 2022-01-21 | $41.77 | $41.86 | $41.39 | $41.40 | $40.21 | 42,652 |
| 2022-01-20 | $42.81 | $42.84 | $42.20 | $42.27 | $41.05 | 197,241 |
| 2022-01-19 | $42.58 | $42.81 | $42.35 | $42.47 | $41.25 | 72,680 |
| 2022-01-18 | $42.24 | $42.28 | $42.02 | $42.08 | $40.87 | 61,390 |
| 2022-01-14 | $42.58 | $42.74 | $42.35 | $42.59 | $41.36 | 42,784 |
| 2022-01-13 | $43.47 | $43.47 | $42.89 | $42.89 | $41.65 | 112,554 |
| 2022-01-12 | $43.38 | $43.56 | $43.25 | $43.41 | $42.16 | 107,487 |
| 2022-01-11 | $42.30 | $42.81 | $42.22 | $42.74 | $41.51 | 1,107,647 |
| 2022-01-10 | $42.17 | $42.36 | $41.86 | $42.36 | $41.14 | 115,010 |
| 2022-01-07 | $42.73 | $42.90 | $42.58 | $42.89 | $41.65 | 29,182 |
| 2022-01-06 | $42.84 | $42.97 | $42.65 | $42.81 | $41.58 | 235,859 |
| 2022-01-05 | $43.62 | $43.75 | $43.11 | $43.21 | $41.97 | 48,280 |
| 2022-01-04 | $43.69 | $43.74 | $43.47 | $43.65 | $42.39 | 59,453 |
| 2022-01-03 | $43.77 | $43.77 | $43.40 | $43.58 | $42.32 | 65,731 |
| 2021-12-31 | $43.49 | $43.74 | $43.49 | $43.57 | $42.31 | 13,887 |
| 2021-12-30 | $43.68 | $43.68 | $43.52 | $43.57 | $42.31 | 36,529 |
| 2021-12-29 | $43.46 | $43.59 | $43.37 | $43.52 | $42.27 | 37,037 |
| 2021-12-28 | $43.57 | $43.62 | $43.44 | $43.48 | $42.23 | 53,612 |
| 2021-12-27 | $43.12 | $43.57 | $43.12 | $43.53 | $42.28 | 20,566 |
| 2021-12-23 | $42.79 | $43.10 | $42.73 | $43.04 | $41.80 | 54,675 |
| 2021-12-22 | $42.37 | $42.81 | $42.28 | $42.78 | $41.55 | 35,587 |
| 2021-12-21 | $41.97 | $42.31 | $41.89 | $42.24 | $41.02 | 50,915 |
| 2021-12-20 | $41.47 | $41.61 | $41.34 | $41.59 | $40.39 | 44,971 |
| 2021-12-17 | $42.08 | $42.23 | $41.74 | $41.74 | $40.54 | 25,888 |
| 2021-12-16 | $42.77 | $42.81 | $42.27 | $42.46 | $41.23 | 92,702 |
| 2021-12-15 | $41.95 | $42.43 | $41.72 | $42.43 | $41.21 | 24,958 |
| 2021-12-14 | $42.00 | $42.07 | $41.70 | $41.84 | $40.63 | 17,554 |
| 2021-12-13 | $42.58 | $42.58 | $42.18 | $42.18 | $40.96 | 18,425 |
| 2021-12-10 | $42.53 | $42.56 | $42.39 | $42.52 | $41.30 | 20,718 |
| 2021-12-09 | $42.67 | $42.67 | $42.52 | $42.58 | $41.35 | 30,485 |
| 2021-12-08 | $42.96 | $43.00 | $42.77 | $42.94 | $41.70 | 46,011 |
| 2021-12-07 | $42.44 | $42.80 | $42.44 | $42.80 | $41.56 | 54,065 |
| 2021-12-06 | $41.40 | $41.48 | $41.26 | $41.45 | $40.25 | 21,697 |
| 2021-12-03 | $41.80 | $41.80 | $41.04 | $41.27 | $40.08 | 20,418 |
| 2021-12-02 | $41.50 | $41.90 | $41.50 | $41.74 | $40.53 | 42,157 |
| 2021-12-01 | $41.90 | $42.22 | $41.22 | $41.22 | $40.03 | 59,533 |
| 2021-11-30 | $41.61 | $41.80 | $41.01 | $41.34 | $40.15 | 32,093 |
| 2021-11-29 | $41.55 | $41.67 | $41.39 | $41.63 | $40.43 | 29,727 |
| 2021-11-26 | $41.25 | $41.25 | $40.82 | $40.85 | $39.67 | 23,468 |
| 2021-11-24 | $41.83 | $42.09 | $41.81 | $42.07 | $40.86 | 21,979 |
| 2021-11-23 | $42.41 | $42.47 | $42.15 | $42.34 | $41.12 | 18,238 |
| 2021-11-22 | $42.85 | $43.03 | $42.66 | $42.66 | $41.43 | 29,522 |
| 2021-11-19 | $43.11 | $43.14 | $42.93 | $42.93 | $41.69 | 15,694 |
| 2021-11-18 | $43.03 | $43.11 | $42.92 | $43.07 | $41.83 | 53,102 |
| 2021-11-17 | $43.14 | $43.18 | $43.00 | $43.06 | $41.82 | 61,057 |
| 2021-11-16 | $43.01 | $43.08 | $42.80 | $42.88 | $41.64 | 293,667 |
| 2021-11-15 | $43.35 | $43.35 | $43.10 | $43.10 | $41.85 | 43,651 |
| 2021-11-12 | $43.15 | $43.26 | $42.95 | $43.22 | $41.97 | 35,376 |
| 2021-11-11 | $42.92 | $43.08 | $42.89 | $42.89 | $41.65 | 36,503 |
| 2021-11-10 | $42.78 | $42.82 | $42.31 | $42.38 | $41.16 | 31,950 |
| 2021-11-09 | $43.33 | $43.33 | $42.94 | $43.09 | $41.85 | 30,317 |
| 2021-11-08 | $43.06 | $43.21 | $42.99 | $43.14 | $41.90 | 18,570 |
| 2021-11-05 | $42.83 | $42.83 | $42.62 | $42.83 | $41.59 | 61,145 |
| 2021-11-04 | $42.80 | $42.81 | $42.62 | $42.78 | $41.55 | 30,712 |
| 2021-11-03 | $42.40 | $42.81 | $42.28 | $42.75 | $41.51 | 34,059 |
| 2021-11-02 | $42.19 | $42.25 | $42.09 | $42.09 | $40.88 | 42,480 |
| 2021-11-01 | $42.21 | $42.38 | $42.21 | $42.38 | $41.16 | 28,682 |
| 2021-10-29 | $41.90 | $42.05 | $41.74 | $42.05 | $40.84 | 21,119 |
| 2021-10-28 | $42.11 | $42.40 | $42.05 | $42.34 | $41.12 | 19,479 |
| 2021-10-27 | $41.99 | $42.10 | $41.88 | $41.88 | $40.67 | 27,856 |
| 2021-10-26 | $42.40 | $42.40 | $42.04 | $42.20 | $40.98 | 37,498 |
| 2021-10-25 | $41.97 | $42.24 | $41.95 | $42.19 | $40.97 | 18,442 |
| 2021-10-22 | $41.89 | $42.08 | $41.77 | $41.94 | $40.73 | 38,237 |
| 2021-10-21 | $41.62 | $41.73 | $41.57 | $41.71 | $40.51 | 25,748 |
| 2021-10-20 | $41.80 | $41.80 | $41.64 | $41.76 | $40.55 | 18,123 |
| 2021-10-19 | $41.66 | $41.84 | $41.66 | $41.83 | $40.62 | 37,508 |
| 2021-10-18 | $41.31 | $41.53 | $41.20 | $41.49 | $40.29 | 38,586 |
| 2021-10-15 | $41.35 | $41.52 | $41.33 | $41.52 | $40.32 | 27,373 |
| 2021-10-14 | $41.13 | $41.18 | $41.04 | $41.11 | $39.92 | 27,015 |
| 2021-10-13 | $40.41 | $40.74 | $40.41 | $40.74 | $39.56 | 20,298 |
| 2021-10-12 | $40.22 | $40.28 | $40.16 | $40.19 | $39.03 | 8,587 |
| 2021-10-11 | $40.33 | $40.51 | $40.22 | $40.22 | $39.06 | 17,258 |
| 2021-10-08 | $40.48 | $40.64 | $40.33 | $40.42 | $39.26 | 20,228 |
| 2021-10-07 | $40.33 | $40.59 | $40.33 | $40.44 | $39.27 | 30,648 |
| 2021-10-06 | $39.63 | $39.98 | $39.50 | $39.96 | $38.81 | 27,694 |
| 2021-10-05 | $40.11 | $40.34 | $40.06 | $40.21 | $39.05 | 26,034 |
| 2021-10-04 | $40.36 | $40.45 | $39.92 | $40.11 | $38.95 | 29,637 |
| 2021-10-01 | $40.58 | $40.67 | $40.10 | $40.63 | $39.46 | 61,758 |
| 2021-09-30 | $40.67 | $40.80 | $40.46 | $40.46 | $39.29 | 21,536 |
| 2021-09-29 | $40.85 | $40.85 | $40.47 | $40.53 | $39.36 | 21,434 |
| 2021-09-28 | $41.11 | $41.11 | $40.63 | $40.74 | $39.56 | 46,832 |
| 2021-09-27 | $42.01 | $42.03 | $41.86 | $41.98 | $40.77 | 16,750 |
| 2021-09-24 | $42.39 | $42.52 | $42.35 | $42.35 | $41.13 | 18,983 |
| 2021-09-23 | $43.09 | $43.27 | $43.07 | $43.13 | $41.65 | 32,343 |
| 2021-09-22 | $42.77 | $43.03 | $42.71 | $42.83 | $41.36 | 20,742 |
| 2021-09-21 | $42.57 | $42.74 | $42.50 | $42.60 | $41.14 | 17,637 |
| 2021-09-20 | $42.12 | $42.23 | $41.77 | $42.13 | $40.68 | 46,423 |
| 2021-09-17 | $43.09 | $43.20 | $42.76 | $42.79 | $41.32 | 21,766 |
| 2021-09-16 | $43.27 | $43.36 | $43.11 | $43.30 | $41.81 | 19,859 |
| 2021-09-15 | $43.47 | $43.58 | $43.35 | $43.54 | $42.05 | 29,222 |
| 2021-09-14 | $43.59 | $43.61 | $43.37 | $43.37 | $41.88 | 27,074 |
| 2021-09-13 | $43.63 | $43.66 | $43.38 | $43.46 | $41.97 | 15,678 |
| 2021-09-10 | $43.72 | $43.73 | $43.32 | $43.32 | $41.83 | 20,742 |
| 2021-09-09 | $43.51 | $43.54 | $43.28 | $43.37 | $41.88 | 27,680 |
| 2021-09-08 | $43.56 | $43.63 | $43.37 | $43.47 | $41.98 | 22,956 |
| 2021-09-07 | $43.88 | $43.91 | $43.76 | $43.80 | $42.29 | 26,023 |
| 2021-09-03 | $43.78 | $44.04 | $43.70 | $43.87 | $42.36 | 23,650 |
| 2021-09-02 | $43.68 | $43.73 | $43.58 | $43.62 | $42.12 | 45,771 |
| 2021-09-01 | $43.39 | $43.65 | $43.39 | $43.53 | $42.04 | 35,496 |
| 2021-08-31 | $43.25 | $43.25 | $43.05 | $43.13 | $41.65 | 14,382 |
| 2021-08-30 | $42.98 | $43.02 | $42.88 | $42.94 | $41.47 | 15,736 |
| 2021-08-27 | $42.53 | $42.92 | $42.52 | $42.84 | $41.37 | 20,328 |
| 2021-08-26 | $42.54 | $42.54 | $42.39 | $42.44 | $40.98 | 13,741 |
| 2021-08-25 | $42.56 | $42.70 | $42.50 | $42.68 | $41.21 | 32,470 |
| 2021-08-24 | $42.50 | $42.63 | $42.49 | $42.61 | $41.15 | 155,441 |
| 2021-08-23 | $42.29 | $42.57 | $42.28 | $42.52 | $41.06 | 16,429 |
| 2021-08-20 | $41.81 | $42.05 | $41.72 | $42.05 | $40.61 | 62,627 |
| 2021-08-19 | $41.64 | $41.98 | $41.64 | $41.87 | $40.43 | 17,386 |
| 2021-08-18 | $42.36 | $42.50 | $42.21 | $42.24 | $40.79 | 26,106 |
| 2021-08-17 | $42.38 | $42.47 | $42.15 | $42.34 | $40.89 | 18,005 |
| 2021-08-16 | $42.63 | $42.76 | $42.52 | $42.76 | $41.29 | 26,312 |
| 2021-08-13 | $42.64 | $42.84 | $42.64 | $42.84 | $41.37 | 21,555 |
| 2021-08-12 | $42.64 | $42.69 | $42.47 | $42.67 | $41.21 | 50,625 |
| 2021-08-11 | $42.75 | $42.79 | $42.66 | $42.79 | $41.32 | 19,738 |
| 2021-08-10 | $42.69 | $42.78 | $42.60 | $42.65 | $41.19 | 68,386 |
| 2021-08-09 | $42.78 | $42.78 | $42.63 | $42.65 | $41.18 | 61,893 |
| 2021-08-06 | $42.71 | $42.81 | $42.63 | $42.67 | $41.20 | 18,993 |
| 2021-08-05 | $43.20 | $43.25 | $43.13 | $43.17 | $41.68 | 42,920 |
| 2021-08-04 | $42.98 | $43.07 | $42.90 | $43.00 | $41.52 | 33,680 |
| 2021-08-03 | $42.69 | $42.84 | $42.59 | $42.78 | $41.31 | 22,492 |
| 2021-08-02 | $42.55 | $42.68 | $42.48 | $42.50 | $41.04 | 33,672 |
| 2021-07-30 | $42.48 | $42.48 | $42.33 | $42.36 | $40.91 | 12,816 |
| 2021-07-29 | $42.41 | $42.53 | $42.41 | $42.45 | $40.99 | 12,685 |
| 2021-07-28 | $41.72 | $42.14 | $41.72 | $42.07 | $40.63 | 32,045 |
| 2021-07-27 | $41.77 | $41.77 | $41.51 | $41.67 | $40.24 | 17,143 |
| 2021-07-26 | $41.98 | $42.00 | $41.92 | $41.98 | $40.54 | 16,073 |
| 2021-07-23 | $42.04 | $42.16 | $41.96 | $42.12 | $40.67 | 22,669 |
| 2021-07-22 | $41.87 | $41.87 | $41.75 | $41.85 | $40.42 | 16,526 |
| 2021-07-21 | $41.59 | $41.86 | $41.54 | $41.83 | $40.40 | 28,313 |
| 2021-07-20 | $41.13 | $41.52 | $41.04 | $41.41 | $39.99 | 55,711 |
| 2021-07-19 | $41.23 | $41.26 | $41.05 | $41.17 | $39.76 | 25,743 |
| 2021-07-16 | $42.00 | $42.01 | $41.71 | $41.75 | $40.31 | 28,591 |
| 2021-07-15 | $42.09 | $42.11 | $41.89 | $41.99 | $40.55 | 95,450 |
| 2021-07-14 | $42.20 | $42.22 | $42.06 | $42.11 | $40.66 | 17,399 |
| 2021-07-13 | $41.99 | $42.10 | $41.87 | $41.91 | $40.47 | 26,624 |
| 2021-07-12 | $42.00 | $42.09 | $41.92 | $42.06 | $40.61 | 15,674 |
| 2021-07-09 | $41.60 | $41.93 | $41.60 | $41.89 | $40.46 | 19,477 |
| 2021-07-08 | $41.25 | $41.40 | $41.12 | $41.30 | $39.88 | 25,209 |
| 2021-07-07 | $41.84 | $41.91 | $41.65 | $41.84 | $40.41 | 20,731 |
| 2021-07-06 | $41.73 | $41.73 | $41.38 | $41.55 | $40.13 | 42,878 |
| 2021-07-02 | $41.65 | $41.82 | $41.59 | $41.77 | $40.33 | 100,962 |
| 2021-07-01 | $41.66 | $41.69 | $41.48 | $41.69 | $40.26 | 77,382 |
| 2021-06-30 | $41.69 | $41.84 | $41.56 | $41.68 | $40.25 | 19,043 |
| 2021-06-29 | $41.94 | $41.96 | $41.81 | $41.93 | $40.49 | 32,894 |
| 2021-06-28 | $41.96 | $42.00 | $41.88 | $41.95 | $40.51 | 18,908 |
| 2021-06-25 | $42.04 | $42.05 | $41.90 | $41.97 | $40.53 | 21,927 |
| 2021-06-24 | $41.87 | $41.92 | $41.78 | $41.86 | $40.43 | 22,021 |
| 2021-06-23 | $41.88 | $41.91 | $41.66 | $41.68 | $40.06 | 27,219 |
| 2021-06-22 | $41.62 | $41.82 | $41.54 | $41.78 | $40.15 | 40,538 |
| 2021-06-21 | $41.47 | $41.86 | $41.36 | $41.84 | $40.21 | 61,957 |
| 2021-06-18 | $41.65 | $41.65 | $41.43 | $41.46 | $39.85 | 86,407 |
| 2021-06-17 | $42.04 | $42.12 | $41.94 | $42.00 | $40.37 | 27,023 |
| 2021-06-16 | $42.68 | $42.80 | $42.23 | $42.33 | $40.69 | 38,721 |
| 2021-06-15 | $42.76 | $42.79 | $42.62 | $42.66 | $41.00 | 76,292 |
| 2021-06-14 | $42.55 | $42.65 | $42.51 | $42.62 | $40.96 | 31,287 |
| 2021-06-11 | $42.47 | $42.54 | $42.42 | $42.50 | $40.85 | 48,669 |
| 2021-06-10 | $42.45 | $42.58 | $42.38 | $42.44 | $40.79 | 20,660 |
| 2021-06-09 | $84.42 | $84.42 | $84.13 | $84.13 | $40.43 | 31,220 |
| 2021-06-08 | $84.61 | $84.61 | $84.24 | $84.27 | $40.50 | 9,286 |
| 2021-06-07 | $84.28 | $84.47 | $84.17 | $84.40 | $40.56 | 22,848 |
| 2021-06-04 | $83.97 | $84.27 | $83.97 | $84.21 | $40.47 | 20,008 |
| 2021-06-03 | $83.40 | $83.54 | $83.18 | $83.40 | $40.08 | 30,366 |
| 2021-06-02 | $83.71 | $83.93 | $83.68 | $83.79 | $40.26 | 36,208 |
| 2021-06-01 | $84.31 | $84.31 | $83.69 | $83.70 | $40.22 | 97,616 |
| 2021-05-28 | $82.93 | $83.36 | $82.93 | $83.15 | $39.95 | 27,292 |
| 2021-05-27 | $82.79 | $82.90 | $82.68 | $82.82 | $39.80 | 42,792 |
| 2021-05-26 | $82.51 | $82.63 | $82.43 | $82.54 | $39.67 | 17,448 |
| 2021-05-25 | $82.50 | $82.58 | $82.31 | $82.37 | $39.58 | 20,172 |
| 2021-05-24 | $81.86 | $82.16 | $81.86 | $82.02 | $39.42 | 13,774 |
| 2021-05-21 | $81.59 | $81.69 | $81.21 | $81.34 | $39.09 | 19,838 |
| 2021-05-20 | $80.96 | $81.61 | $80.96 | $81.58 | $39.20 | 29,666 |
| 2021-05-19 | $79.87 | $80.73 | $79.87 | $80.44 | $38.65 | 17,404 |
| 2021-05-18 | $81.19 | $81.23 | $80.93 | $80.93 | $38.89 | 11,320 |
| 2021-05-17 | $79.99 | $80.23 | $79.88 | $80.19 | $38.54 | 19,986 |
| 2021-05-14 | $80.33 | $80.57 | $80.04 | $80.57 | $38.72 | 41,386 |
| 2021-05-13 | $79.34 | $79.59 | $79.02 | $79.41 | $38.16 | 19,784 |
| 2021-05-12 | $79.68 | $79.84 | $78.68 | $78.73 | $37.83 | 61,398 |
| 2021-05-11 | $79.90 | $80.59 | $79.90 | $80.54 | $38.70 | 120,622 |
| 2021-05-10 | $82.38 | $82.38 | $81.49 | $81.57 | $39.20 | 66,526 |
| 2021-05-07 | $81.91 | $82.48 | $81.91 | $82.38 | $39.59 | 23,568 |
| 2021-05-06 | $80.77 | $81.22 | $80.59 | $81.22 | $39.03 | 16,984 |
