Invesco Russell Top 200 Equal Weight ETF (EQWL) Exchange: NYSE ARCA
Data as of May 2, 2025
$99.88 ($0.15) 0.15%
Invesco Russell Top 200 Equal Weight ETF - Daily Information
Click for more stock information on Invesco Russell Top 200 Equal Weight ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $99.61 |
| Previous Close | $99.88 |
| High | $99.90 |
| Low | $98.72 |
| Adjusted Open | $99.61 |
| Previous Adjusted Close | $99.88 |
| Adjusted High | $99.90 |
| Adjusted Low | $98.72 |
About Invesco Russell Top 200 Equal Weight ETF (EQWL)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is an equal-weighted version of the S&P 100® Index. Unlike the S&P 100® Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 101 constituents with market capitalizations ranging from $1.58 trillion to $16.40 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Russell Top 200 Equal Weight ETF (EQWL)
Historical Stock Data for Invesco Russell Top 200 Equal Weight ETF (EQWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $99.61 | $99.90 | $98.72 | $99.88 | $99.88 | 80,649 |
| 2025-04-24 | $98.02 | $99.78 | $97.65 | $99.73 | $99.73 | 103,562 |
| 2025-04-23 | $98.83 | $99.76 | $97.58 | $98.07 | $98.07 | 51,108 |
| 2025-04-22 | $95.77 | $97.12 | $95.48 | $96.85 | $96.85 | 98,492 |
| 2025-04-21 | $95.96 | $95.96 | $93.70 | $94.58 | $94.58 | 66,025 |
| 2025-04-17 | $96.11 | $97.32 | $96.11 | $96.36 | $96.36 | 61,196 |
| 2025-04-16 | $97.09 | $97.55 | $95.23 | $95.96 | $95.96 | 53,507 |
| 2025-04-15 | $97.92 | $98.54 | $97.57 | $97.65 | $97.65 | 109,255 |
| 2025-04-14 | $98.11 | $98.48 | $96.94 | $97.86 | $97.86 | 55,182 |
| 2025-04-11 | $95.28 | $97.07 | $94.48 | $96.55 | $96.55 | 99,347 |
| 2025-04-10 | $97.11 | $97.11 | $93.13 | $95.35 | $95.35 | 86,312 |
| 2025-04-09 | $90.40 | $99.07 | $90.21 | $98.75 | $98.75 | 83,357 |
| 2025-04-08 | $95.61 | $95.95 | $90.08 | $91.62 | $91.62 | 232,109 |
| 2025-04-07 | $90.29 | $96.52 | $89.16 | $92.93 | $92.93 | 178,887 |
| 2025-04-04 | $97.24 | $97.34 | $93.09 | $93.35 | $93.35 | 192,580 |
| 2025-04-03 | $100.77 | $101.24 | $99.10 | $99.23 | $99.23 | 96,278 |
| 2025-04-02 | $102.13 | $103.69 | $102.13 | $103.49 | $103.49 | 52,541 |
| 2025-04-01 | $102.71 | $103.22 | $101.90 | $102.93 | $102.93 | 37,379 |
| 2025-03-31 | $101.29 | $103.15 | $101.03 | $103.09 | $103.09 | 69,772 |
| 2025-03-28 | $103.66 | $103.66 | $101.91 | $102.17 | $102.17 | 70,702 |
| 2025-03-27 | $103.89 | $104.42 | $103.50 | $103.83 | $103.83 | 92,757 |
| 2025-03-26 | $104.71 | $105.04 | $103.80 | $104.16 | $104.16 | 37,971 |
| 2025-03-25 | $104.76 | $104.79 | $104.15 | $104.59 | $104.59 | 70,819 |
| 2025-03-24 | $104.08 | $104.83 | $103.87 | $104.59 | $104.59 | 58,719 |
| 2025-03-21 | $103.13 | $103.73 | $102.70 | $103.71 | $103.19 | 41,588 |
| 2025-03-20 | $103.61 | $104.43 | $103.45 | $103.93 | $103.41 | 36,461 |
| 2025-03-19 | $103.72 | $104.51 | $103.40 | $104.18 | $103.65 | 54,274 |
| 2025-03-18 | $103.97 | $103.97 | $103.14 | $103.50 | $102.98 | 55,422 |
| 2025-03-17 | $102.95 | $104.36 | $102.95 | $104.09 | $103.56 | 69,846 |
| 2025-03-14 | $101.95 | $102.97 | $101.93 | $102.95 | $102.95 | 66,070 |
| 2025-03-13 | $102.29 | $102.59 | $101.11 | $101.43 | $101.43 | 51,529 |
| 2025-03-12 | $102.87 | $102.91 | $101.43 | $102.19 | $102.19 | 83,188 |
| 2025-03-11 | $103.51 | $103.57 | $101.78 | $102.47 | $102.47 | 106,799 |
| 2025-03-10 | $104.52 | $105.06 | $103.05 | $104.06 | $104.06 | 151,480 |
| 2025-03-07 | $104.38 | $105.77 | $104.11 | $105.77 | $105.77 | 72,718 |
| 2025-03-06 | $104.91 | $105.44 | $104.17 | $104.85 | $104.85 | 70,965 |
| 2025-03-05 | $104.79 | $106.08 | $104.44 | $105.86 | $105.86 | 55,974 |
| 2025-03-04 | $106.38 | $106.38 | $104.42 | $104.75 | $104.75 | 228,064 |
| 2025-03-03 | $108.00 | $108.44 | $106.26 | $106.94 | $106.94 | 61,402 |
| 2025-02-28 | $106.57 | $107.87 | $106.00 | $107.86 | $107.86 | 60,062 |
| 2025-02-27 | $106.89 | $107.44 | $106.13 | $106.26 | $106.26 | 87,139 |
| 2025-02-26 | $107.40 | $107.51 | $106.35 | $106.71 | $106.71 | 88,792 |
| 2025-02-25 | $107.23 | $107.50 | $106.51 | $107.10 | $107.10 | 59,976 |
| 2025-02-24 | $107.15 | $107.51 | $106.77 