| 2021-05-05 | $80.86 | $81.10 | $80.63 | $80.91 | $38.88 | 30,000 |
| 2021-05-04 | $80.24 | $80.24 | $79.60 | $80.01 | $38.45 | 21,634 |
| 2021-05-03 | $80.93 | $81.17 | $80.84 | $81.03 | $38.94 | 29,970 |
| 2021-04-30 | $80.90 | $81.12 | $80.22 | $80.35 | $38.61 | 26,354 |
| 2021-04-29 | $81.52 | $81.52 | $80.98 | $81.34 | $39.09 | 24,898 |
| 2021-04-28 | $80.93 | $81.34 | $80.92 | $81.16 | $39.00 | 16,268 |
| 2021-04-27 | $81.13 | $81.29 | $81.07 | $81.20 | $39.02 | 20,476 |
| 2021-04-26 | $81.25 | $81.41 | $81.08 | $81.28 | $39.06 | 19,966 |
| 2021-04-23 | $80.86 | $81.25 | $80.86 | $81.17 | $39.01 | 11,898 |
| 2021-04-22 | $80.90 | $80.90 | $80.26 | $80.40 | $38.64 | 27,672 |
| 2021-04-21 | $79.78 | $80.58 | $79.76 | $80.54 | $38.70 | 16,592 |
| 2021-04-20 | $80.30 | $80.30 | $79.64 | $79.88 | $38.39 | 19,430 |
| 2021-04-19 | $81.07 | $81.07 | $80.63 | $80.80 | $38.83 | 31,726 |
| 2021-04-16 | $80.82 | $81.14 | $80.82 | $81.07 | $38.96 | 46,820 |
| 2021-04-15 | $80.40 | $80.60 | $80.36 | $80.48 | $38.67 | 19,924 |
| 2021-04-14 | $80.07 | $80.08 | $79.67 | $79.77 | $38.33 | 25,514 |
| 2021-04-13 | $79.53 | $79.74 | $79.44 | $79.65 | $38.27 | 19,802 |
| 2021-04-12 | $79.25 | $79.25 | $79.08 | $79.16 | $38.04 | 23,914 |
| 2021-04-09 | $79.60 | $79.92 | $79.60 | $79.92 | $38.40 | 15,954 |
| 2021-04-08 | $79.69 | $79.99 | $79.68 | $79.83 | $38.36 | 38,586 |
| 2021-04-07 | $78.79 | $78.93 | $78.71 | $78.87 | $37.90 | 58,844 |
| 2021-04-06 | $78.93 | $79.26 | $78.93 | $79.07 | $38.00 | 39,962 |
| 2021-04-05 | $79.49 | $79.60 | $79.36 | $79.54 | $38.22 | 39,806 |
| 2021-04-01 | $78.48 | $78.90 | $78.46 | $78.90 | $37.92 | 63,968 |
| 2021-03-31 | $77.44 | $77.83 | $77.44 | $77.63 | $37.30 | 51,302 |
| 2021-03-30 | $77.27 | $77.42 | $77.08 | $77.22 | $37.11 | 23,094 |
| 2021-03-29 | $77.57 | $77.70 | $77.36 | $77.53 | $37.26 | 24,356 |
| 2021-03-26 | $76.89 | $77.82 | $76.89 | $77.82 | $37.39 | 51,032 |
| 2021-03-25 | $75.91 | $76.35 | $75.78 | $76.33 | $36.68 | 35,474 |
| 2021-03-24 | $76.83 | $76.93 | $76.35 | $76.38 | $36.55 | 55,000 |
| 2021-03-23 | $77.12 | $77.30 | $76.64 | $76.66 | $36.69 | 30,106 |
| 2021-03-22 | $77.53 | $78.00 | $77.53 | $77.75 | $37.21 | 40,648 |
| 2021-03-19 | $77.26 | $77.59 | $77.00 | $77.49 | $37.08 | 20,606 |
| 2021-03-18 | $77.54 | $77.84 | $77.20 | $77.20 | $36.95 | 24,936 |
| 2021-03-17 | $77.59 | $78.34 | $77.42 | $78.22 | $37.43 | 21,106 |
| 2021-03-16 | $77.94 | $78.22 | $77.94 | $78.13 | $37.39 | 31,762 |
| 2021-03-15 | $77.21 | $77.74 | $77.16 | $77.74 | $37.20 | 25,426 |
| 2021-03-12 | $77.00 | $77.40 | $76.92 | $77.33 | $37.01 | 43,502 |
| 2021-03-11 | $77.46 | $77.77 | $77.43 | $77.65 | $37.16 | 23,126 |
| 2021-03-10 | $76.77 | $76.77 | $76.17 | $76.45 | $36.59 | 26,274 |
| 2021-03-09 | $76.36 | $76.75 | $76.24 | $76.31 | $36.52 | 212,314 |
| 2021-03-08 | $75.72 | $75.96 | $75.25 | $75.25 | $36.01 | 43,246 |
| 2021-03-05 | $75.81 | $76.34 | $75.32 | $76.26 | $36.50 | 27,636 |
| 2021-03-04 | $77.17 | $77.23 | $75.52 | $75.94 | $36.34 | 25,502 |
| 2021-03-03 | $78.17 | $78.17 | $77.61 | $77.61 | $37.14 | 110,686 |
| 2021-03-02 | $78.44 | $78.69 | $78.23 | $78.32 | $37.48 | 34,012 |
| 2021-03-01 | $78.02 | $78.62 | $78.02 | $78.52 | $37.58 | 34,240 |
| 2021-02-26 | $77.82 | $77.82 | $77.03 | $77.03 | $36.86 | 37,348 |
| 2021-02-25 | $79.56 | $79.72 | $77.99 | $78.22 | $37.43 | 41,350 |
| 2021-02-24 | $78.74 | $79.61 | $78.59 | $79.55 | $38.07 | 27,418 |
| 2021-02-23 | $79.30 | $79.89 | $78.74 | $79.71 | $38.15 | 44,976 |
| 2021-02-22 | $79.87 | $80.15 | $79.67 | $79.67 | $38.13 | 22,932 |
| 2021-02-19 | $80.50 | $80.73 | $80.29 | $80.35 | $38.45 | 18,852 |
| 2021-02-18 | $80.06 | $80.38 | $79.78 | $80.30 | $38.43 | 26,034 |
| 2021-02-17 | $80.41 | $80.49 | $80.12 | $80.42 | $38.49 | 38,874 |
| 2021-02-16 | $81.10 | $81.15 | $80.84 | $80.95 | $38.74 | 38,832 |
| 2021-02-12 | $80.00 | $80.67 | $80.00 | $80.52 | $38.53 | 19,076 |
| 2021-02-11 | $79.79 | $79.98 | $79.61 | $79.98 | $38.27 | 41,332 |
| 2021-02-10 | $79.51 | $79.51 | $78.80 | $79.04 | $37.83 | 34,212 |
| 2021-02-09 | $79.13 | $79.50 | $79.13 | $79.34 | $37.97 | 50,168 |
| 2021-02-08 | $78.86 | $79.10 | $78.80 | $79.02 | $37.82 | 34,580 |
| 2021-02-05 | $78.40 | $78.55 | $78.22 | $78.43 | $37.53 | 56,232 |
| 2021-02-04 | $78.25 | $78.44 | $78.05 | $78.43 | $37.54 | 33,086 |
| 2021-02-03 | $79.08 | $79.08 | $78.51 | $78.71 | $37.67 | 70,226 |
| 2021-02-02 | $78.47 | $78.91 | $78.38 | $78.91 | $37.77 | 28,310 |
| 2021-02-01 | $77.68 | $77.91 | $77.35 | $77.88 | $37.27 | 27,566 |
| 2021-01-29 | $77.04 | $77.10 | $76.00 | $76.21 | $36.47 | 48,202 |
| 2021-01-28 | $77.90 | $78.72 | $77.90 | $78.41 | $37.52 | 45,156 |
| 2021-01-27 | $78.36 | $78.57 | $77.77 | $77.83 | $37.25 | 33,764 |
| 2021-01-26 | $80.15 | $80.15 | $79.79 | $79.92 | $38.25 | 25,440 |
| 2021-01-25 | $80.02 | $80.23 | $79.44 | $80.23 | $38.40 | 32,624 |
| 2021-01-22 | $79.66 | $79.98 | $79.60 | $79.92 | $38.25 | 46,466 |
| 2021-01-21 | $80.37 | $80.39 | $79.95 | $80.38 | $38.47 | 30,904 |
| 2021-01-20 | $79.66 | $79.89 | $79.51 | $79.89 | $38.23 | 31,312 |
| 2021-01-19 | $79.29 | $79.29 | $78.94 | $79.15 | $37.88 | 46,998 |
| 2021-01-15 | $78.64 | $78.73 | $78.27 | $78.56 | $37.60 | 30,002 |
| 2021-01-14 | $79.17 | $79.68 | $78.96 | $79.39 | $37.99 | 26,314 |
| 2021-01-13 | $78.87 | $79.00 | $78.67 | $78.83 | $37.73 | 35,564 |
| 2021-01-12 | $78.29 | $78.68 | $78.20 | $78.68 | $37.65 | 49,194 |
| 2021-01-11 | $78.23 | $78.71 | $78.23 | $78.51 | $37.57 | 47,822 |
| 2021-01-08 | $79.13 | $79.15 | $78.54 | $79.15 | $37.88 | 48,248 |
| 2021-01-07 | $77.75 | $78.21 | $77.61 | $78.17 | $37.41 | 697,922 |
| 2021-01-06 | $77.31 | $78.13 | $77.31 | $77.64 | $37.16 | 86,864 |
| 2021-01-05 | $77.20 | $77.93 | $77.00 | $77.77 | $37.22 | 37,872 |
| 2021-01-04 | $77.79 | $77.86 | $76.75 | $76.98 | $36.84 | 38,338 |
| 2020-12-31 | $76.48 | $76.48 | $76.09 | $76.13 | $36.43 | 57,962 |
| 2020-12-30 | $76.83 | $76.95 | $76.64 | $76.64 | $36.68 | 34,388 |
| 2020-12-29 | $76.30 | $76.36 | $76.13 | $76.17 | $36.45 | 16,804 |
| 2020-12-28 | $75.58 | $75.65 | $75.41 | $75.44 | $36.10 | 24,036 |
| 2020-12-24 | $75.00 | $75.08 | $74.86 | $74.95 | $35.87 | 25,876 |
| 2020-12-23 | $74.80 | $74.89 | $74.69 | $74.86 | $35.83 | 17,624 |
| 2020-12-22 | $74.42 | $74.42 | $74.14 | $74.31 | $35.56 | 68,924 |
| 2020-12-21 | $73.68 | $74.62 | $73.65 | $74.45 | $35.63 | 47,432 |
| 2020-12-18 | $75.57 | $75.73 | $75.54 | $75.73 | $36.08 | 37,144 |
| 2020-12-17 | $75.48 | $75.62 | $75.46 | $75.47 | $35.96 | 33,522 |
| 2020-12-16 | $74.77 | $75.07 | $74.70 | $74.94 | $35.71 | 32,882 |
| 2020-12-15 | $74.23 | $74.69 | $74.18 | $74.60 | $35.55 | 24,036 |
| 2020-12-14 | $74.26 | $74.40 | $73.97 | $73.97 | $35.25 | 23,342 |
| 2020-12-11 | $74.02 | $74.21 | $73.86 | $74.18 | $35.35 | 29,484 |
| 2020-12-10 | $73.68 | $74.28 | $73.68 | $74.22 | $35.36 | 88,304 |
| 2020-12-09 | $74.40 | $74.40 | $73.75 | $74.10 | $35.31 | 33,594 |
| 2020-12-08 | $73.63 | $74.03 | $73.63 | $73.97 | $35.24 | 17,952 |
| 2020-12-07 | $73.64 | $73.79 | $73.51 | $73.59 | $35.06 | 40,744 |
| 2020-12-04 | $73.26 | $73.53 | $73.26 | $73.47 | $35.01 | 34,202 |
| 2020-12-03 | $73.19 | $73.33 | $73.00 | $73.00 | $34.79 | 22,926 |
| 2020-12-02 | $72.48 | $72.73 | $72.48 | $72.64 | $34.61 | 28,724 |
| 2020-12-01 | $72.33 | $72.64 | $72.28 | $72.60 | $34.60 | 32,292 |
| 2020-11-30 | $72.25 | $72.25 | $71.36 | $71.36 | $34.00 | 19,676 |
| 2020-11-27 | $72.08 | $72.29 | $72.08 | $72.27 | $34.44 | 9,500 |
| 2020-11-25 | $71.33 | $71.69 | $71.33 | $71.62 | $34.13 | 41,836 |
| 2020-11-24 | $71.44 | $71.60 | $71.28 | $71.56 | $34.10 | 21,322 |
| 2020-11-23 | $71.59 | $71.59 | $70.96 | $71.05 | $33.85 | 18,576 |
| 2020-11-20 | $71.21 | $71.39 | $71.10 | $71.28 | $33.96 | 31,608 |
| 2020-11-19 | $70.71 | $71.17 | $70.61 | $71.01 | $33.84 | 50,214 |
| 2020-11-18 | $71.09 | $71.21 | $70.69 | $70.69 | $33.68 | 18,514 |
| 2020-11-17 | $70.84 | $71.17 | $70.69 | $71.01 | $33.84 | 158,166 |
| 2020-11-16 | $71.20 | $71.22 | $70.85 | $71.05 | $33.86 | 21,794 |
| 2020-11-13 | $70.38 | $70.67 | $70.37 | $70.66 | $33.67 | 16,754 |
| 2020-11-12 | $70.18 | $70.30 | $69.55 | $69.62 | $33.17 | 25,232 |
| 2020-11-11 | $70.15 | $70.42 | $69.98 | $70.17 | $33.44 | 70,832 |
| 2020-11-10 | $69.54 | $69.72 | $69.28 | $69.32 | $33.03 | 28,452 |
| 2020-11-09 | $71.95 | $71.95 | $70.39 | $70.39 | $33.54 | 100,298 |
| 2020-11-06 | $69.93 | $70.15 | $69.77 | $69.98 | $33.35 | 23,156 |
| 2020-11-05 | $69.74 | $69.91 | $69.47 | $69.69 | $33.21 | 39,890 |
| 2020-11-04 | $67.64 | $68.58 | $67.54 | $68.13 | $32.46 | 23,798 |
| 2020-11-03 | $66.61 | $67.10 | $66.59 | $66.96 | $31.91 | 58,864 |
| 2020-11-02 | $65.54 | $65.61 | $65.25 | $65.61 | $31.26 | 40,152 |
| 2020-10-30 | $65.22 | $65.22 | $64.61 | $64.87 | $30.91 | 35,566 |
| 2020-10-29 | $65.37 | $65.78 | $65.17 | $65.70 | $31.30 | 40,746 |
| 2020-10-28 | $65.72 | $65.76 | $65.27 | $65.27 | $31.10 | 29,094 |
| 2020-10-27 | $67.09 | $67.09 | $66.76 | $66.79 | $31.83 | 18,840 |
| 2020-10-26 | $67.14 | $67.26 | $66.65 | $66.88 | $31.87 | 34,846 |
| 2020-10-23 | $68.17 | $68.17 | $67.69 | $68.14 | $32.47 | 116,688 |
| 2020-10-22 | $68.19 | $68.25 | $67.82 | $67.99 | $32.40 | 48,234 |
| 2020-10-21 | $68.34 | $68.57 | $68.11 | $68.11 | $32.45 | 19,300 |
| 2020-10-20 | $68.47 | $68.63 | $68.39 | $68.39 | $32.59 | 14,368 |
| 2020-10-19 | $68.41 | $68.53 | $67.84 | $67.84 | $32.32 | 46,416 |
| 2020-10-16 | $68.19 | $68.47 | $68.11 | $68.18 | $32.49 | 20,854 |
| 2020-10-15 | $67.60 | $68.27 | $67.49 | $68.07 | $32.43 | 40,486 |
| 2020-10-14 | $69.20 | $69.29 | $68.84 | $68.95 | $32.86 | 20,980 |
| 2020-10-13 | $68.91 | $69.13 | $68.88 | $68.94 | $32.85 | 115,132 |
| 2020-10-12 | $69.33 | $69.73 | $69.23 | $69.57 | $33.15 | 30,422 |
| 2020-10-09 | $68.72 | $69.00 | $68.68 | $68.94 | $32.85 | 20,758 |
| 2020-10-08 | $68.02 | $68.37 | $68.00 | $68.34 | $32.56 | 25,364 |
| 2020-10-07 | $67.60 | $67.77 | $67.40 | $67.66 | $32.24 | 28,316 |
| 2020-10-06 | $67.67 | $67.79 | $66.99 | $67.11 | $31.98 | 94,468 |
| 2020-10-05 | $67.27 | $67.79 | $67.27 | $67.77 | $32.29 | 16,168 |
| 2020-10-02 | $66.29 | $66.96 | $66.29 | $66.83 | $31.84 | 27,318 |
| 2020-10-01 | $66.88 | $67.18 | $66.77 | $67.17 | $32.01 | 22,950 |
| 2020-09-30 | $66.49 | $66.86 | $66.38 | $66.65 | $31.76 | 18,886 |
| 2020-09-29 | $66.51 | $66.70 | $66.37 | $66.53 | $31.70 | 44,164 |
| 2020-09-28 | $66.36 | $66.36 | $66.16 | $66.24 | $31.56 | 9,990 |
| 2020-09-25 | $65.22 | $65.80 | $65.03 | $65.80 | $31.35 | 11,816 |
| 2020-09-24 | $65.38 | $66.02 | $65.21 | $65.71 | $31.31 | 105,772 |
| 2020-09-23 | $66.56 | $66.56 | $65.71 | $65.72 | $31.32 | 32,594 |
| 2020-09-22 | $66.13 | $66.18 | $65.57 | $66.18 | $31.54 | 22,260 |
| 2020-09-21 | $67.75 | $67.75 | $65.64 | $66.50 | $31.47 | 70,750 |
| 2020-09-18 | $68.16 | $68.16 | $67.70 | $67.80 | $32.08 | 22,758 |
| 2020-09-17 | $67.61 | $68.07 | $67.61 | $68.07 | $32.21 | 14,490 |
| 2020-09-16 | $68.39 | $68.49 | $67.96 | $68.04 | $32.19 | 50,492 |
| 2020-09-15 | $68.38 | $68.38 | $68.03 | $68.11 | $32.23 | 28,680 |
| 2020-09-14 | $67.54 | $67.54 | $67.30 | $67.44 | $31.91 | 26,682 |
| 2020-09-11 | $66.98 | $66.98 | $66.56 | $66.80 | $31.61 | 14,718 |
| 2020-09-10 | $67.21 | $67.22 | $66.12 | $66.12 | $31.28 | 41,528 |
| 2020-09-09 | $66.89 | $67.42 | $66.89 | $67.25 | $31.82 | 48,150 |
| 2020-09-08 | $65.92 | $66.54 | $65.60 | $65.96 | $31.21 | 48,766 |
| 2020-09-04 | $66.99 | $67.02 | $65.84 | $66.77 | $31.59 | 33,074 |
| 2020-09-03 | $68.28 | $68.28 | $66.79 | $66.96 | $31.68 | 27,584 |
| 2020-09-02 | $68.31 | $68.58 | $68.19 | $68.58 | $32.45 | 12,682 |
| 2020-09-01 | $67.67 | $67.81 | $67.46 | $67.64 | $32.00 | 34,870 |
| 2020-08-31 | $67.55 | $67.59 | $67.20 | $67.21 | $31.80 | 32,486 |
| 2020-08-28 | $67.90 | $67.96 | $67.68 | $67.96 | $32.15 | 31,484 |
| 2020-08-27 | $68.60 | $68.60 | $67.78 | $67.86 | $32.11 | 18,838 |
| 2020-08-26 | $67.83 | $68.28 | $67.82 | $68.20 | $32.27 | 14,172 |
| 2020-08-25 | $67.99 | $67.99 | $67.46 | $67.81 | $32.08 | 26,476 |
| 2020-08-24 | $68.32 | $68.32 | $67.82 | $67.96 | $32.16 | 53,788 |
| 2020-08-21 | $66.79 | $67.25 | $66.79 | $67.25 | $31.82 | 29,142 |
| 2020-08-20 | $66.88 | $67.44 | $66.86 | $67.41 | $31.89 | 16,900 |
| 2020-08-19 | $68.21 | $68.21 | $67.50 | $67.55 | $31.96 | 34,568 |
| 2020-08-18 | $68.14 | $68.14 | $67.77 | $68.03 | $32.19 | 22,342 |
| 2020-08-17 | $67.60 | $67.84 | $67.60 | $67.82 | $32.09 | 27,126 |
| 2020-08-14 | $67.03 | $67.22 | $66.97 | $67.08 | $31.74 | 39,418 |
| 2020-08-13 | $67.59 | $67.68 | $67.23 | $67.34 | $31.86 | 180,006 |
| 2020-08-12 | $67.28 | $67.75 | $67.12 | $67.48 | $31.93 | 342,988 |
| 2020-08-11 | $67.07 | $67.24 | $66.44 | $66.44 | $31.44 | 75,960 |
| 2020-08-10 | $66.16 | $66.28 | $65.96 | $66.26 | $31.35 | 24,680 |
| 2020-08-07 | $65.96 | $66.19 | $65.89 | $66.19 | $31.32 | 130,198 |
| 2020-08-06 | $66.44 | $66.59 | $66.24 | $66.59 | $31.51 | 23,820 |
| 2020-08-05 | $66.71 | $66.96 | $66.58 | $66.58 | $31.50 | 10,738 |
| 2020-08-04 | $65.68 | $66.07 | $65.61 | $66.07 | $31.26 | 36,454 |
| 2020-08-03 | $65.73 | $66.17 | $65.73 | $66.06 | $31.26 | 11,486 |
| 2020-07-31 | $66.05 | $66.05 | $64.84 | $65.32 | $30.91 | 54,166 |
| 2020-07-30 | $65.61 | $66.35 | $65.52 | $66.34 | $31.39 | 25,290 |
| 2020-07-29 | $66.44 | $66.81 | $66.31 | $66.68 | $31.55 | 27,286 |
| 2020-07-28 | $66.43 | $66.54 | $66.28 | $66.28 | $31.36 | 7,174 |
| 2020-07-27 | $66.38 | $66.62 | $66.37 | $66.56 | $31.49 | 21,670 |
| 2020-07-24 | $65.70 | $65.87 | $65.59 | $65.71 | $31.09 | 76,778 |
| 2020-07-23 | $66.62 | $66.98 | $66.17 | $66.17 | $31.31 | 37,924 |
| 2020-07-22 | $66.70 | $66.75 | $66.53 | $66.75 | $31.58 | 12,830 |
| 2020-07-21 | $66.96 | $67.06 | $66.70 | $66.70 | $31.56 | 20,196 |
| 2020-07-20 | $66.03 | $66.36 | $65.84 | $66.33 | $31.38 | 20,090 |
| 2020-07-17 | $65.42 | $65.69 | $65.42 | $65.65 | $31.06 | 20,168 |
| 2020-07-16 | $65.19 | $65.44 | $65.16 | $65.44 | $30.96 | 18,460 |
| 2020-07-15 | $66.27 | $66.31 | $65.69 | $65.83 | $31.15 | 23,800 |
| 2020-07-14 | $64.48 | $65.37 | $64.48 | $65.36 | $30.92 | 37,474 |
| 2020-07-13 | $65.45 | $65.80 | $64.61 | $64.68 | $30.60 | 27,038 |
| 2020-07-10 | $65.00 | $65.29 | $64.85 | $65.29 | $30.89 | 9,888 |
| 2020-07-09 | $65.51 | $65.51 | $64.53 | $64.91 | $30.71 | 62,800 |
| 2020-07-08 | $65.04 | $65.41 | $64.95 | $65.41 | $30.95 | 53,600 |
| 2020-07-07 | $64.96 | $65.34 | $64.79 | $64.79 | $30.65 | 19,644 |
| 2020-07-06 | $65.09 | $65.40 | $65.09 | $65.35 | $30.92 | 64,794 |
| 2020-07-02 | $64.23 | $64.52 | $64.08 | $64.08 | $30.32 | 8,962 |
| 2020-07-01 | $63.05 | $63.58 | $63.05 | $63.53 | $30.06 | 77,590 |
| 2020-06-30 | $62.72 | $63.11 | $62.61 | $63.08 | $29.85 | 33,750 |
| 2020-06-29 | $62.76 | $63.24 | $62.75 | $63.12 | $29.87 | 28,882 |
| 2020-06-26 | $63.54 | $63.54 | $62.87 | $62.94 | $29.78 | 72,566 |
| 2020-06-25 | $62.76 | $63.56 | $62.76 | $63.56 | $30.07 | 5,974 |
| 2020-06-24 | $63.54 | $63.64 | $62.70 | $62.70 | $29.67 | 18,494 |
| 2020-06-23 | $64.50 | $64.61 | $64.14 | $64.14 | $30.35 | 17,342 |
| 2020-06-22 | $63.76 | $64.21 | $63.76 | $64.19 | $30.23 | 177,564 |
| 2020-06-19 | $64.01 | $64.01 | $63.08 | $63.19 | $29.76 | 14,570 |
| 2020-06-18 | $63.07 | $63.33 | $63.02 | $63.15 | $29.74 | 20,146 |
| 2020-06-17 | $63.49 | $63.67 | $63.21 | $63.26 | $29.79 | 55,234 |
| 2020-06-16 | $63.56 | $63.61 | $62.90 | $62.91 | $29.63 | 22,902 |
| 2020-06-15 | $61.02 | $62.52 | $61.02 | $62.28 | $29.33 | 21,590 |
| 2020-06-12 | $62.80 | $62.82 | $61.53 | $62.42 | $29.40 | 59,408 |
| 2020-06-11 | $62.82 | $62.85 | $61.18 | $61.21 | $28.83 | 21,424 |
| 2020-06-10 | $64.34 | $64.72 | $64.02 | $64.30 | $30.28 | 35,772 |
| 2020-06-09 | $63.13 | $63.79 | $63.13 | $63.68 | $29.99 | 327,892 |
| 2020-06-08 | $63.97 | $64.31 | $63.67 | $64.31 | $30.29 | 21,272 |
| 2020-06-05 | $64.40 | $64.67 | $64.20 | $64.25 | $30.26 | 29,392 |
| 2020-06-04 | $63.54 | $63.81 | $63.33 | $63.37 | $29.84 | 51,026 |
| 2020-06-03 | $63.31 | $64.04 | $63.31 | $63.96 | $30.12 | 124,648 |
| 2020-06-02 | $62.86 | $63.04 | $62.77 | $63.04 | $29.69 | 24,868 |
| 2020-06-01 | $62.08 | $62.82 | $62.01 | $62.80 | $29.57 | 17,934 |
| 2020-05-29 | $61.22 | $61.38 | $60.67 | $61.37 | $28.90 | 22,370 |
| 2020-05-28 | $61.18 | $61.66 | $61.06 | $61.07 | $28.76 | 20,504 |
| 2020-05-27 | $60.15 | $60.59 | $60.03 | $60.53 | $28.51 | 11,162 |
| 2020-05-26 | $61.00 | $61.12 | $60.66 | $60.67 | $28.57 | 10,806 |
| 2020-05-22 | $59.02 | $59.46 | $59.02 | $59.45 | $28.00 | 7,366 |
| 2020-05-21 | $60.04 | $60.06 | $59.50 | $59.64 | $28.09 | 15,468 |
| 2020-05-20 | $60.02 | $60.40 | $60.02 | $60.17 | $28.34 | 22,632 |
| 2020-05-19 | $59.03 | $59.35 | $58.76 | $58.82 | $27.70 | 48,912 |
| 2020-05-18 | $58.70 | $59.54 | $58.70 | $59.34 | $27.95 | 33,566 |
| 2020-05-15 | $57.27 | $57.61 | $57.24 | $57.45 | $27.06 | 9,248 |
| 2020-05-14 | $56.88 | $57.66 | $56.73 | $57.64 | $27.14 | 13,094 |
| 2020-05-13 | $58.56 | $58.56 | $57.55 | $57.83 | $27.23 | 86,956 |
| 2020-05-12 | $58.60 | $58.77 | $57.95 | $58.00 | $27.31 | 15,646 |
| 2020-05-11 | $58.04 | $58.50 | $58.04 | $58.48 | $27.54 | 13,178 |
| 2020-05-08 | $58.19 | $58.41 | $58.11 | $58.37 | $27.49 | 40,988 |
| 2020-05-07 | $57.55 | $57.84 | $57.25 | $57.54 | $27.10 | 60,778 |
| 2020-05-06 | $56.77 | $56.90 | $56.59 | $56.59 | $26.65 | 96,334 |
| 2020-05-05 | $57.37 | $57.40 | $56.98 | $57.09 | $26.89 | 6,224 |
| 2020-05-04 | $56.43 | $56.84 | $56.30 | $56.84 | $26.77 | 7,926 |
| 2020-05-01 | $57.09 | $57.11 | $56.47 | $56.61 | $26.66 | 59,972 |
| 2020-04-30 | $58.74 | $58.78 | $58.02 | $58.12 | $27.37 | 19,592 |
| 2020-04-29 | $59.09 | $59.50 | $59.09 | $59.26 | $27.91 | 18,098 |
| 2020-04-28 | $58.64 | $58.64 | $58.08 | $58.08 | $27.35 | 31,688 |
| 2020-04-27 | $57.26 | $57.69 | $57.24 | $57.62 | $27.14 | 84,516 |
| 2020-04-24 | $56.26 | $56.86 | $56.26 | $56.74 | $26.72 | 5,754 |
| 2020-04-23 | $56.52 | $57.03 | $56.03 | $56.20 | $26.47 | 38,998 |
| 2020-04-22 | $56.10 | $56.51 | $56.05 | $56.22 | $26.48 | 145,604 |
| 2020-04-21 | $55.31 | $55.58 | $54.85 | $55.14 | $25.97 | 79,916 |
| 2020-04-20 | $56.47 | $57.11 | $56.32 | $56.32 | $26.52 | 18,176 |
| 2020-04-17 | $56.95 | $57.27 | $56.60 | $57.18 | $26.93 | 91,088 |
| 2020-04-16 | $55.62 | $55.90 | $55.48 | $55.86 | $26.31 | 150,190 |
| 2020-04-15 | $55.50 | $55.71 | $55.18 | $55.32 | $26.05 | 88,244 |
| 2020-04-14 | $56.60 | $56.95 | $56.57 | $56.85 | $26.77 | 24,134 |
| 2020-04-13 | $56.00 | $56.00 | $55.39 | $55.79 | $26.27 | 20,916 |
| 2020-04-09 | $56.24 | $56.61 | $55.84 | $56.29 | $26.51 | 17,604 |
| 2020-04-08 | $54.68 | $55.43 | $54.46 | $55.20 | $26.00 | 25,354 |
| 2020-04-07 | $55.58 | $55.58 | $54.18 | $54.18 | $25.52 | 59,830 |
| 2020-04-06 | $53.07 | $54.19 | $53.07 | $54.19 | $25.52 | 22,470 |
| 2020-04-03 | $51.92 | $52.03 | $51.14 | $51.44 | $24.22 | 31,560 |
| 2020-04-02 | $51.30 | $52.49 | $51.30 | $52.09 | $24.53 | 57,800 |
| 2020-04-01 | $51.61 | $52.26 | $51.01 | $51.16 | $24.09 | 40,108 |
| 2020-03-31 | $52.70 | $53.37 | $52.49 | $52.86 | $24.89 | 88,630 |
| 2020-03-30 | $52.07 | $53.04 | $51.86 | $53.04 | $24.98 | 31,324 |
| 2020-03-27 | $51.16 | $52.49 | $50.80 | $51.64 | $24.32 | 123,924 |
| 2020-03-26 | $51.67 | $53.64 | $51.67 | $53.50 | $25.19 | 78,666 |
| 2020-03-25 | $50.21 | $51.71 | $49.64 | $51.04 | $24.04 | 95,820 |
| 2020-03-24 | $48.93 | $49.53 | $48.76 | $49.44 | $23.28 | 58,208 |
| 2020-03-23 | $46.45 | $46.93 | $45.67 | $46.16 | $21.63 | 68,268 |
| 2020-03-20 | $48.56 | $49.09 | $46.04 | $46.60 | $21.84 | 41,262 |
| 2020-03-19 | $46.49 | $48.79 | $46.21 | $47.72 | $22.36 | 719,228 |
| 2020-03-18 | $46.59 | $47.69 | $45.02 | $46.45 | $21.77 | 114,264 |
| 2020-03-17 | $48.58 | $50.21 | $47.73 | $49.87 | $23.37 | 75,670 |
| 2020-03-16 | $47.36 | $49.63 | $47.01 | $47.97 | $22.48 | 103,020 |
| 2020-03-13 | $53.44 | $55.78 | $50.43 | $55.78 | $26.14 | 80,556 |
| 2020-03-12 | $51.70 | $51.74 | $49.02 | $49.94 | $23.40 | 114,196 |
| 2020-03-11 | $56.87 | $56.87 | $55.09 | $55.47 | $25.99 | 430,144 |
| 2020-03-10 | $58.36 | $58.49 | $56.84 | $58.48 | $27.40 | 76,672 |
| 2020-03-09 | $56.43 | $57.57 | $55.91 | $56.17 | $26.32 | 98,654 |
| 2020-03-06 | $60.45 | $60.83 | $60.05 | $60.66 | $28.43 | 95,882 |
| 2020-03-05 | $61.94 | $62.16 | $61.30 | $61.50 | $28.82 | 44,038 |
| 2020-03-04 | $62.34 | $63.09 | $61.98 | $63.08 | $29.56 | 26,126 |
| 2020-03-03 | $62.02 | $62.81 | $60.74 | $61.13 | $28.65 | 39,404 |
| 2020-03-02 | $60.45 | $61.35 | $59.93 | $61.35 | $28.75 | 145,402 |
| 2020-02-28 | $59.40 | $60.35 | $58.88 | $60.35 | $28.28 | 342,782 |
| 2020-02-27 | $62.10 | $62.43 | $61.12 | $61.12 | $28.64 | 447,934 |
| 2020-02-26 | $63.27 | $63.76 | $62.96 | $63.05 | $29.55 | 32,188 |
| 2020-02-25 | $64.04 | $64.04 | $62.69 | $62.80 | $29.43 | 11,758 |
| 2020-02-24 | $63.71 | $64.04 | $63.04 | $63.61 | $29.81 | 37,000 |
| 2020-02-21 | $66.26 | $66.58 | $66.26 | $66.33 | $31.08 | 15,992 |
| 2020-02-20 | $66.85 | $66.92 | $66.37 | $66.62 | $31.22 | 8,754 |
| 2020-02-19 | $67.24 | $67.35 | $67.16 | $67.22 | $31.50 | 66,884 |
| 2020-02-18 | $66.67 | $66.84 | $66.58 | $66.69 | $31.25 | 34,276 |
| 2020-02-14 | $67.05 | $67.23 | $66.99 | $67.19 | $31.49 | 86,164 |
| 2020-02-13 | $67.10 | $67.22 | $66.95 | $67.09 | $31.44 | 16,198 |
| 2020-02-12 | $67.35 | $67.42 | $67.22 | $67.36 | $31.57 | 29,730 |
| 2020-02-11 | $66.85 | $67.06 | $66.73 | $67.03 | $31.41 | 156,622 |
| 2020-02-10 | $65.97 | $66.27 | $65.97 | $66.27 | $31.05 | 54,962 |
| 2020-02-07 | $66.16 | $66.16 | $65.88 | $65.92 | $30.89 | 35,842 |
| 2020-02-06 | $66.77 | $66.84 | $66.68 | $66.70 | $31.26 | 35,146 |
| 2020-02-05 | $66.89 | $66.89 | $66.55 | $66.77 | $31.29 | 157,516 |
| 2020-02-04 | $66.08 | $66.33 | $66.08 | $66.12 | $30.98 | 136,066 |
| 2020-02-03 | $65.25 | $65.28 | $64.94 | $64.94 | $30.43 | 281,380 |
| 2020-01-31 | $65.37 | $65.37 | $64.68 | $64.81 | $30.37 | 220,980 |
| 2020-01-30 | $65.49 | $65.94 | $65.29 | $65.94 | $30.90 | 15,582 |
| 2020-01-29 | $66.19 | $66.30 | $66.10 | $66.14 | $30.99 | 20,328 |
| 2020-01-28 | $65.67 | $66.02 | $65.55 | $65.91 | $30.89 | 14,348 |
| 2020-01-27 | $65.57 | $65.79 | $65.47 | $65.48 | $30.68 | 47,588 |
| 2020-01-24 | $67.63 | $67.63 | $67.01 | $67.14 | $31.46 | 27,812 |
| 2020-01-23 | $67.26 | $67.54 | $67.01 | $67.44 | $31.60 | 233,852 |
| 2020-01-22 | $67.92 | $68.07 | $67.83 | $67.87 | $31.80 | 70,056 |
| 2020-01-21 | $67.95 | $67.95 | $67.48 | $67.48 | $31.62 | 35,452 |
| 2020-01-17 | $67.95 | $68.06 | $67.88 | $68.06 | $31.89 | 20,410 |
| 2020-01-16 | $67.63 | $67.78 | $67.54 | $67.69 | $31.72 | 29,840 |
| 2020-01-15 | $67.36 | $67.52 | $67.32 | $67.37 | $31.57 | 23,860 |
| 2020-01-14 | $66.98 | $67.29 | $66.98 | $67.15 | $31.47 | 45,944 |
| 2020-01-13 | $66.67 | $66.98 | $66.58 | $66.98 | $31.39 | 11,050 |
| 2020-01-10 | $66.53 | $66.58 | $66.23 | $66.30 | $31.07 | 80,274 |
| 2020-01-09 | $66.39 | $66.39 | $66.17 | $66.24 | $31.04 | 16,662 |
| 2020-01-08 | $65.69 | $66.17 | $65.60 | $65.95 | $30.90 | 29,190 |
| 2020-01-07 | $65.62 | $65.62 | $65.45 | $65.53 | $30.71 | 8,762 |
| 2020-01-06 | $65.35 | $65.63 | $65.33 | $65.63 | $30.75 | 15,334 |
| 2020-01-03 | $65.59 | $65.93 | $65.59 | $65.60 | $30.74 | 14,352 |
| 2020-01-02 | $66.22 | $66.28 | $66.04 | $66.21 | $31.03 | 177,980 |
| 2019-12-31 | $65.58 | $65.79 | $65.40 | $65.79 | $30.83 | 16,410 |
| 2019-12-30 | $65.88 | $65.88 | $65.42 | $65.42 | $30.66 | 18,116 |
| 2019-12-27 | $66.06 | $66.06 | $65.75 | $65.85 | $30.86 | 20,640 |
| 2019-12-26 | $65.45 | $65.64 | $65.45 | $65.64 | $30.76 | 4,828 |
| 2019-12-24 | $65.30 | $65.30 | $65.24 | $65.25 | $30.58 | 3,800 |
| 2019-12-23 | $65.25 | $65.31 | $65.22 | $65.31 | $30.60 | 12,426 |
| 2019-12-20 | $65.50 | $65.61 | $65.44 | $65.52 | $30.54 | 17,596 |
| 2019-12-19 | $65.18 | $65.27 | $65.09 | $65.27 | $30.42 | 29,794 |
| 2019-12-18 | $65.38 | $65.38 | $65.21 | $65.32 | $30.44 | 14,870 |
| 2019-12-17 | $65.33 | $65.53 | $65.30 | $65.45 | $30.50 | 102,546 |
| 2019-12-16 | $65.42 | $65.50 | $65.41 | $65.42 | $30.49 | 14,894 |
| 2019-12-13 | $64.44 | $64.64 | $64.39 | $64.54 | $30.08 | 25,170 |
| 2019-12-12 | $63.49 | $64.09 | $63.49 | $64.07 | $29.86 | 12,068 |
| 2019-12-11 | $63.10 | $63.51 | $63.10 | $63.51 | $29.60 | 5,994 |
| 2019-12-10 | $63.08 | $63.15 | $62.97 | $63.01 | $29.37 | 10,356 |
| 2019-12-09 | $63.09 | $63.17 | $62.95 | $62.97 | $29.35 | 7,576 |
| 2019-12-06 | $63.08 | $63.11 | $63.06 | $63.11 | $29.41 | 3,774 |
| 2019-12-05 | $62.53 | $62.58 | $62.50 | $62.54 | $29.15 | 3,780 |
| 2019-12-04 | $62.35 | $62.55 | $62.35 | $62.54 | $29.15 | 8,222 |
| 2019-12-03 | $61.65 | $61.92 | $61.60 | $61.90 | $28.85 | 136,402 |
| 2019-12-02 | $62.44 | $62.48 | $61.99 | $62.17 | $28.97 | 6,536 |
| 2019-11-29 | $62.51 | $62.51 | $62.34 | $62.38 | $29.07 | 2,798 |
| 2019-11-27 | $62.57 | $62.83 | $62.57 | $62.81 | $29.27 | 8,334 |
| 2019-11-26 | $62.43 | $62.49 | $62.42 | $62.49 | $29.12 | 1,310 |
| 2019-11-25 | $62.25 | $62.45 | $62.25 | $62.45 | $29.11 | 7,794 |
| 2019-11-22 | $61.89 | $61.89 | $61.63 | $61.72 | $28.76 | 12,772 |
| 2019-11-21 | $61.36 | $61.51 | $61.36 | $61.51 | $28.67 | 3,576 |
| 2019-11-20 | $61.80 | $61.83 | $61.67 | $61.76 | $28.78 | 13,816 |
| 2019-11-19 | $62.42 | $62.42 | $62.00 | $62.05 | $28.92 | 7,786 |
| 2019-11-18 | $61.90 | $62.06 | $61.90 | $62.01 | $28.90 | 6,678 |
| 2019-11-15 | $61.68 | $61.97 | $61.66 | $61.90 | $28.85 | 22,244 |
| 2019-11-14 | $61.45 | $61.55 | $61.38 | $61.55 | $28.69 | 5,388 |
| 2019-11-13 | $61.52 | $61.60 | $61.46 | $61.51 | $28.67 | 6,282 |
| 2019-11-12 | $61.67 | $61.78 | $61.62 | $61.64 | $28.73 | 11,228 |
| 2019-11-11 | $61.59 | $61.84 | $61.59 | $61.77 | $28.79 | 11,838 |
| 2019-11-08 | $61.88 | $61.99 | $61.78 | $61.99 | $28.89 | 15,018 |
| 2019-11-07 | $62.29 | $62.33 | $62.22 | $62.22 | $29.00 | 9,450 |
| 2019-11-06 | $62.00 | $62.13 | $61.79 | $62.05 | $28.92 | 101,066 |
| 2019-11-05 | $61.89 | $61.94 | $61.73 | $61.92 | $28.86 | 12,538 |
| 2019-11-04 | $61.90 | $62.03 | $61.86 | $61.92 | $28.86 | 11,848 |
| 2019-11-01 | $61.28 | $61.46 | $61.25 | $61.46 | $28.64 | 10,744 |
| 2019-10-31 | $60.71 | $60.78 | $60.46 | $60.63 | $28.26 | 13,236 |
| 2019-10-30 | $60.63 | $61.01 | $60.52 | $60.99 | $28.42 | 6,306 |
| 2019-10-29 | $60.47 | $60.62 | $60.47 | $60.55 | $28.22 | 15,330 |
| 2019-10-28 | $60.77 | $60.92 | $60.77 | $60.85 | $28.36 | 14,476 |
| 2019-10-25 | $60.15 | $60.34 | $60.07 | $60.34 | $28.12 | 13,268 |
| 2019-10-24 | $60.08 | $60.26 | $60.08 | $60.21 | $28.06 | 13,538 |
| 2019-10-23 | $59.85 | $60.03 | $59.74 | $60.03 | $27.98 | 7,202 |
| 2019-10-22 | $59.99 | $60.13 | $59.85 | $59.87 | $27.90 | 23,080 |
| 2019-10-21 | $59.78 | $60.03 | $59.78 | $60.03 | $27.98 | 18,480 |
| 2019-10-18 | $59.61 | $59.66 | $59.40 | $59.60 | $27.78 | 35,000 |
| 2019-10-17 | $59.80 | $59.80 | $59.55 | $59.62 | $27.79 | 39,058 |
| 2019-10-16 | $59.28 | $59.46 | $59.28 | $59.42 | $27.69 | 298,810 |
| 2019-10-15 | $59.09 | $59.53 | $59.09 | $59.46 | $27.71 | 64,568 |
| 2019-10-14 | $58.74 | $58.75 | $58.70 | $58.70 | $27.36 | 1,962 |
| 2019-10-11 | $58.68 | $59.02 | $58.68 | $58.88 | $27.44 | 4,794 |
| 2019-10-10 | $57.59 | $58.04 | $57.59 | $57.96 | $27.01 | 9,372 |
| 2019-10-09 | $57.61 | $57.78 | $57.61 | $57.71 | $26.90 | 9,794 |
| 2019-10-08 | $57.29 | $57.43 | $57.15 | $57.15 | $26.64 | 23,428 |
| 2019-10-07 | $57.95 | $57.98 | $57.74 | $57.79 | $26.93 | 25,076 |
| 2019-10-04 | $57.56 | $57.91 | $57.56 | $57.91 | $26.99 | 7,192 |
| 2019-10-03 | $57.12 | $57.33 | $57.06 | $57.28 | $26.70 | 4,968 |
| 2019-10-02 | $57.24 | $57.24 | $56.65 | $56.80 | $26.47 | 111,122 |
| 2019-10-01 | $57.88 | $57.95 | $57.82 | $57.89 | $26.98 | 7,888 |
| 2019-09-30 | $58.09 | $58.28 | $58.09 | $58.22 | $27.13 | 9,258 |
| 2019-09-27 | $58.29 | $58.29 | $57.86 | $57.96 | $27.01 | 6,706 |
| 2019-09-26 | $58.18 | $58.18 | $58.16 | $58.16 | $27.11 | 1,536 |
| 2019-09-25 | $57.71 | $57.98 | $57.70 | $57.98 | $27.02 | 13,070 |
| 2019-09-24 | $58.41 | $58.50 | $58.07 | $58.10 | $27.08 | 5,654 |
| 2019-09-23 | $58.40 | $58.66 | $58.39 | $58.65 | $27.20 | 5,322 |
| 2019-09-20 | $58.72 | $58.73 | $58.72 | $58.73 | $27.24 | 680 |
| 2019-09-19 | $59.12 | $59.19 | $58.97 | $58.97 | $27.35 | 2,608 |
| 2019-09-18 | $59.08 | $59.08 | $58.76 | $59.01 | $27.37 | 8,050 |
| 2019-09-17 | $58.59 | $59.00 | $58.59 | $59.00 | $27.37 | 14,648 |
| 2019-09-16 | $58.75 | $58.80 | $58.67 | $58.67 | $27.21 | 23,518 |
| 2019-09-13 | $59.25 | $59.38 | $59.21 | $59.24 | $27.48 | 12,876 |
| 2019-09-12 | $59.00 | $59.11 | $59.00 | $59.08 | $27.40 | 8,354 |
| 2019-09-11 | $58.38 | $58.63 | $58.38 | $58.63 | $27.19 | 2,400 |
| 2019-09-10 | $58.06 | $58.25 | $57.96 | $58.17 | $26.98 | 11,786 |
| 2019-09-09 | $58.56 | $58.56 | $58.38 | $58.45 | $27.11 | 3,892 |
| 2019-09-06 | $58.35 | $58.54 | $58.35 | $58.43 | $27.10 | 13,056 |
| 2019-09-05 | $58.34 | $58.35 | $58.19 | $58.22 | $27.00 | 10,212 |
| 2019-09-04 | $57.27 | $57.49 | $57.27 | $57.49 | $26.66 | 2,922 |
| 2019-09-03 | $56.55 | $56.67 | $56.55 | $56.66 | $26.28 | 22,566 |
| 2019-08-30 | $56.97 | $56.97 | $56.74 | $56.90 | $26.39 | 3,722 |
| 2019-08-29 | $56.33 | $56.58 | $56.33 | $56.51 | $26.21 | 2,244 |
| 2019-08-28 | $55.80 | $56.05 | $55.80 | $56.02 | $25.98 | 7,148 |
| 2019-08-27 | $56.29 | $56.29 | $56.17 | $56.17 | $26.05 | 7,254 |
| 2019-08-26 | $56.19 | $56.21 | $56.10 | $56.17 | $26.05 | 24,258 |
| 2019-08-23 | $56.11 | $56.11 | $55.90 | $55.90 | $25.93 | 214,642 |
| 2019-08-22 | $56.89 | $56.89 | $56.54 | $56.67 | $26.28 | 5,570 |
| 2019-08-21 | $57.13 | $57.13 | $56.93 | $57.00 | $26.44 | 6,102 |
| 2019-08-20 | $56.30 | $56.39 | $56.25 | $56.27 | $26.10 | 17,532 |
| 2019-08-19 | $56.48 | $56.48 | $56.27 | $56.29 | $26.11 | 8,182 |
| 2019-08-16 | $55.54 | $55.95 | $55.54 | $55.93 | $25.94 | 3,580 |
| 2019-08-15 | $55.15 | $55.33 | $55.03 | $55.22 | $25.61 | 3,294 |
| 2019-08-14 | $55.50 | $55.50 | $55.07 | $55.07 | $25.54 | 13,094 |
| 2019-08-13 | $55.62 | $56.50 | $55.62 | $56.42 | $26.17 | 9,600 |
| 2019-08-12 | $56.05 | $56.17 | $55.87 | $55.87 | $25.91 | 6,788 |
| 2019-08-09 | $56.45 | $56.56 | $56.27 | $56.45 | $26.18 | 6,498 |
| 2019-08-08 | $56.54 | $56.97 | $56.54 | $56.80 | $26.34 | 15,538 |
| 2019-08-07 | $55.77 | $56.25 | $55.77 | $56.25 | $26.09 | 6,818 |
| 2019-08-06 | $55.98 | $56.09 | $55.67 | $55.97 | $25.96 | 10,386 |
| 2019-08-05 | $55.99 | $56.01 | $55.36 | $55.37 | $25.68 | 16,784 |
| 2019-08-02 | $57.57 | $57.57 | $57.10 | $57.26 | $26.56 | 73,144 |
| 2019-08-01 | $58.24 | $58.60 | $57.54 | $57.57 | $26.70 | 23,198 |
| 2019-07-31 | $58.38 | $58.38 | $57.64 | $57.77 | $26.79 | 9,286 |
| 2019-07-30 | $58.19 | $58.25 | $58.15 | $58.15 | $26.97 | 2,936 |
| 2019-07-29 | $58.86 | $58.86 | $58.75 | $58.80 | $27.27 | 4,966 |
| 2019-07-26 | $58.98 | $58.98 | $58.90 | $58.90 | $27.32 | 24,564 |
| 2019-07-25 | $59.00 | $59.00 | $58.64 | $58.64 | $27.20 | 7,454 |
| 2019-07-24 | $58.90 | $58.95 | $58.90 | $58.95 | $27.34 | 6,136 |
| 2019-07-23 | $58.81 | $58.83 | $58.75 | $58.78 | $27.26 | 5,690 |
| 2019-07-22 | $58.51 | $58.59 | $58.48 | $58.50 | $27.13 | 6,494 |
| 2019-07-19 | $58.63 | $58.63 | $58.41 | $58.41 | $27.09 | 4,238 |
| 2019-07-18 | $58.05 | $58.52 | $58.05 | $58.48 | $27.12 | 4,672 |
| 2019-07-17 | $58.18 | $58.18 | $58.02 | $58.02 | $26.91 | 2,884 |
| 2019-07-16 | $58.10 | $58.10 | $57.97 | $57.98 | $26.89 | 5,176 |
| 2019-07-15 | $58.19 | $58.26 | $58.19 | $58.19 | $26.99 | 5,630 |
| 2019-07-12 | $57.82 | $57.94 | $57.82 | $57.87 | $26.84 | 36,272 |
| 2019-07-11 | $57.81 | $57.92 | $57.81 | $57.92 | $26.86 | 4,250 |
| 2019-07-10 | $57.99 | $57.99 | $57.98 | $57.99 | $26.90 | 6,734 |
| 2019-07-09 | $57.61 | $57.73 | $57.50 | $57.73 | $26.78 | 7,540 |
| 2019-07-08 | $58.11 | $58.17 | $58.03 | $58.10 | $26.95 | 21,452 |
| 2019-07-05 | $58.37 | $58.44 | $58.17 | $58.30 | $27.04 | 45,224 |
| 2019-07-03 | $58.76 | $58.91 | $58.76 | $58.87 | $27.31 | 173,274 |
| 2019-07-02 | $58.53 | $58.53 | $58.53 | $58.53 | $27.15 | 1,040 |
| 2019-07-01 | $58.53 | $58.53 | $58.11 | $58.22 | $27.00 | 8,702 |
| 2019-06-28 | $57.64 | $57.65 | $57.50 | $57.53 | $26.68 | 2,584 |
| 2019-06-27 | $57.26 | $57.26 | $57.23 | $57.24 | $26.55 | 1,920 |
| 2019-06-26 | $57.20 | $57.20 | $57.04 | $57.04 | $26.46 | 2,850 |
| 2019-06-25 | $57.20 | $57.20 | $56.88 | $56.88 | $26.38 | 4,298 |
| 2019-06-24 | $57.26 | $57.34 | $57.26 | $57.32 | $26.59 | 3,708 |
| 2019-06-21 | $57.76 | $57.83 | $57.70 | $57.76 | $26.53 | 12,280 |
| 2019-06-20 | $58.18 | $58.19 | $57.85 | $58.08 | $26.68 | 20,218 |
| 2019-06-19 | $57.05 | $57.23 | $56.91 | $57.23 | $26.29 | 4,494 |
| 2019-06-18 | $56.28 | $56.78 | $56.28 | $56.76 | $26.07 | 7,320 |
| 2019-06-17 | $55.75 | $55.81 | $55.73 | $55.81 | $25.64 | 2,738 |
| 2019-06-14 | $55.99 | $55.99 | $55.91 | $55.93 | $25.69 | 2,068 |
| 2019-06-13 | $56.49 | $56.49 | $56.41 | $56.45 | $25.93 | 1,642 |
| 2019-06-12 | $56.72 | $56.72 | $56.51 | $56.51 | $25.96 | 728 |
| 2019-06-11 | $57.18 | $57.18 | $57.01 | $57.04 | $26.20 | 9,588 |
| 2019-06-10 | $56.51 | $56.60 | $56.48 | $56.49 | $25.95 | 14,142 |
| 2019-06-07 | $56.22 | $56.22 | $56.13 | $56.15 | $25.79 | 4,124 |
| 2019-06-06 | $55.36 | $55.41 | $55.36 | $55.41 | $25.45 | 1,656 |
| 2019-06-05 | $55.27 | $55.27 | $55.11 | $55.14 | $25.33 | 5,456 |
| 2019-06-04 | $54.94 | $55.16 | $54.80 | $55.16 | $25.34 | 15,892 |
| 2019-06-03 | $54.56 | $54.81 | $54.56 | $54.75 | $25.15 | 6,560 |
| 2019-05-31 | $54.24 | $54.46 | $54.24 | $54.41 | $24.99 | 4,530 |
| 2019-05-30 | $54.64 | $54.64 | $54.50 | $54.60 | $25.08 | 8,584 |
| 2019-05-29 | $54.34 | $54.45 | $54.16 | $54.41 | $24.99 | 2,724 |
| 2019-05-28 | $55.22 | $55.22 | $54.78 | $54.81 | $25.18 | 4,420 |
| 2019-05-24 | $55.24 | $55.24 | $55.02 | $55.14 | $25.33 | 4,688 |
| 2019-05-23 | $54.53 | $54.66 | $54.53 | $54.65 | $25.10 | 19,568 |
| 2019-05-22 | $55.32 | $55.46 | $55.31 | $55.38 | $25.44 | 15,744 |
| 2019-05-21 | $55.42 | $55.44 | $55.34 | $55.44 | $25.47 | 30,530 |
| 2019-05-20 | $55.15 | $55.26 | $55.10 | $55.16 | $25.34 | 14,672 |
| 2019-05-17 | $55.59 | $55.89 | $55.57 | $55.57 | $25.53 | 3,768 |
| 2019-05-16 | $56.18 | $56.29 | $56.05 | $56.05 | $25.75 | 55,844 |
| 2019-05-15 | $55.32 | $56.00 | $55.32 | $55.77 | $25.62 | 56,276 |
| 2019-05-14 | $55.47 | $55.75 | $55.47 | $55.69 | $25.58 | 6,460 |
| 2019-05-13 | $55.31 | $55.31 | $54.74 | $54.87 | $25.21 | 222,000 |
| 2019-05-10 | $56.03 | $56.80 | $56.03 | $56.74 | $26.06 | 14,612 |
| 2019-05-09 | $55.81 | $56.33 | $55.67 | $56.27 | $25.85 | 18,820 |
| 2019-05-08 | $56.58 | $56.76 | $56.58 | $56.58 | $25.99 | 9,442 |
| 2019-05-07 | $56.84 | $56.84 | $56.57 | $56.76 | $26.07 | 12,732 |
| 2019-05-06 | $56.92 | $57.66 | $56.92 | $57.51 | $26.42 | 22,102 |
| 2019-05-03 | $57.68 | $58.04 | $57.68 | $58.04 | $26.66 | 6,052 |
| 2019-05-02 | $57.46 | $57.46 | $57.29 | $57.30 | $26.32 | 16,010 |
| 2019-05-01 | $57.96 | $58.09 | $57.54 | $57.54 | $26.43 | 7,228 |
| 2019-04-30 | $57.80 | $57.99 | $57.80 | $57.98 | $26.63 | 3,896 |
| 2019-04-29 | $57.80 | $57.94 | $57.77 | $57.88 | $26.59 | 5,800 |
| 2019-04-26 | $57.53 | $57.72 | $57.53 | $57.68 | $26.50 | 8,608 |
| 2019-04-25 | $57.49 | $57.57 | $57.46 | $57.52 | $26.42 | 7,174 |
| 2019-04-24 | $57.67 | $57.80 | $57.58 | $57.60 | $26.46 | 9,290 |
| 2019-04-23 | $57.67 | $57.92 | $57.66 | $57.90 | $26.60 | 27,452 |
| 2019-04-22 | $57.81 | $57.93 | $57.81 | $57.93 | $26.61 | 9,412 |
| 2019-04-18 | $57.89 | $58.03 | $57.88 | $57.97 | $26.63 | 34,526 |
| 2019-04-17 | $58.21 | $58.21 | $57.95 | $58.06 | $26.67 | 10,548 |
| 2019-04-16 | $58.05 | $58.11 | $57.99 | $58.01 | $26.65 | 37,734 |
| 2019-04-15 | $57.84 | $57.86 | $57.77 | $57.81 | $26.56 | 7,990 |
| 2019-04-12 | $57.76 | $57.76 | $57.67 | $57.75 | $26.53 | 11,936 |
| 2019-04-11 | $57.51 | $57.56 | $57.29 | $57.41 | $26.37 | 7,182 |
| 2019-04-10 | $57.63 | $57.78 | $57.63 | $57.69 | $26.50 | 7,778 |
| 2019-04-09 | $57.50 | $57.54 | $57.38 | $57.41 | $26.37 | 6,640 |
| 2019-04-08 | $57.56 | $57.56 | $57.40 | $57.55 | $26.44 | 7,832 |
| 2019-04-05 | $57.43 | $57.60 | $57.43 | $57.51 | $26.42 | 4,698 |
| 2019-04-04 | $57.26 | $57.28 | $57.16 | $57.27 | $26.31 | 4,218 |
| 2019-04-03 | $57.26 | $57.57 | $57.25 | $57.34 | $26.34 | 9,920 |
| 2019-04-02 | $56.67 | $56.75 | $56.59 | $56.75 | $26.07 | 6,398 |
| 2019-04-01 | $56.45 | $56.60 | $56.42 | $56.59 | $26.00 | 4,156 |
| 2019-03-29 | $55.79 | $55.83 | $55.66 | $55.81 | $25.64 | 8,250 |
| 2019-03-28 | $55.37 | $55.49 | $55.16 | $55.44 | $25.47 | 17,678 |
| 2019-03-27 | $55.50 | $55.50 | $55.15 | $55.20 | $25.36 | 9,798 |
| 2019-03-26 | $55.59 | $55.60 | $55.47 | $55.54 | $25.51 | 7,088 |
| 2019-03-25 | $55.16 | $55.39 | $55.15 | $55.39 | $25.41 | 15,232 |
| 2019-03-22 | $55.82 | $55.82 | $55.27 | $55.37 | $25.40 | 33,712 |
| 2019-03-21 | $56.11 | $56.34 | $56.11 | $56.34 | $25.85 | 9,566 |
| 2019-03-20 | $56.08 | $56.53 | $55.81 | $56.25 | $25.80 | 9,890 |
| 2019-03-19 | $56.29 | $56.35 | $56.14 | $56.26 | $25.81 | 101,554 |
| 2019-03-18 | $55.82 | $56.01 | $55.82 | $55.99 | $25.69 | 11,810 |
| 2019-03-15 | $55.35 | $55.70 | $55.35 | $55.68 | $25.54 | 24,812 |
| 2019-03-14 | $54.76 | $54.89 | $54.76 | $54.82 | $25.15 | 89,500 |
| 2019-03-13 | $54.76 | $54.93 | $54.76 | $54.90 | $25.19 | 6,560 |
| 2019-03-12 | $54.71 | $54.78 | $54.66 | $54.71 | $25.10 | 6,090 |
| 2019-03-11 | $54.39 | $54.61 | $54.39 | $54.61 | $25.05 | 6,070 |
| 2019-03-08 | $53.79 | $54.10 | $53.78 | $54.10 | $24.82 | 11,390 |
| 2019-03-07 | $54.78 | $54.78 | $54.19 | $54.19 | $24.86 | 14,528 |
| 2019-03-06 | $55.45 | $55.45 | $55.12 | $55.17 | $25.31 | 13,922 |
| 2019-03-05 | $55.14 | $55.51 | $55.14 | $55.46 | $25.44 | 136,178 |
| 2019-03-04 | $55.47 | $55.47 | $55.01 | $55.22 | $25.33 | 2,818 |
| 2019-03-01 | $55.15 | $55.15 | $55.01 | $55.08 | $25.27 | 8,096 |
| 2019-02-28 | $54.70 | $54.73 | $54.58 | $54.58 | $25.04 | 2,894 |
| 2019-02-27 | $55.13 | $55.13 | $54.88 | $54.93 | $25.20 | 7,554 |
| 2019-02-26 | $55.22 | $55.46 | $55.21 | $55.39 | $25.41 | 15,112 |
| 2019-02-25 | $55.31 | $55.43 | $55.16 | $55.20 | $25.32 | 6,680 |
| 2019-02-22 | $54.82 | $55.02 | $54.81 | $54.93 | $25.20 | 18,544 |
| 2019-02-21 | $54.51 | $54.54 | $54.35 | $54.46 | $24.98 | 13,112 |
| 2019-02-20 | $54.41 | $54.66 | $54.41 | $54.50 | $25.00 | 3,520 |
| 2019-02-19 | $53.97 | $54.43 | $53.97 | $54.33 | $24.92 | 5,354 |
| 2019-02-15 | $54.04 | $54.10 | $53.97 | $54.10 | $24.82 | 9,502 |
| 2019-02-14 | $53.61 | $53.86 | $53.55 | $53.76 | $24.66 | 11,686 |
| 2019-02-13 | $53.94 | $53.99 | $53.62 | $53.62 | $24.60 | 10,136 |
| 2019-02-12 | $53.58 | $53.67 | $53.58 | $53.66 | $24.62 | 8,900 |
| 2019-02-11 | $52.94 | $53.00 | $52.84 | $52.95 | $24.29 | 6,932 |
| 2019-02-08 | $52.87 | $52.87 | $52.70 | $52.87 | $24.25 | 14,926 |
| 2019-02-07 | $53.49 | $53.49 | $53.16 | $53.29 | $24.45 | 6,182 |
| 2019-02-06 | $54.01 | $54.01 | $53.79 | $53.81 | $24.69 | 13,892 |
| 2019-02-05 | $54.07 | $54.25 | $54.07 | $54.25 | $24.89 | 10,400 |
| 2019-02-04 | $53.45 | $53.69 | $53.44 | $53.69 | $24.63 | 10,188 |
| 2019-02-01 | $53.59 | $53.62 | $53.50 | $53.56 | $24.57 | 6,604 |
| 2019-01-31 | $53.48 | $53.65 | $53.47 | $53.63 | $24.60 | 19,426 |
| 2019-01-30 | $52.86 | $53.46 | $52.75 | $53.29 | $24.45 | 6,712 |
| 2019-01-29 | $52.69 | $52.69 | $52.59 | $52.59 | $24.13 | 6,140 |
| 2019-01-28 | $52.30 | $52.55 | $52.29 | $52.41 | $24.04 | 13,972 |
| 2019-01-25 | $52.68 | $52.68 | $52.58 | $52.58 | $24.12 | 8,098 |
| 2019-01-24 | $52.06 | $52.06 | $51.86 | $52.05 | $23.88 | 12,332 |
| 2019-01-23 | $51.81 | $51.83 | $51.65 | $51.69 | $23.71 | 4,404 |
| 2019-01-22 | $51.75 | $51.82 | $51.53 | $51.53 | $23.64 | 2,632 |
| 2019-01-18 | $52.02 | $52.10 | $51.93 | $52.08 | $23.89 | 22,164 |
| 2019-01-17 | $51.13 | $51.49 | $51.13 | $51.48 | $23.62 | 5,272 |
| 2019-01-16 | $51.26 | $51.38 | $51.17 | $51.30 | $23.53 | 91,348 |
| 2019-01-15 | $51.02 | $51.05 | $50.79 | $50.99 | $23.39 | 11,712 |
| 2019-01-14 | $50.63 | $50.72 | $50.61 | $50.61 | $23.22 | 4,548 |
| 2019-01-11 | $50.99 | $51.07 | $50.99 | $51.02 | $23.41 | 4,080 |
| 2019-01-10 | $51.04 | $51.45 | $51.04 | $51.39 | $23.58 | 12,096 |
| 2019-01-09 | $51.26 | $51.35 | $51.18 | $51.29 | $23.53 | 3,370 |
| 2019-01-08 | $50.62 | $50.62 | $50.38 | $50.52 | $23.18 | 10,560 |
| 2019-01-07 | $50.09 | $50.41 | $49.99 | $50.30 | $23.08 | 20,052 |
| 2019-01-04 | $48.98 | $50.01 | $48.98 | $50.01 | $22.94 | 23,356 |
| 2019-01-03 | $48.59 | $48.62 | $48.40 | $48.50 | $22.25 | 7,744 |
| 2019-01-02 | $48.76 | $49.17 | $48.76 | $49.14 | $22.54 | 3,544 |
| 2018-12-31 | $49.45 | $49.47 | $49.14 | $49.33 | $22.63 | 24,770 |
| 2018-12-28 | $49.36 | $49.37 | $49.06 | $49.08 | $22.52 | 30,906 |
| 2018-12-27 | $48.14 | $48.71 | $48.00 | $48.71 | $22.35 | 29,300 |
| 2018-12-26 | $47.74 | $48.71 | $47.47 | $48.71 | $22.35 | 31,022 |
| 2018-12-24 | $48.02 | $48.32 | $47.65 | $47.65 | $21.86 | 14,998 |
| 2018-12-21 | $48.91 | $48.94 | $48.13 | $48.23 | $22.00 | 74,466 |
| 2018-12-20 | $49.33 | $49.33 | $48.71 | $48.91 | $22.31 | 29,520 |
| 2018-12-19 | $49.94 | $50.28 | $49.27 | $49.27 | $22.48 | 3,040 |
| 2018-12-18 | $50.13 | $50.13 | $49.77 | $49.89 | $22.76 | 15,640 |
| 2018-12-17 | $50.18 | $50.21 | $49.61 | $49.69 | $22.67 | 22,254 |
| 2018-12-14 | $50.52 | $50.52 | $50.28 | $50.28 | $22.94 | 47,296 |
| 2018-12-13 | $51.30 | $51.36 | $51.07 | $51.21 | $23.36 | 31,280 |
| 2018-12-12 | $51.26 | $51.68 | $51.26 | $51.33 | $23.42 | 49,012 |
| 2018-12-11 | $50.53 | $50.63 | $50.23 | $50.46 | $23.02 | 6,954 |
| 2018-12-10 | $50.29 | $50.29 | $49.83 | $50.20 | $22.90 | 16,740 |
| 2018-12-07 | $51.44 | $51.44 | $50.42 | $50.42 | $23.00 | 19,432 |
| 2018-12-06 | $50.85 | $51.34 | $50.62 | $51.34 | $23.42 | 17,284 |
| 2018-12-04 | $52.98 | $52.98 | $52.02 | $52.09 | $23.76 | 3,058 |
| 2018-12-03 | $53.28 | $53.38 | $53.16 | $53.18 | $24.26 | 6,468 |
| 2018-11-30 | $52.26 | $52.30 | $52.15 | $52.24 | $23.83 | 13,824 |
| 2018-11-29 | $52.54 | $52.71 | $52.51 | $52.71 | $24.05 | 27,188 |
| 2018-11-28 | $51.92 | $52.67 | $51.92 | $52.60 | $24.00 | 4,178 |
| 2018-11-27 | $51.49 | $51.63 | $51.45 | $51.61 | $23.54 | 8,218 |
| 2018-11-26 | $51.71 | $51.86 | $51.70 | $51.83 | $23.64 | 9,690 |
| 2018-11-23 | $51.22 | $51.24 | $51.22 | $51.24 | $23.37 | 858 |
| 2018-11-21 | $51.17 | $51.42 | $51.17 | $51.42 | $23.46 | 3,142 |
| 2018-11-20 | $50.41 | $50.65 | $50.17 | $50.28 | $22.94 | 18,286 |
| 2018-11-19 | $51.88 | $51.88 | $51.35 | $51.40 | $23.45 | 31,270 |
| 2018-11-16 | $51.45 | $51.93 | $51.45 | $51.93 | $23.69 | 53,866 |
| 2018-11-15 | $51.70 | $52.22 | $51.68 | $52.13 | $23.78 | 13,470 |
| 2018-11-14 | $52.27 | $52.27 | $51.86 | $52.02 | $23.73 | 11,318 |
| 2018-11-13 | $51.98 | $52.24 | $51.94 | $52.01 | $23.73 | 92,970 |
| 2018-11-12 | $52.20 | $52.20 | $51.66 | $51.74 | $23.60 | 15,018 |
| 2018-11-09 | $53.05 | $53.15 | $53.05 | $53.15 | $24.25 | 1,216 |
| 2018-11-08 | $54.02 | $54.02 | $53.47 | $53.48 | $24.40 | 80,718 |
| 2018-11-07 | $54.22 | $54.49 | $54.10 | $54.49 | $24.86 | 16,608 |
| 2018-11-06 | $53.55 | $53.70 | $53.49 | $53.70 | $24.50 | 16,654 |
| 2018-11-05 | $53.85 | $54.04 | $53.77 | $53.85 | $24.57 | 16,706 |
| 2018-11-02 | $54.40 | $54.40 | $53.80 | $54.03 | $24.65 | 10,966 |
| 2018-11-01 | $53.16 | $53.65 | $53.16 | $53.59 | $24.45 | 30,068 |
| 2018-10-31 | $52.46 | $52.62 | $52.40 | $52.45 | $23.93 | 8,708 |
| 2018-10-30 | $51.00 | $51.70 | $51.00 | $51.70 | $23.59 | 12,832 |
| 2018-10-29 | $51.74 | $51.74 | $50.72 | $50.72 | $23.14 | 3,934 |
| 2018-10-26 | $50.57 | $51.44 | $50.57 | $51.31 | $23.41 | 19,754 |
| 2018-10-25 | $51.53 | $51.99 | $51.43 | $51.65 | $23.56 | 26,192 |
| 2018-10-24 | $52.30 | $52.30 | $51.55 | $51.55 | $23.52 | 11,794 |
| 2018-10-23 | $52.17 | $52.82 | $52.05 | $52.55 | $23.97 | 46,804 |
| 2018-10-22 | $53.44 | $53.44 | $53.14 | $53.30 | $24.32 | 4,756 |
| 2018-10-19 | $53.21 | $53.33 | $53.08 | $53.17 | $24.26 | 7,150 |
| 2018-10-18 | $53.58 | $53.58 | $52.79 | $52.84 | $24.11 | 12,330 |
| 2018-10-17 | $54.04 | $54.16 | $53.85 | $54.00 | $24.63 | 6,214 |
| 2018-10-16 | $54.02 | $54.27 | $54.02 | $54.21 | $24.73 | 10,822 |
| 2018-10-15 | $52.96 | $53.39 | $52.96 | $53.09 | $24.22 | 12,700 |
| 2018-10-12 | $53.40 | $53.40 | $52.90 | $53.10 | $24.22 | 7,100 |
| 2018-10-11 | $53.34 | $53.34 | $52.59 | $52.83 | $24.10 | 6,080 |
| 2018-10-10 | $54.29 | $54.29 | $53.25 | $53.25 | $24.29 | 13,600 |
| 2018-10-09 | $54.39 | $54.73 | $54.26 | $54.73 | $24.97 | 6,764 |
| 2018-10-08 | $54.71 | $54.85 | $54.32 | $54.85 | $25.02 | 30,964 |
| 2018-10-05 | $55.47 | $55.49 | $55.10 | $55.10 | $25.14 | 4,658 |
| 2018-10-04 | $56.06 | $56.06 | $55.50 | $55.62 | $25.37 | 16,200 |
| 2018-10-03 | $57.05 | $57.07 | $56.69 | $56.76 | $25.89 | 13,968 |
| 2018-10-02 | $56.81 | $56.98 | $56.75 | $56.93 | $25.97 | 19,116 |
| 2018-10-01 | $57.64 | $57.64 | $57.41 | $57.45 | $26.21 | 10,470 |
| 2018-09-28 | $57.27 | $57.34 | $57.18 | $57.21 | $26.10 | 10,704 |
| 2018-09-27 | $57.56 | $57.79 | $57.48 | $57.56 | $26.26 | 18,692 |
| 2018-09-26 | $57.59 | $57.84 | $57.59 | $57.82 | $26.38 | 7,432 |
| 2018-09-25 | $57.74 | $57.79 | $57.59 | $57.74 | $26.34 | 10,278 |
| 2018-09-24 | $57.97 | $57.97 | $57.78 | $57.79 | $26.24 | 9,276 |
| 2018-09-21 | $58.23 | $58.31 | $58.19 | $58.19 | $26.42 | 8,510 |
| 2018-09-20 | $58.18 | $58.33 | $58.10 | $58.33 | $26.49 | 15,972 |
| 2018-09-19 | $57.56 | $57.67 | $57.52 | $57.67 | $26.19 | 65,988 |
| 2018-09-18 | $57.57 | $57.68 | $57.54 | $57.57 | $26.14 | 7,578 |
| 2018-09-17 | $57.37 | $57.37 | $57.13 | $57.13 | $25.94 | 4,240 |
| 2018-09-14 | $57.52 | $57.52 | $57.23 | $57.44 | $26.08 | 11,560 |
| 2018-09-13 | $57.41 | $57.41 | $57.12 | $57.26 | $26.00 | 2,006 |
| 2018-09-12 | $56.88 | $57.12 | $56.75 | $57.05 | $25.91 | 14,282 |
| 2018-09-11 | $56.21 | $56.51 | $56.17 | $56.43 | $25.62 | 8,858 |
| 2018-09-10 | $56.61 | $56.67 | $56.50 | $56.58 | $25.69 | 7,762 |
| 2018-09-07 | $56.52 | $56.52 | $56.26 | $56.27 | $25.55 | 10,156 |
| 2018-09-06 | $56.93 | $56.93 | $56.64 | $56.78 | $25.78 | 7,270 |
| 2018-09-05 | $57.27 | $57.30 | $57.11 | $57.22 | $25.98 | 16,042 |
| 2018-09-04 | $57.51 | $57.64 | $57.43 | $57.57 | $26.14 | 7,142 |
| 2018-08-31 | $58.25 | $58.34 | $58.14 | $58.34 | $26.49 | 5,944 |
| 2018-08-30 | $58.62 | $58.66 | $58.45 | $58.45 | $26.54 | 54,506 |
| 2018-08-29 | $58.74 | $58.97 | $58.74 | $58.97 | $26.78 | 3,354 |
| 2018-08-28 | $59.18 | $59.20 | $58.85 | $58.85 | $26.72 | 10,978 |
| 2018-08-27 | $58.88 | $59.18 | $58.88 | $59.10 | $26.84 | 11,690 |
| 2018-08-24 | $58.09 | $58.39 | $58.09 | $58.32 | $26.48 | 4,882 |
| 2018-08-23 | $58.05 | $58.09 | $57.80 | $57.80 | $26.25 | 13,868 |
| 2018-08-22 | $58.17 | $58.35 | $58.15 | $58.29 | $26.47 | 8,826 |
| 2018-08-21 | $57.94 | $58.19 | $57.94 | $58.02 | $26.35 | 21,756 |
| 2018-08-20 | $57.50 | $57.62 | $57.46 | $57.62 | $26.16 | 16,520 |
| 2018-08-17 | $56.76 | $57.29 | $56.73 | $57.20 | $25.97 | 11,480 |
| 2018-08-16 | $56.61 | $56.88 | $56.61 | $56.72 | $25.76 | 7,918 |
| 2018-08-15 | $56.37 | $56.41 | $56.03 | $56.29 | $25.56 | 10,824 |
| 2018-08-14 | $57.18 | $57.21 | $57.00 | $57.18 | $25.96 | 25,648 |
| 2018-08-13 | $57.14 | $57.17 | $56.84 | $56.97 | $25.87 | 19,256 |
| 2018-08-10 | $57.27 | $57.29 | $57.17 | $57.20 | $25.97 | 6,198 |
| 2018-08-09 | $58.41 | $58.41 | $58.29 | $58.30 | $26.47 | 8,544 |
| 2018-08-08 | $58.24 | $58.32 | $58.15 | $58.32 | $26.48 | 4,574 |
| 2018-08-07 | $58.22 | $58.22 | $58.05 | $58.05 | $26.36 | 6,870 |
| 2018-08-06 | $58.06 | $58.06 | $57.93 | $57.95 | $26.31 | 8,564 |
| 2018-08-03 | $58.16 | $58.33 | $58.16 | $58.24 | $26.45 | 7,464 |
| 2018-08-02 | $58.10 | $58.31 | $58.10 | $58.31 | $26.48 | 3,410 |
| 2018-08-01 | $58.87 | $58.87 | $58.59 | $58.68 | $26.65 | 6,126 |
| 2018-07-31 | $58.95 | $59.22 | $58.95 | $59.00 | $26.79 | 36,912 |
| 2018-07-30 | $58.90 | $58.92 | $58.73 | $58.77 | $26.69 | 10,582 |
| 2018-07-27 | $58.89 | $58.89 | $58.64 | $58.78 | $26.69 | 6,386 |
| 2018-07-26 | $58.88 | $58.88 | $58.75 | $58.75 | $26.67 | 1,476 |
| 2018-07-25 | $58.63 | $59.06 | $58.58 | $58.99 | $26.79 | 37,124 |
| 2018-07-24 | $58.60 | $58.76 | $58.42 | $58.46 | $26.55 | 5,104 |
| 2018-07-23 | $58.24 | $58.26 | $58.12 | $58.25 | $26.45 | 30,360 |
| 2018-07-20 | $58.53 | $58.57 | $58.45 | $58.45 | $26.54 | 3,516 |
| 2018-07-19 | $57.85 | $58.00 | $57.85 | $58.00 | $26.34 | 3,180 |
| 2018-07-18 | $58.08 | $58.28 | $58.07 | $58.28 | $26.46 | 4,902 |
| 2018-07-17 | $58.04 | $58.08 | $58.04 | $58.08 | $26.37 | 2,116 |
| 2018-07-16 | $57.99 | $58.06 | $57.89 | $58.06 | $26.36 | 39,146 |
| 2018-07-13 | $57.96 | $58.06 | $57.86 | $57.98 | $26.33 | 7,830 |
| 2018-07-12 | $57.63 | $57.81 | $57.48 | $57.81 | $26.25 | 3,770 |
| 2018-07-11 | $57.62 | $57.69 | $57.18 | $57.21 | $25.98 | 3,832 |
| 2018-07-10 | $58.01 | $58.15 | $58.01 | $58.09 | $26.38 | 15,914 |
| 2018-07-09 | $57.96 | $58.03 | $57.85 | $57.94 | $26.31 | 2,556 |
| 2018-07-06 | $57.07 | $57.37 | $57.07 | $57.34 | $26.04 | 4,860 |
| 2018-07-05 | $56.95 | $56.96 | $56.83 | $56.83 | $25.81 | 2,510 |
| 2018-07-03 | $57.01 | $57.03 | $56.92 | $56.95 | $25.86 | 6,980 |
| 2018-07-02 | $56.39 | $56.54 | $56.37 | $56.48 | $25.65 | 12,246 |
| 2018-06-29 | $57.12 | $57.20 | $57.09 | $57.09 | $25.92 | 8,196 |
| 2018-06-28 | $56.27 | $56.54 | $56.05 | $56.52 | $25.66 | 11,666 |
| 2018-06-27 | $57.17 | $57.17 | $56.54 | $56.54 | $25.67 | 5,798 |
| 2018-06-26 | $57.13 | $57.20 | $57.02 | $57.07 | $25.91 | 9,044 |
| 2018-06-25 | $57.51 | $57.51 | $57.10 | $57.21 | $25.98 | 5,664 |
| 2018-06-22 | $58.67 | $58.67 | $58.50 | $58.64 | $26.33 | 3,972 |
| 2018-06-21 | $58.18 | $58.22 | $58.06 | $58.06 | $26.07 | 5,422 |
| 2018-06-20 | $58.28 | $58.35 | $58.18 | $58.18 | $26.12 | 11,720 |
| 2018-06-19 | $57.79 | $57.95 | $57.79 | $57.92 | $26.01 | 2,742 |
| 2018-06-18 | $58.15 | $58.44 | $58.15 | $58.44 | $26.24 | 9,066 |
| 2018-06-15 | $58.93 | $58.96 | $58.81 | $58.81 | $26.41 | 9,240 |
| 2018-06-14 | $59.31 | $59.43 | $59.27 | $59.42 | $26.68 | 14,066 |
| 2018-06-13 | $59.79 | $59.82 | $59.45 | $59.74 | $26.82 | 11,802 |
| 2018-06-12 | $59.61 | $59.64 | $59.41 | $59.41 | $26.68 | 6,902 |
| 2018-06-11 | $59.55 | $59.55 | $59.48 | $59.48 | $26.71 | 3,214 |
| 2018-06-08 | $59.17 | $59.18 | $59.12 | $59.18 | $26.57 | 1,846 |
| 2018-06-07 | $59.38 | $59.38 | $58.98 | $59.00 | $26.49 | 2,790 |
| 2018-06-06 | $59.26 | $59.47 | $59.22 | $59.47 | $26.70 | 5,858 |
| 2018-06-05 | $58.95 | $58.95 | $58.95 | $58.95 | $26.47 | 1,890 |
| 2018-06-04 | $59.14 | $59.14 | $59.03 | $59.03 | $26.51 | 4,832 |
| 2018-06-01 | $58.64 | $58.70 | $58.62 | $58.66 | $26.34 | 6,616 |
| 2018-05-31 | $58.39 | $58.39 | $58.26 | $58.35 | $26.20 | 2,886 |
| 2018-05-30 | $57.95 | $58.44 | $57.95 | $58.36 | $26.21 | 2,506 |
| 2018-05-29 | $57.83 | $57.83 | $57.83 | $57.83 | $25.97 | 2,798 |
| 2018-05-25 | $58.91 | $58.92 | $58.81 | $58.81 | $26.41 | 2,354 |
| 2018-05-24 | $58.71 | $58.83 | $58.48 | $58.78 | $26.39 | 10,030 |
| 2018-05-23 | $58.48 | $58.76 | $58.48 | $58.76 | $26.38 | 3,408 |
| 2018-05-22 | $59.16 | $59.18 | $59.10 | $59.14 | $26.56 | 4,544 |
| 2018-05-21 | $59.07 | $59.11 | $59.03 | $59.10 | $26.54 | 4,532 |
| 2018-05-18 | $58.59 | $58.61 | $58.56 | $58.56 | $26.30 | 3,446 |
| 2018-05-17 | $58.79 | $58.79 | $58.70 | $58.70 | $26.36 | 2,132 |
| 2018-05-16 | $58.79 | $59.01 | $58.79 | $58.92 | $26.46 | 5,876 |
| 2018-05-15 | $58.42 | $58.71 | $58.42 | $58.53 | $26.28 | 4,802 |
| 2018-05-14 | $59.62 | $59.62 | $59.29 | $59.29 | $26.62 | 4,764 |
| 2018-05-11 | $59.45 | $59.48 | $59.36 | $59.40 | $26.67 | 2,556 |
| 2018-05-10 | $59.30 | $59.53 | $59.26 | $59.53 | $26.73 | 6,258 |
| 2018-05-09 | $58.89 | $59.00 | $58.73 | $59.00 | $26.49 | 12,576 |
| 2018-05-08 | $58.62 | $58.62 | $58.62 | $58.62 | $26.32 | 856 |
| 2018-05-07 | $58.58 | $58.62 | $58.58 | $58.62 | $26.32 | 3,698 |
| 2018-05-04 | $58.08 | $58.62 | $58.08 | $58.62 | $26.32 | 6,256 |
| 2018-05-03 | $58.30 | $58.41 | $58.10 | $58.37 | $26.21 | 3,358 |
| 2018-05-02 | $58.58 | $58.60 | $58.23 | $58.23 | $26.15 | 9,094 |
| 2018-05-01 | $58.33 | $58.33 | $58.01 | $58.14 | $26.11 | 9,124 |
| 2018-04-30 | $58.85 | $58.85 | $58.56 | $58.57 | $26.30 | 5,842 |
| 2018-04-27 | $58.87 | $59.02 | $58.76 | $59.02 | $26.50 | 10,688 |
| 2018-04-26 | $58.63 | $58.77 | $58.61 | $58.71 | $26.36 | 2,778 |
| 2018-04-25 | $57.97 | $58.20 | $57.97 | $58.20 | $26.13 | 7,088 |
| 2018-04-24 | $58.71 | $58.72 | $58.20 | $58.32 | $26.19 | 12,678 |
| 2018-04-23 | $58.72 | $58.72 | $58.47 | $58.47 | $26.25 | 1,344 |
| 2018-04-20 | $58.95 | $58.95 | $58.70 | $58.70 | $26.36 | 1,748 |
| 2018-04-19 | $59.76 | $59.76 | $59.15 | $59.25 | $26.60 | 6,568 |
| 2018-04-18 | $60.08 | $60.08 | $59.96 | $60.03 | $26.96 | 3,928 |
| 2018-04-17 | $59.80 | $59.94 | $59.78 | $59.89 | $26.89 | 24,824 |
| 2018-04-16 | $59.70 | $59.75 | $59.57 | $59.75 | $26.83 | 13,532 |
| 2018-04-13 | $59.77 | $59.77 | $59.46 | $59.46 | $26.70 | 4,652 |
| 2018-04-12 | $59.86 | $59.88 | $59.61 | $59.77 | $26.84 | 428,060 |
| 2018-04-11 | $59.69 | $59.83 | $59.67 | $59.72 | $26.82 | 7,422 |
| 2018-04-10 | $59.75 | $59.81 | $59.75 | $59.79 | $26.85 | 2,546 |
| 2018-04-09 | $59.60 | $59.71 | $59.56 | $59.56 | $26.74 | 11,930 |
| 2018-04-06 | $59.56 | $59.58 | $58.94 | $59.15 | $26.56 | 452,700 |
| 2018-04-05 | $59.40 | $59.60 | $59.37 | $59.51 | $26.72 | 6,538 |
| 2018-04-04 | $58.10 | $58.80 | $58.10 | $58.62 | $26.32 | 3,860 |
| 2018-04-03 | $58.96 | $59.11 | $58.71 | $59.11 | $26.54 | 6,660 |
| 2018-04-02 | $59.26 | $59.26 | $58.30 | $58.30 | $26.18 | 2,752 |
| 2018-03-29 | $59.09 | $59.58 | $59.09 | $59.58 | $26.75 | 9,342 |
| 2018-03-28 | $58.59 | $58.83 | $58.50 | $58.59 | $26.31 | 4,714 |
| 2018-03-27 | $59.06 | $59.14 | $58.26 | $58.26 | $26.16 | 2,938 |
| 2018-03-26 | $58.61 | $58.85 | $58.43 | $58.85 | $26.43 | 10,788 |
| 2018-03-23 | $58.63 | $58.67 | $58.28 | $58.29 | $26.17 | 5,760 |
| 2018-03-22 | $58.83 | $58.83 | $58.30 | $58.30 | $26.18 | 4,982 |
| 2018-03-21 | $59.21 | $59.65 | $59.21 | $59.56 | $26.74 | 6,162 |
| 2018-03-20 | $59.37 | $59.44 | $59.32 | $59.42 | $26.68 | 4,302 |
| 2018-03-19 | $59.33 | $59.34 | $59.23 | $59.23 | $26.56 | 6,562 |
| 2018-03-16 | $59.77 | $59.77 | $59.63 | $59.63 | $26.74 | 2,734 |
| 2018-03-15 | $59.77 | $59.92 | $59.74 | $59.82 | $26.83 | 4,182 |
| 2018-03-14 | $60.00 | $60.00 | $59.65 | $59.88 | $26.85 | 5,430 |
| 2018-03-13 | $59.98 | $59.98 | $59.46 | $59.51 | $26.69 | 2,818 |
| 2018-03-12 | $59.81 | $59.92 | $59.81 | $59.92 | $26.87 | 1,370 |
| 2018-03-09 | $59.42 | $59.81 | $59.42 | $59.79 | $26.81 | 6,590 |
| 2018-03-08 | $59.14 | $59.17 | $59.00 | $59.06 | $26.48 | 6,084 |
| 2018-03-07 | $58.69 | $58.96 | $58.59 | $58.96 | $26.44 | 6,042 |
| 2018-03-06 | $58.95 | $58.95 | $58.84 | $58.91 | $26.42 | 3,852 |
| 2018-03-05 | $57.94 | $58.53 | $57.94 | $58.53 | $26.25 | 1,614 |
| 2018-03-02 | $57.78 | $58.07 | $57.75 | $58.07 | $26.04 | 6,498 |
| 2018-03-01 | $58.05 | $58.35 | $57.66 | $57.66 | $25.86 | 46,820 |
| 2018-02-28 | $59.18 | $59.18 | $58.79 | $58.79 | $26.36 | 4,602 |
| 2018-02-27 | $59.95 | $59.95 | $59.31 | $59.32 | $26.60 | 8,502 |
| 2018-02-26 | $60.09 | $60.49 | $60.00 | $60.49 | $27.13 | 7,792 |
| 2018-02-23 | $59.77 | $59.86 | $59.74 | $59.86 | $26.84 | 3,390 |
| 2018-02-22 | $59.53 | $59.81 | $59.49 | $59.55 | $26.70 | 9,244 |
| 2018-02-21 | $59.80 | $60.02 | $59.62 | $59.62 | $26.74 | 2,988 |
| 2018-02-20 | $59.69 | $59.94 | $59.67 | $59.67 | $26.76 | 3,848 |
| 2018-02-16 | $60.12 | $60.43 | $60.09 | $60.25 | $27.02 | 18,556 |
| 2018-02-15 | $60.00 | $60.00 | $59.58 | $59.87 | $26.85 | 14,206 |
| 2018-02-14 | $58.30 | $59.34 | $58.30 | $59.34 | $26.61 | 5,930 |
| 2018-02-13 | $58.08 | $58.25 | $58.08 | $58.25 | $26.12 | 12,540 |
| 2018-02-12 | $57.85 | $58.23 | $57.82 | $58.11 | $26.06 | 7,070 |
| 2018-02-09 | $57.32 | $57.63 | $55.97 | $57.63 | $25.84 | 30,226 |
| 2018-02-08 | $58.63 | $58.63 | $57.10 | $57.21 | $25.66 | 11,456 |
| 2018-02-07 | $58.68 | $59.04 | $58.52 | $58.64 | $26.30 | 33,648 |
| 2018-02-06 | $57.86 | $59.43 | $57.86 | $59.43 | $26.65 | 5,126 |
| 2018-02-05 | $59.72 | $60.00 | $58.16 | $58.33 | $26.16 | 22,726 |
| 2018-02-02 | $61.26 | $61.26 | $60.51 | $60.62 | $27.18 | 27,678 |
| 2018-02-01 | $61.78 | $62.11 | $61.78 | $61.99 | $27.80 | 13,294 |
| 2018-01-31 | $62.29 | $62.36 | $61.54 | $61.74 | $27.69 | 135,040 |
| 2018-01-30 | $62.00 | $62.00 | $61.73 | $61.89 | $27.75 | 11,862 |
| 2018-01-29 | $62.32 | $62.32 | $62.09 | $62.24 | $27.91 | 15,160 |
| 2018-01-26 | $62.52 | $62.84 | $62.48 | $62.78 | $28.15 | 7,340 |
| 2018-01-25 | $62.70 | $62.78 | $62.22 | $62.37 | $27.97 | 57,840 |
| 2018-01-24 | $62.69 | $62.73 | $62.49 | $62.66 | $28.10 | 9,810 |
| 2018-01-23 | $62.18 | $62.38 | $62.15 | $62.38 | $27.97 | 12,082 |
| 2018-01-22 | $61.96 | $62.24 | $61.95 | $62.24 | $27.91 | 9,744 |
| 2018-01-19 | $61.76 | $61.89 | $61.76 | $61.82 | $27.72 | 18,524 |
| 2018-01-18 | $61.26 | $61.40 | $61.24 | $61.37 | $27.52 | 8,638 |
| 2018-01-17 | $61.12 | $61.48 | $61.02 | $61.21 | $27.45 | 16,374 |
| 2018-01-16 | $60.89 | $61.18 | $60.74 | $60.75 | $27.24 | 34,264 |
| 2018-01-12 | $60.29 | $60.53 | $60.29 | $60.51 | $27.14 | 7,434 |
| 2018-01-11 | $59.90 | $60.18 | $59.90 | $60.14 | $26.97 | 8,248 |
| 2018-01-10 | $60.06 | $60.27 | $59.78 | $59.94 | $26.88 | 34,098 |
| 2018-01-09 | $60.42 | $60.55 | $60.35 | $60.55 | $27.15 | 12,388 |
| 2018-01-08 | $60.46 | $60.51 | $60.44 | $60.51 | $27.14 | 4,202 |
| 2018-01-05 | $60.42 | $60.67 | $60.42 | $60.67 | $27.21 | 9,880 |
| 2018-01-04 | $60.14 | $60.36 | $60.14 | $60.24 | $27.01 | 17,176 |
| 2018-01-03 | $59.47 | $59.79 | $59.47 | $59.79 | $26.81 | 11,108 |
| 2018-01-02 | $59.23 | $59.34 | $59.23 | $59.31 | $26.60 | 4,950 |
| 2017-12-29 | $59.21 | $59.26 | $59.16 | $59.19 | $26.54 | 5,434 |
| 2017-12-28 | $58.98 | $58.98 | $58.95 | $58.95 | $26.44 | 14,470 |
| 2017-12-27 | $58.79 | $58.80 | $58.62 | $58.71 | $26.33 | 5,502 |
| 2017-12-26 | $58.36 | $58.53 | $58.36 | $58.45 | $26.21 | 8,204 |
| 2017-12-22 | $58.53 | $58.63 | $58.48 | $58.62 | $26.23 | 10,398 |
| 2017-12-21 | $58.38 | $58.58 | $58.37 | $58.45 | $26.15 | 11,036 |
| 2017-12-20 | $58.39 | $58.39 | $58.27 | $58.27 | $26.07 | 11,886 |
| 2017-12-19 | $58.50 | $58.52 | $58.41 | $58.50 | $26.17 | 5,766 |
| 2017-12-18 | $58.56 | $58.59 | $58.43 | $58.48 | $26.16 | 1,714 |
| 2017-12-15 | $57.96 | $58.15 | $57.88 | $57.99 | $25.95 | 20,252 |
| 2017-12-14 | $58.21 | $58.21 | $58.04 | $58.04 | $25.97 | 3,376 |
| 2017-12-13 | $58.28 | $58.47 | $58.26 | $58.34 | $26.10 | 5,582 |
| 2017-12-12 | $58.01 | $58.14 | $58.01 | $58.09 | $25.99 | 8,518 |
| 2017-12-11 | $58.14 | $58.23 | $58.11 | $58.23 | $26.05 | 3,398 |
| 2017-12-08 | $58.33 | $58.36 | $58.01 | $58.13 | $26.01 | 22,866 |
| 2017-12-07 | $57.81 | $57.95 | $57.75 | $57.86 | $25.89 | 10,636 |
| 2017-12-06 | $57.59 | $57.84 | $57.47 | $57.78 | $25.85 | 12,350 |
| 2017-12-05 | $58.03 | $58.18 | $57.79 | $57.89 | $25.90 | 26,006 |
| 2017-12-04 | $58.19 | $58.19 | $58.00 | $58.00 | $25.95 | 3,006 |
| 2017-12-01 | $57.97 | $58.15 | $57.83 | $58.05 | $25.97 | 34,800 |
| 2017-11-30 | $58.11 | $58.28 | $58.00 | $58.06 | $25.98 | 8,958 |
| 2017-11-29 | $58.67 | $58.67 | $58.12 | $58.24 | $26.06 | 23,642 |
| 2017-11-28 | $58.69 | $58.91 | $58.67 | $58.90 | $26.35 | 5,734 |
| 2017-11-27 | $58.82 | $58.82 | $58.51 | $58.51 | $26.18 | 1,950 |
| 2017-11-24 | $58.83 | $58.94 | $58.83 | $58.94 | $26.37 | 3,054 |
| 2017-11-22 | $58.51 | $58.61 | $58.35 | $58.61 | $26.22 | 4,608 |
| 2017-11-21 | $58.27 | $58.47 | $58.27 | $58.44 | $26.15 | 5,962 |
| 2017-11-20 | $57.86 | $57.89 | $57.84 | $57.87 | $25.89 | 4,596 |
| 2017-11-17 | $57.66 | $57.69 | $57.54 | $57.62 | $25.78 | 3,986 |
| 2017-11-16 | $57.70 | $57.81 | $57.70 | $57.81 | $25.86 | 4,270 |
| 2017-11-15 | $57.08 | $57.08 | $56.96 | $56.96 | $25.48 | 1,388 |
| 2017-11-14 | $57.23 | $57.34 | $57.17 | $57.32 | $25.65 | 8,756 |
| 2017-11-13 | $57.09 | $57.31 | $57.09 | $57.31 | $25.64 | 2,734 |
| 2017-11-10 | $57.39 | $57.50 | $57.34 | $57.50 | $25.73 | 6,592 |
| 2017-11-09 | $57.40 | $57.45 | $57.19 | $57.44 | $25.70 | 7,096 |
| 2017-11-08 | $57.78 | $57.91 | $57.75 | $57.88 | $25.90 | 5,174 |
| 2017-11-07 | $57.78 | $57.78 | $57.60 | $57.60 | $25.77 | 1,618 |
| 2017-11-06 | $57.94 | $58.06 | $57.89 | $58.06 | $25.98 | 5,646 |
| 2017-11-03 | $57.97 | $57.97 | $57.68 | $57.84 | $25.88 | 9,460 |
| 2017-11-02 | $57.77 | $57.90 | $57.67 | $57.88 | $25.90 | 19,334 |
| 2017-11-01 | $58.10 | $58.10 | $57.81 | $57.81 | $25.87 | 6,616 |
| 2017-10-31 | $57.81 | $57.92 | $57.81 | $57.90 | $25.91 | 3,886 |
| 2017-10-30 | $57.66 | $57.66 | $57.54 | $57.54 | $25.74 | 2,102 |
| 2017-10-27 | $57.33 | $57.41 | $57.33 | $57.41 | $25.69 | 1,692 |
| 2017-10-26 | $57.43 | $57.43 | $57.35 | $57.35 | $25.66 | 1,824 |
| 2017-10-25 | $57.13 | $57.28 | $56.96 | $57.28 | $25.63 | 3,332 |
| 2017-10-24 | $57.36 | $57.38 | $57.31 | $57.33 | $25.65 | 5,850 |
| 2017-10-23 | $57.56 | $57.59 | $57.44 | $57.48 | $25.72 | 4,328 |
| 2017-10-20 | $57.52 | $57.60 | $57.52 | $57.56 | $25.75 | 4,410 |
| 2017-10-19 | $57.61 | $57.65 | $57.52 | $57.61 | $25.78 | 9,766 |
| 2017-10-18 | $57.79 | $57.97 | $57.75 | $57.95 | $25.93 | 6,044 |
| 2017-10-17 | $57.72 | $57.74 | $57.51 | $57.74 | $25.84 | 13,118 |
| 2017-10-16 | $57.92 | $58.09 | $57.92 | $57.94 | $25.92 | 16,986 |
| 2017-10-13 | $57.96 | $58.01 | $57.91 | $57.91 | $25.91 | 13,914 |
| 2017-10-12 | $57.59 | $57.70 | $57.59 | $57.65 | $25.79 | 3,098 |
| 2017-10-11 | $57.46 | $57.56 | $57.39 | $57.56 | $25.75 | 6,268 |
| 2017-10-10 | $57.11 | $57.32 | $57.11 | $57.32 | $25.65 | 3,386 |
| 2017-10-09 | $56.72 | $56.75 | $56.72 | $56.74 | $25.39 | 11,746 |
| 2017-10-06 | $56.65 | $56.74 | $56.65 | $56.74 | $25.39 | 3,544 |
| 2017-10-05 | $56.83 | $57.08 | $56.83 | $56.97 | $25.49 | 3,090 |
| 2017-10-04 | $56.75 | $57.04 | $56.75 | $57.04 | $25.52 | 9,842 |
| 2017-10-03 | $56.52 | $56.82 | $56.52 | $56.82 | $25.42 | 4,546 |
| 2017-10-02 | $56.49 | $56.54 | $56.47 | $56.48 | $25.27 | 9,306 |
| 2017-09-29 | $56.31 | $56.49 | $56.22 | $56.49 | $25.27 | 3,374 |
| 2017-09-28 | $56.11 | $56.11 | $56.00 | $56.10 | $25.10 | 44,058 |
| 2017-09-27 | $55.85 | $56.00 | $55.85 | $56.00 | $25.06 | 3,194 |
| 2017-09-26 | $56.08 | $56.12 | $55.93 | $56.05 | $25.08 | 7,658 |
| 2017-09-25 | $57.06 | $57.08 | $56.75 | $56.81 | $25.20 | 8,822 |
| 2017-09-22 | $57.54 | $57.54 | $57.45 | $57.50 | $25.51 | 4,208 |
| 2017-09-21 | $57.59 | $57.60 | $57.49 | $57.55 | $25.53 | 1,862 |
| 2017-09-20 | $57.92 | $57.93 | $57.55 | $57.55 | $25.53 | 3,524 |
| 2017-09-19 | $57.78 | $57.84 | $57.70 | $57.80 | $25.64 | 6,068 |
| 2017-09-18 | $57.85 | $57.87 | $57.64 | $57.69 | $25.59 | 9,138 |
| 2017-09-15 | $57.52 | $57.63 | $57.45 | $57.54 | $25.53 | 7,334 |
| 2017-09-14 | $57.12 | $57.30 | $57.12 | $57.28 | $25.41 | 5,128 |
| 2017-09-13 | $57.21 | $57.26 | $57.12 | $57.16 | $25.36 | 14,748 |
| 2017-09-12 | $57.52 | $57.53 | $57.39 | $57.40 | $25.47 | 10,948 |
| 2017-09-11 | $57.13 | $57.47 | $57.13 | $57.47 | $25.49 | 1,262 |
| 2017-09-08 | $57.18 | $57.18 | $56.93 | $56.93 | $25.25 | 3,316 |
| 2017-09-07 | $57.00 | $57.12 | $57.00 | $57.12 | $25.34 | 3,132 |
| 2017-09-06 | $56.58 | $56.75 | $56.58 | $56.74 | $25.17 | 4,616 |
| 2017-09-05 | $56.57 | $56.61 | $56.11 | $56.33 | $24.99 | 23,798 |
| 2017-09-01 | $56.80 | $56.80 | $56.65 | $56.71 | $25.16 | 25,062 |
| 2017-08-31 | $56.37 | $56.52 | $56.28 | $56.44 | $25.04 | 25,034 |
| 2017-08-30 | $55.99 | $56.06 | $55.99 | $56.05 | $24.86 | 3,858 |
| 2017-08-29 | $56.14 | $56.14 | $56.07 | $56.12 | $24.90 | 11,276 |
| 2017-08-28 | $56.31 | $56.31 | $56.11 | $56.14 | $24.90 | 2,774 |
| 2017-08-25 | $56.24 | $56.24 | $56.24 | $56.24 | $24.95 | 598 |
| 2017-08-24 | $56.00 | $56.00 | $55.93 | $55.96 | $24.82 | 5,486 |
| 2017-08-23 | $55.41 | $55.74 | $55.41 | $55.74 | $24.73 | 2,484 |
| 2017-08-22 | $55.68 | $55.75 | $55.68 | $55.72 | $24.72 | 3,728 |
| 2017-08-21 | $55.46 | $55.47 | $55.29 | $55.29 | $24.53 | 9,030 |
| 2017-08-18 | $55.15 | $55.19 | $54.98 | $55.15 | $24.47 | 3,910 |
| 2017-08-17 | $55.41 | $55.41 | $55.37 | $55.37 | $24.56 | 2,026 |
| 2017-08-16 | $55.28 | $55.54 | $55.25 | $55.54 | $24.64 | 7,740 |
| 2017-08-15 | $54.84 | $55.04 | $54.83 | $55.04 | $24.41 | 4,234 |
| 2017-08-14 | $55.15 | $55.15 | $55.02 | $55.02 | $24.41 | 1,380 |
| 2017-08-11 | $54.66 | $54.82 | $54.66 | $54.68 | $24.26 | 2,474 |
| 2017-08-10 | $54.82 | $54.82 | $54.44 | $54.47 | $24.16 | 14,316 |
| 2017-08-09 | $55.14 | $55.25 | $55.14 | $55.25 | $24.51 | 9,358 |
| 2017-08-08 | $55.42 | $55.44 | $55.18 | $55.18 | $24.48 | 12,798 |
| 2017-08-07 | $55.35 | $55.42 | $55.34 | $55.42 | $24.59 | 7,310 |
| 2017-08-04 | $55.37 | $55.37 | $55.29 | $55.29 | $24.53 | 1,298 |
| 2017-08-03 | $55.30 | $55.30 | $55.20 | $55.22 | $24.50 | 5,274 |
| 2017-08-02 | $55.36 | $55.37 | $55.15 | $55.34 | $24.55 | 9,480 |
| 2017-08-01 | $55.20 | $55.20 | $55.15 | $55.19 | $24.48 | 3,452 |
| 2017-07-31 | $54.86 | $54.98 | $54.82 | $54.98 | $24.39 | 6,958 |
| 2017-07-28 | $54.88 | $54.93 | $54.64 | $54.91 | $24.36 | 6,640 |
| 2017-07-27 | $55.22 | $55.24 | $54.93 | $54.93 | $24.37 | 3,162 |
| 2017-07-26 | $54.68 | $55.07 | $54.68 | $55.04 | $24.42 | 3,322 |
| 2017-07-25 | $54.80 | $54.87 | $54.71 | $54.71 | $24.27 | 8,008 |
| 2017-07-24 | $54.87 | $54.87 | $54.72 | $54.76 | $24.29 | 6,108 |
| 2017-07-21 | $54.95 | $54.95 | $54.72 | $54.93 | $24.37 | 8,578 |
| 2017-07-20 | $55.12 | $55.18 | $55.05 | $55.16 | $24.47 | 48,158 |
| 2017-07-19 | $54.75 | $54.95 | $54.75 | $54.94 | $24.37 | 59,894 |
| 2017-07-18 | $54.45 | $54.56 | $54.40 | $54.56 | $24.20 | 14,954 |
| 2017-07-17 | $54.47 | $54.49 | $54.43 | $54.46 | $24.16 | 3,292 |
| 2017-07-14 | $54.48 | $54.61 | $54.48 | $54.61 | $24.23 | 1,086 |
| 2017-07-13 | $53.82 | $54.06 | $53.82 | $54.06 | $23.98 | 4,420 |
| 2017-07-12 | $53.51 | $53.95 | $53.51 | $53.87 | $23.90 | 23,130 |
| 2017-07-11 | $53.02 | $53.16 | $52.86 | $53.16 | $23.58 | 5,846 |
| 2017-07-10 | $52.87 | $52.96 | $52.79 | $52.96 | $23.49 | 7,732 |
| 2017-07-07 | $52.62 | $52.75 | $52.54 | $52.74 | $23.40 | 3,694 |
| 2017-07-06 | $52.67 | $52.81 | $52.50 | $52.53 | $23.30 | 47,620 |
| 2017-07-05 | $52.92 | $52.98 | $52.91 | $52.98 | $23.50 | 3,134 |
| 2017-07-03 | $53.32 | $53.32 | $53.16 | $53.16 | $23.58 | 1,400 |
| 2017-06-30 | $53.17 | $53.27 | $53.07 | $53.27 | $23.63 | 2,488 |
| 2017-06-29 | $53.00 | $53.00 | $52.78 | $52.87 | $23.45 | 4,328 |
| 2017-06-28 | $53.33 | $53.49 | $53.27 | $53.47 | $23.72 | 3,704 |
| 2017-06-27 | $53.41 | $53.41 | $53.29 | $53.37 | $23.68 | 3,126 |
| 2017-06-26 | $53.68 | $53.68 | $53.55 | $53.57 | $23.76 | 11,192 |
| 2017-06-23 | $53.28 | $53.53 | $53.28 | $53.53 | $23.60 | 2,060 |
| 2017-06-22 | $53.24 | $53.31 | $53.24 | $53.28 | $23.49 | 3,074 |
| 2017-06-21 | $53.28 | $53.28 | $53.08 | $53.17 | $23.44 | 2,854 |
| 2017-06-20 | $53.36 | $53.36 | $53.11 | $53.12 | $23.42 | 1,516 |
| 2017-06-19 | $53.50 | $53.55 | $53.47 | $53.55 | $23.61 | 6,120 |
| 2017-06-16 | $53.06 | $53.06 | $53.06 | $53.06 | $23.39 | 1,272 |
| 2017-06-15 | $52.68 | $52.91 | $52.68 | $52.90 | $23.32 | 8,216 |
| 2017-06-14 | $53.73 | $53.73 | $53.39 | $53.42 | $23.55 | 6,214 |
| 2017-06-13 | $53.16 | $53.26 | $53.16 | $53.25 | $23.48 | 4,406 |
| 2017-06-12 | $52.85 | $52.85 | $52.75 | $52.85 | $23.30 | 1,144 |
| 2017-06-09 | $53.38 | $53.38 | $53.01 | $53.10 | $23.41 | 5,442 |
| 2017-06-08 | $53.53 | $53.53 | $53.49 | $53.49 | $23.58 | 1,166 |
| 2017-06-07 | $53.62 | $53.68 | $53.54 | $53.54 | $23.61 | 9,536 |
| 2017-06-06 | $53.48 | $53.64 | $53.48 | $53.63 | $23.65 | 4,296 |
| 2017-06-05 | $53.82 | $53.82 | $53.74 | $53.75 | $23.69 | 6,464 |
| 2017-06-02 | $53.67 | $53.73 | $53.67 | $53.72 | $23.68 | 2,590 |
| 2017-06-01 | $53.20 | $53.23 | $53.20 | $53.23 | $23.47 | 2,950 |
| 2017-05-31 | $53.06 | $53.08 | $52.98 | $53.04 | $23.38 | 5,762 |
| 2017-05-30 | $53.03 | $53.04 | $53.03 | $53.04 | $23.38 | 990 |
| 2017-05-26 | $53.14 | $53.14 | $53.02 | $53.08 | $23.40 | 5,940 |
| 2017-05-25 | $53.09 | $53.10 | $53.09 | $53.10 | $23.41 | 2,278 |
| 2017-05-24 | $52.94 | $53.12 | $52.94 | $53.03 | $23.38 | 3,440 |
| 2017-05-23 | $52.88 | $52.88 | $52.79 | $52.79 | $23.27 | 2,578 |
| 2017-05-22 | $52.84 | $52.84 | $52.81 | $52.83 | $23.29 | 1,820 |
| 2017-05-19 | $52.42 | $52.64 | $52.42 | $52.64 | $23.21 | 55,816 |
| 2017-05-18 | $51.65 | $51.88 | $51.44 | $51.83 | $22.85 | 41,934 |
| 2017-05-17 | $52.72 | $52.72 | $52.49 | $52.51 | $23.15 | 17,884 |
| 2017-05-16 | $52.92 | $53.05 | $52.92 | $53.00 | $23.37 | 4,962 |
| 2017-05-15 | $52.78 | $52.85 | $52.76 | $52.82 | $23.28 | 4,288 |
| 2017-05-12 | $52.44 | $52.57 | $52.44 | $52.54 | $23.16 | 7,928 |
| 2017-05-11 | $52.22 | $52.37 | $52.20 | $52.37 | $23.09 | 2,872 |
| 2017-05-10 | $52.41 | $52.42 | $52.41 | $52.42 | $23.11 | 1,474 |
| 2017-05-09 | $52.20 | $52.35 | $52.20 | $52.32 | $23.07 | 1,648 |
| 2017-05-08 | $52.35 | $52.35 | $52.05 | $52.09 | $22.96 | 7,262 |
| 2017-05-05 | $51.98 | $52.29 | $51.98 | $52.27 | $23.04 | 4,584 |
| 2017-05-04 | $51.92 | $51.94 | $51.89 | $51.90 | $22.88 | 18,812 |
| 2017-05-03 | $52.00 | $52.07 | $51.95 | $52.02 | $22.93 | 4,888 |
| 2017-05-02 | $51.92 | $52.10 | $51.92 | $52.10 | $22.97 | 7,962 |
| 2017-05-01 | $51.68 | $51.84 | $51.68 | $51.82 | $22.84 | 4,600 |
| 2017-04-28 | $51.52 | $51.52 | $51.50 | $51.50 | $22.70 | 1,872 |
| 2017-04-27 | $51.39 | $51.52 | $51.39 | $51.42 | $22.67 | 2,558 |
| 2017-04-26 | $51.33 | $51.42 | $51.18 | $51.33 | $22.63 | 7,898 |
| 2017-04-25 | $51.42 | $51.45 | $51.42 | $51.45 | $22.68 | 3,380 |
| 2017-04-24 | $51.07 | $51.28 | $51.07 | $51.27 | $22.60 | 2,812 |
| 2017-04-21 | $50.38 | $50.39 | $50.38 | $50.39 | $22.21 | 1,364 |
| 2017-04-20 | $50.42 | $50.44 | $50.38 | $50.44 | $22.24 | 6,560 |
| 2017-04-19 | $50.19 | $50.25 | $50.00 | $50.00 | $22.04 | 2,754 |
| 2017-04-18 | $50.41 | $50.41 | $50.11 | $50.11 | $22.09 | 27,094 |
| 2017-04-17 | $50.39 | $50.58 | $50.39 | $50.58 | $22.30 | 4,242 |
| 2017-04-13 | $50.38 | $50.39 | $50.17 | $50.17 | $22.12 | 4,236 |
| 2017-04-12 | $50.30 | $50.30 | $50.10 | $50.26 | $22.16 | 11,380 |
| 2017-04-11 | $49.98 | $50.09 | $49.84 | $50.09 | $22.08 | 15,624 |
| 2017-04-10 | $49.86 | $49.92 | $49.82 | $49.87 | $21.99 | 37,624 |
| 2017-04-07 | $50.04 | $50.07 | $50.00 | $50.00 | $22.04 | 27,904 |
| 2017-04-06 | $50.11 | $50.11 | $49.95 | $49.97 | $22.03 | 5,800 |
| 2017-04-05 | $50.33 | $50.40 | $50.22 | $50.28 | $22.17 | 16,524 |
| 2017-04-04 | $50.07 | $50.32 | $50.07 | $50.30 | $22.18 | 30,674 |
| 2017-04-03 | $50.20 | $50.20 | $49.86 | $50.12 | $22.09 | 9,820 |
| 2017-03-31 | $50.01 | $50.14 | $49.94 | $50.14 | $22.11 | 12,014 |
| 2017-03-30 | $50.39 | $50.39 | $50.22 | $50.22 | $22.14 | 1,984 |
| 2017-03-29 | $50.24 | $50.32 | $50.21 | $50.28 | $22.17 | 80,178 |
| 2017-03-28 | $50.36 | $50.37 | $50.27 | $50.31 | $22.18 | 6,368 |
| 2017-03-27 | $50.27 | $50.32 | $50.21 | $50.24 | $22.15 | 7,780 |
| 2017-03-24 | $50.44 | $50.55 | $50.44 | $50.55 | $22.22 | 2,478 |
| 2017-03-23 | $49.98 | $50.35 | $49.98 | $50.19 | $22.06 | 5,668 |
| 2017-03-22 | $50.11 | $50.25 | $50.11 | $50.25 | $22.09 | 4,470 |
| 2017-03-21 | $50.80 | $50.86 | $50.03 | $50.03 | $21.99 | 10,264 |
| 2017-03-20 | $50.35 | $50.46 | $50.30 | $50.42 | $22.16 | 13,168 |
| 2017-03-17 | $50.19 | $50.25 | $50.02 | $50.25 | $22.09 | 15,126 |
| 2017-03-16 | $49.87 | $50.06 | $49.87 | $50.03 | $21.99 | 6,190 |
| 2017-03-15 | $48.82 | $49.75 | $48.82 | $49.75 | $21.87 | 15,314 |
| 2017-03-14 | $48.72 | $48.85 | $48.72 | $48.76 | $21.43 | 7,550 |
| 2017-03-13 | $48.94 | $48.95 | $48.90 | $48.95 | $21.51 | 16,462 |
| 2017-03-10 | $48.52 | $48.64 | $48.43 | $48.62 | $21.37 | 2,470 |
| 2017-03-09 | $48.35 | $48.35 | $48.11 | $48.17 | $21.17 | 328,000 |
| 2017-03-08 | $48.52 | $48.52 | $48.32 | $48.37 | $21.26 | 6,884 |
| 2017-03-07 | $48.70 | $48.77 | $48.62 | $48.62 | $21.37 | 3,722 |
| 2017-03-06 | $48.81 | $48.83 | $48.69 | $48.80 | $21.45 | 5,832 |
| 2017-03-03 | $48.55 | $48.69 | $48.55 | $48.69 | $21.40 | 4,420 |
| 2017-03-02 | $48.88 | $48.89 | $48.67 | $48.67 | $21.39 | 3,738 |
| 2017-03-01 | $48.98 | $49.26 | $48.96 | $49.15 | $21.60 | 21,932 |
| 2017-02-28 | $48.89 | $48.91 | $48.72 | $48.77 | $21.44 | 21,636 |
| 2017-02-27 | $48.89 | $49.12 | $48.89 | $48.99 | $21.53 | 9,698 |
| 2017-02-24 | $49.11 | $49.11 | $49.00 | $49.07 | $21.57 | 4,384 |
| 2017-02-23 | $49.61 | $49.61 | $49.45 | $49.51 | $21.76 | 285,984 |
| 2017-02-22 | $49.27 | $49.36 | $49.26 | $49.36 | $21.69 | 5,164 |
| 2017-02-21 | $49.17 | $49.35 | $49.17 | $49.26 | $21.65 | 9,034 |
| 2017-02-17 | $49.21 | $49.21 | $48.94 | $49.02 | $21.55 | 6,652 |
| 2017-02-16 | $49.30 | $49.34 | $49.21 | $49.27 | $21.66 | 12,294 |
| 2017-02-15 | $49.01 | $49.26 | $49.01 | $49.26 | $21.65 | 2,876 |
| 2017-02-14 | $48.99 | $48.99 | $48.72 | $48.96 | $21.52 | 4,654 |
| 2017-02-13 | $48.93 | $48.99 | $48.83 | $48.99 | $21.53 | 11,600 |
| 2017-02-10 | $48.53 | $48.70 | $48.52 | $48.69 | $21.40 | 9,656 |
| 2017-02-09 | $48.34 | $48.45 | $48.32 | $48.45 | $21.30 | 18,618 |
| 2017-02-08 | $48.18 | $48.28 | $48.18 | $48.22 | $21.19 | 17,660 |
| 2017-02-07 | $47.97 | $48.02 | $47.91 | $48.00 | $21.10 | 27,186 |
| 2017-02-06 | $48.08 | $48.09 | $47.97 | $48.03 | $21.11 | 17,470 |
| 2017-02-03 | $48.18 | $48.37 | $48.18 | $48.30 | $21.23 | 8,932 |
| 2017-02-02 | $48.01 | $48.14 | $47.94 | $48.13 | $21.16 | 16,660 |
| 2017-02-01 | $48.00 | $48.19 | $47.97 | $48.19 | $21.18 | 4,536 |
| 2017-01-31 | $48.09 | $48.09 | $47.87 | $48.01 | $21.10 | 12,422 |
| 2017-01-30 | $47.80 | $47.87 | $47.78 | $47.87 | $21.04 | 4,656 |
| 2017-01-27 | $48.12 | $48.12 | $48.00 | $48.12 | $21.15 | 6,050 |
| 2017-01-26 | $48.16 | $48.28 | $48.05 | $48.05 | $21.12 | 4,236 |
| 2017-01-25 | $48.01 | $48.08 | $47.91 | $48.08 | $21.13 | 13,238 |
| 2017-01-24 | $47.44 | $47.72 | $47.44 | $47.67 | $20.95 | 14,190 |
| 2017-01-23 | $47.16 | $47.45 | $47.16 | $47.45 | $20.86 | 14,656 |
| 2017-01-20 | $46.87 | $46.93 | $46.78 | $46.93 | $20.63 | 15,348 |
| 2017-01-19 | $46.84 | $47.11 | $46.76 | $46.85 | $20.59 | 8,680 |
| 2017-01-18 | $47.05 | $47.05 | $46.80 | $46.81 | $20.58 | 29,750 |
| 2017-01-17 | $47.01 | $47.03 | $46.98 | $47.01 | $20.67 | 2,350 |
| 2017-01-13 | $46.89 | $47.08 | $46.89 | $47.03 | $20.67 | 6,482 |
| 2017-01-12 | $47.07 | $47.13 | $46.98 | $47.06 | $20.68 | 29,634 |
| 2017-01-11 | $46.61 | $47.04 | $46.50 | $47.03 | $20.67 | 39,626 |
| 2017-01-10 | $46.87 | $46.95 | $46.78 | $46.79 | $20.57 | 32,056 |
| 2017-01-09 | $46.63 | $46.84 | $46.63 | $46.80 | $20.57 | 7,830 |
| 2017-01-06 | $46.89 | $46.89 | $46.73 | $46.74 | $20.54 | 4,534 |
| 2017-01-05 | $46.74 | $47.02 | $46.74 | $47.02 | $20.67 | 15,838 |
| 2017-01-04 | $46.48 | $46.57 | $46.47 | $46.53 | $20.45 | 13,790 |
| 2017-01-03 | $46.35 | $46.35 | $46.13 | $46.26 | $20.33 | 30,018 |
| 2016-12-30 | $46.25 | $46.25 | $46.04 | $46.06 | $20.25 | 11,138 |
| 2016-12-29 | $45.96 | $46.16 | $45.96 | $46.02 | $20.23 | 39,918 |
| 2016-12-28 | $45.61 | $45.67 | $45.52 | $45.65 | $20.07 | 32,170 |
| 2016-12-27 | $45.66 | $45.66 | $45.48 | $45.50 | $20.00 | 129,124 |
| 2016-12-23 | $45.30 | $45.47 | $45.30 | $45.47 | $19.99 | 25,656 |
| 2016-12-22 | $45.42 | $45.51 | $45.33 | $45.50 | $19.92 | 53,358 |
| 2016-12-21 | $45.66 | $45.71 | $45.60 | $45.64 | $19.98 | 20,258 |
| 2016-12-20 | $45.63 | $45.73 | $45.63 | $45.69 | $20.00 | 14,100 |
| 2016-12-19 | $45.80 | $45.81 | $45.67 | $45.67 | $19.99 | 23,366 |
| 2016-12-16 | $45.91 | $45.98 | $45.78 | $45.83 | $20.06 | 20,046 |
| 2016-12-15 | $45.84 | $45.96 | $45.81 | $45.94 | $20.11 | 12,876 |
| 2016-12-14 | $46.55 | $46.67 | $45.83 | $45.83 | $20.06 | 24,806 |
| 2016-12-13 | $46.93 | $47.03 | $46.75 | $46.75 | $20.47 | 31,808 |
| 2016-12-12 | $46.37 | $46.42 | $46.36 | $46.38 | $20.30 | 23,478 |
| 2016-12-09 | $46.35 | $46.71 | $46.35 | $46.65 | $20.42 | 165,388 |
| 2016-12-08 | $46.25 | $46.55 | $46.25 | $46.41 | $20.32 | 29,814 |
| 2016-12-07 | $46.20 | $46.50 | $46.20 | $46.42 | $20.32 | 6,588 |
| 2016-12-06 | $45.81 | $45.96 | $45.79 | $45.93 | $20.11 | 6,570 |
| 2016-12-05 | $45.75 | $45.81 | $45.70 | $45.78 | $20.04 | 2,728 |
| 2016-12-02 | $45.31 | $45.49 | $45.31 | $45.41 | $19.88 | 6,218 |
| 2016-12-01 | $45.41 | $45.41 | $45.23 | $45.26 | $19.81 | 7,186 |
| 2016-11-30 | $45.94 | $45.94 | $45.70 | $45.72 | $20.02 | 19,250 |
| 2016-11-29 | $45.54 | $45.85 | $45.54 | $45.81 | $20.06 | 4,088 |
| 2016-11-28 | $45.72 | $45.80 | $45.63 | $45.67 | $19.99 | 6,226 |
| 2016-11-25 | $45.54 | $45.54 | $45.47 | $45.47 | $19.91 | 5,790 |
| 2016-11-23 | $45.09 | $45.35 | $45.09 | $45.33 | $19.85 | 21,738 |
| 2016-11-22 | $45.56 | $45.62 | $45.56 | $45.61 | $19.97 | 1,972 |
| 2016-11-21 | $45.35 | $45.35 | $45.25 | $45.25 | $19.81 | 8,728 |
| 2016-11-18 | $44.98 | $45.12 | $44.98 | $45.01 | $19.71 | 5,264 |
| 2016-11-17 | $45.35 | $45.47 | $45.35 | $45.35 | $19.85 | 4,962 |
| 2016-11-16 | $45.06 | $45.17 | $45.04 | $45.17 | $19.77 | 5,400 |
| 2016-11-15 | $45.08 | $45.37 | $45.08 | $45.32 | $19.84 | 19,718 |
| 2016-11-14 | $44.70 | $44.70 | $44.52 | $44.67 | $19.56 | 6,820 |
| 2016-11-11 | $44.81 | $45.20 | $44.75 | $45.02 | $19.71 | 9,180 |
| 2016-11-10 | $46.39 | $46.39 | $45.55 | $45.67 | $19.99 | 19,148 |
| 2016-11-09 | $46.61 | $47.14 | $46.61 | $46.93 | $20.55 | 54,756 |
| 2016-11-08 | $47.59 | $47.82 | $47.59 | $47.63 | $20.85 | 3,466 |
| 2016-11-07 | $47.10 | $47.32 | $47.10 | $47.25 | $20.69 | 7,376 |
| 2016-11-04 | $46.52 | $46.57 | $46.31 | $46.36 | $20.30 | 3,834 |
| 2016-11-03 | $47.03 | $47.03 | $46.70 | $46.74 | $20.46 | 5,012 |
| 2016-11-02 | $47.24 | $47.24 | $46.80 | $46.95 | $20.55 | 16,672 |
| 2016-11-01 | $47.60 | $47.60 | $47.21 | $47.31 | $20.71 | 9,126 |
| 2016-10-31 | $47.72 | $47.75 | $47.71 | $47.75 | $20.90 | 1,124 |
| 2016-10-28 | $47.58 | $47.58 | $47.47 | $47.50 | $20.80 | 4,856 |
| 2016-10-27 | $48.04 | $48.18 | $47.85 | $47.85 | $20.95 | 11,874 |
| 2016-10-26 | $48.23 | $48.28 | $48.05 | $48.05 | $21.04 | 11,454 |
| 2016-10-25 | $48.40 | $48.49 | $48.38 | $48.40 | $21.19 | 6,516 |
| 2016-10-24 | $48.86 | $48.86 | $48.47 | $48.51 | $21.24 | 4,752 |
| 2016-10-21 | $48.51 | $48.64 | $48.47 | $48.59 | $21.27 | 1,770 |
| 2016-10-20 | $48.54 | $48.83 | $48.54 | $48.72 | $21.33 | 4,002 |
| 2016-10-19 | $48.78 | $48.82 | $48.78 | $48.79 | $21.36 | 3,084 |
| 2016-10-18 | $48.51 | $48.60 | $48.49 | $48.49 | $21.23 | 3,808 |
| 2016-10-17 | $47.82 | $47.90 | $47.80 | $47.83 | $20.94 | 6,376 |
| 2016-10-14 | $48.43 | $48.43 | $48.03 | $48.07 | $21.04 | 5,314 |
| 2016-10-13 | $47.65 | $48.16 | $47.61 | $47.98 | $21.01 | 15,260 |
| 2016-10-12 | $48.07 | $48.21 | $48.04 | $48.08 | $21.05 | 10,572 |
| 2016-10-11 | $48.33 | $48.33 | $48.03 | $48.20 | $21.10 | 7,452 |
| 2016-10-10 | $49.00 | $49.05 | $49.00 | $49.05 | $21.47 | 1,554 |
| 2016-10-07 | $48.57 | $48.69 | $48.57 | $48.62 | $21.29 | 6,662 |
| 2016-10-06 | $48.76 | $49.02 | $48.76 | $49.01 | $21.46 | 8,270 |
| 2016-10-05 | $49.37 | $49.37 | $49.21 | $49.21 | $21.54 | 6,346 |
| 2016-10-04 | $49.26 | $49.33 | $48.89 | $49.04 | $21.47 | 17,832 |
| 2016-10-03 | $49.49 | $49.49 | $49.02 | $49.37 | $21.61 | 7,962 |
| 2016-09-30 | $49.26 | $49.30 | $49.07 | $49.23 | $21.55 | 4,806 |
| 2016-09-29 | $49.54 | $49.54 | $49.08 | $49.16 | $21.52 | 2,724 |
| 2016-09-28 | $49.33 | $49.68 | $49.29 | $49.64 | $21.73 | 3,030 |
| 2016-09-27 | $49.03 | $49.30 | $48.98 | $49.27 | $21.57 | 3,980 |
| 2016-09-26 | $48.92 | $49.03 | $48.76 | $48.76 | $21.35 | 6,822 |
| 2016-09-23 | $49.86 | $49.97 | $49.76 | $49.79 | $21.62 | 2,632 |
| 2016-09-22 | $50.39 | $50.39 | $50.03 | $50.04 | $21.73 | 12,556 |
| 2016-09-21 | $49.43 | $49.65 | $49.07 | $49.65 | $21.56 | 2,466 |
| 2016-09-20 | $49.14 | $49.15 | $48.96 | $48.96 | $21.26 | 2,514 |
| 2016-09-19 | $49.00 | $49.13 | $48.79 | $48.89 | $21.23 | 5,966 |
| 2016-09-16 | $48.37 | $48.49 | $48.25 | $48.49 | $21.06 | 4,004 |
| 2016-09-15 | $48.71 | $48.88 | $48.71 | $48.88 | $21.23 | 1,730 |
| 2016-09-14 | $48.33 | $48.60 | $48.29 | $48.42 | $21.03 | 5,738 |
| 2016-09-13 | $48.71 | $48.71 | $48.12 | $48.26 | $20.96 | 21,704 |
| 2016-09-12 | $48.97 | $49.35 | $48.72 | $49.33 | $21.42 | 9,184 |
| 2016-09-09 | $49.80 | $49.80 | $48.95 | $48.98 | $21.27 | 28,198 |
| 2016-09-08 | $50.40 | $50.46 | $50.24 | $50.31 | $21.85 | 76,872 |
| 2016-09-07 | $50.47 | $50.55 | $50.43 | $50.55 | $21.95 | 3,442 |
| 2016-09-06 | $50.14 | $50.52 | $50.10 | $50.46 | $21.91 | 170,654 |
| 2016-09-02 | $49.49 | $49.64 | $49.44 | $49.63 | $21.55 | 402,200 |
| 2016-09-01 | $48.87 | $49.04 | $48.87 | $49.01 | $21.28 | 8,436 |
| 2016-08-31 | $48.96 | $48.96 | $48.65 | $48.81 | $21.20 | 9,100 |
| 2016-08-30 | $49.03 | $49.03 | $49.03 | $49.03 | $21.29 | 744 |
| 2016-08-29 | $49.10 | $49.38 | $49.10 | $49.34 | $21.43 | 3,484 |
| 2016-08-26 | $49.49 | $49.67 | $48.87 | $48.97 | $21.27 | 15,196 |
| 2016-08-25 | $49.42 | $49.53 | $49.41 | $49.41 | $21.46 | 4,018 |
| 2016-08-24 | $49.55 | $49.67 | $49.52 | $49.57 | $21.53 | 3,952 |
| 2016-08-23 | $49.65 | $49.65 | $49.65 | $49.65 | $21.56 | 252 |
| 2016-08-22 | $49.67 | $49.67 | $49.56 | $49.65 | $21.56 | 1,940 |
| 2016-08-19 | $49.76 | $49.76 | $49.76 | $49.76 | $21.61 | 916 |
| 2016-08-18 | $50.19 | $50.21 | $50.19 | $50.21 | $21.80 | 3,952 |
| 2016-08-17 | $49.95 | $50.13 | $49.71 | $50.06 | $21.74 | 7,588 |
| 2016-08-16 | $50.32 | $50.32 | $50.22 | $50.23 | $21.81 | 5,066 |
| 2016-08-15 | $50.59 | $50.63 | $50.48 | $50.49 | $21.93 | 9,174 |
| 2016-08-12 | $50.28 | $50.28 | $50.10 | $50.17 | $21.79 | 2,612 |
| 2016-08-11 | $50.33 | $50.39 | $50.28 | $50.39 | $21.88 | 4,466 |
| 2016-08-10 | $49.92 | $50.02 | $49.92 | $49.95 | $21.69 | 5,966 |
| 2016-08-09 | $49.73 | $49.91 | $49.73 | $49.91 | $21.67 | 1,764 |
| 2016-08-08 | $49.49 | $49.53 | $49.43 | $49.50 | $21.50 | 2,342 |
| 2016-08-05 | $49.24 | $49.29 | $49.14 | $49.29 | $21.40 | 13,522 |
| 2016-08-04 | $48.71 | $49.12 | $48.71 | $48.98 | $21.27 | 6,156 |
| 2016-08-03 | $48.61 | $48.66 | $48.51 | $48.66 | $21.13 | 6,456 |
| 2016-08-02 | $48.85 | $48.85 | $48.52 | $48.64 | $21.12 | 2,854 |
| 2016-08-01 | $49.15 | $49.15 | $48.91 | $48.99 | $21.27 | 2,884 |
| 2016-07-29 | $48.80 | $49.21 | $48.80 | $49.21 | $21.37 | 4,642 |
| 2016-07-28 | $48.85 | $48.91 | $48.80 | $48.89 | $21.23 | 3,606 |
| 2016-07-27 | $48.54 | $48.83 | $48.54 | $48.83 | $21.21 | 964 |
| 2016-07-26 | $48.76 | $48.76 | $48.75 | $48.75 | $21.17 | 1,712 |
| 2016-07-25 | $48.56 | $48.56 | $48.56 | $48.56 | $21.09 | 1,272 |
| 2016-07-22 | $48.71 | $48.73 | $48.69 | $48.73 | $21.16 | 2,858 |
| 2016-07-21 | $48.79 | $48.79 | $48.63 | $48.65 | $21.13 | 2,254 |
| 2016-07-20 | $48.72 | $48.76 | $48.68 | $48.68 | $21.14 | 9,616 |
| 2016-07-19 | $48.25 | $48.27 | $48.15 | $48.25 | $20.95 | 6,104 |
| 2016-07-18 | $48.16 | $48.60 | $48.16 | $48.58 | $21.10 | 6,848 |
| 2016-07-15 | $48.36 | $48.44 | $48.36 | $48.44 | $21.03 | 5,414 |
| 2016-07-14 | $48.40 | $48.54 | $48.40 | $48.52 | $21.07 | 12,048 |
| 2016-07-13 | $48.04 | $48.13 | $47.91 | $47.95 | $20.82 | 3,204 |
| 2016-07-12 | $48.03 | $48.14 | $48.03 | $48.07 | $20.88 | 5,810 |
| 2016-07-11 | $47.70 | $47.73 | $47.68 | $47.68 | $20.71 | 3,438 |
| 2016-07-08 | $47.13 | $47.13 | $47.13 | $47.13 | $20.47 | 960 |
| 2016-07-07 | $46.72 | $46.73 | $46.22 | $46.31 | $20.11 | 9,358 |
| 2016-07-06 | $46.14 | $46.36 | $45.94 | $46.36 | $20.13 | 4,786 |
| 2016-07-05 | $46.83 | $46.83 | $46.38 | $46.56 | $20.22 | 10,938 |
| 2016-07-01 | $47.51 | $47.59 | $47.50 | $47.55 | $20.65 | 5,360 |
| 2016-06-30 | $47.26 | $47.26 | $47.18 | $47.23 | $20.51 | 2,268 |
| 2016-06-29 | $46.52 | $46.78 | $46.52 | $46.64 | $20.25 | 2,572 |
| 2016-06-28 | $45.51 | $45.75 | $45.42 | $45.72 | $19.85 | 17,198 |
| 2016-06-27 | $44.69 | $44.69 | $44.35 | $44.63 | $19.38 | 30,304 |
| 2016-06-24 | $44.84 | $45.80 | $44.84 | $45.28 | $19.66 | 9,980 |
| 2016-06-23 | $47.86 | $48.30 | $47.86 | $48.30 | $20.98 | 1,906 |
| 2016-06-22 | $47.33 | $47.33 | $47.13 | $47.25 | $20.52 | 31,210 |
| 2016-06-21 | $47.21 | $47.51 | $47.15 | $47.34 | $20.56 | 2,122 |
| 2016-06-20 | $47.09 | $47.19 | $47.03 | $47.05 | $20.43 | 7,630 |
| 2016-06-17 | $46.61 | $46.61 | $46.44 | $46.57 | $20.02 | 3,036 |
| 2016-06-16 | $45.39 | $46.22 | $45.32 | $46.16 | $19.84 | 6,634 |
| 2016-06-15 | $46.26 | $46.54 | $46.26 | $46.30 | $19.90 | 6,400 |
| 2016-06-14 | $46.07 | $46.07 | $45.67 | $45.88 | $19.72 | 12,928 |
| 2016-06-13 | $46.61 | $46.61 | $46.48 | $46.53 | $20.00 | 5,484 |
| 2016-06-10 | $47.33 | $47.43 | $47.12 | $47.12 | $20.25 | 9,626 |
| 2016-06-09 | $48.32 | $48.33 | $48.14 | $48.29 | $20.76 | 10,550 |
| 2016-06-08 | $48.77 | $48.85 | $48.76 | $48.85 | $21.00 | 4,954 |
| 2016-06-07 | $48.53 | $48.64 | $48.53 | $48.62 | $20.90 | 2,776 |
| 2016-06-06 | $47.98 | $48.17 | $47.92 | $48.10 | $20.68 | 8,860 |
| 2016-06-03 | $47.53 | $47.70 | $47.51 | $47.67 | $20.49 | 56,342 |
| 2016-06-02 | $46.83 | $47.11 | $46.83 | $47.11 | $20.25 | 9,106 |
| 2016-06-01 | $46.98 | $46.98 | $46.89 | $46.89 | $20.16 | 2,674 |
| 2016-05-31 | $47.29 | $47.29 | $46.91 | $46.91 | $20.16 | 13,130 |
| 2016-05-27 | $46.94 | $47.16 | $46.94 | $47.07 | $20.23 | 30,226 |
| 2016-05-26 | $47.17 | $47.17 | $46.99 | $47.05 | $20.22 | 4,486 |
| 2016-05-25 | $46.89 | $46.95 | $46.81 | $46.83 | $20.13 | 9,356 |
| 2016-05-24 | $46.41 | $46.63 | $46.41 | $46.63 | $20.04 | 21,266 |
| 2016-05-23 | $46.10 | $46.10 | $45.92 | $46.00 | $19.77 | 4,298 |
| 2016-05-20 | $45.95 | $46.15 | $45.95 | $46.07 | $19.80 | 4,908 |
| 2016-05-19 | $45.54 | $45.70 | $45.44 | $45.68 | $19.64 | 29,324 |
| 2016-05-18 | $46.36 | $46.51 | $46.00 | $46.06 | $19.80 | 5,134 |
| 2016-05-17 | $46.49 | $46.59 | $46.31 | $46.31 | $19.91 | 13,870 |
| 2016-05-16 | $46.53 | $46.69 | $46.53 | $46.59 | $20.03 | 3,580 |
| 2016-05-13 | $46.31 | $46.36 | $46.02 | $46.06 | $19.80 | 13,386 |
| 2016-05-12 | $46.75 | $46.76 | $46.75 | $46.76 | $20.10 | 1,864 |
| 2016-05-11 | $46.78 | $46.93 | $46.78 | $46.93 | $20.17 | 1,594 |
| 2016-05-10 | $46.72 | $46.92 | $46.69 | $46.92 | $20.17 | 25,990 |
| 2016-05-09 | $46.51 | $46.51 | $46.26 | $46.37 | $19.93 | 9,166 |
| 2016-05-06 | $46.24 | $46.56 | $46.24 | $46.46 | $19.97 | 6,650 |
| 2016-05-05 | $46.30 | $46.43 | $46.30 | $46.43 | $19.96 | 12,144 |
| 2016-05-04 | $46.44 | $46.47 | $46.44 | $46.47 | $19.98 | 2,046 |
| 2016-05-03 | $47.50 | $47.50 | $47.04 | $47.18 | $20.28 | 6,534 |
| 2016-05-02 | $47.95 | $47.98 | $47.80 | $47.98 | $20.62 | 4,868 |
| 2016-04-29 | $47.93 | $47.93 | $47.57 | $47.57 | $20.45 | 3,038 |
| 2016-04-28 | $47.55 | $48.02 | $47.55 | $47.91 | $20.59 | 3,004 |
| 2016-04-27 | $47.91 | $48.07 | $47.74 | $48.06 | $20.66 | 123,022 |
| 2016-04-26 | $47.94 | $47.94 | $47.76 | $47.87 | $20.58 | 141,200 |
| 2016-04-25 | $47.53 | $47.64 | $47.44 | $47.51 | $20.42 | 5,720 |
| 2016-04-22 | $47.73 | $47.73 | $47.55 | $47.68 | $20.49 | 17,766 |
| 2016-04-21 | $48.25 | $48.25 | $47.75 | $47.75 | $20.53 | 3,122 |
| 2016-04-20 | $48.19 | $48.35 | $47.94 | $48.28 | $20.75 | 33,316 |
| 2016-04-19 | $48.45 | $48.45 | $48.22 | $48.22 | $20.73 | 7,840 |
| 2016-04-18 | $47.42 | $47.55 | $47.42 | $47.55 | $20.44 | 2,012 |
| 2016-04-15 | $47.38 | $47.38 | $47.21 | $47.33 | $20.35 | 2,036 |
| 2016-04-14 | $47.37 | $47.38 | $47.30 | $47.33 | $20.34 | 5,650 |
| 2016-04-13 | $47.37 | $47.55 | $47.37 | $47.43 | $20.39 | 2,440 |
| 2016-04-12 | $46.60 | $47.12 | $46.50 | $47.09 | $20.24 |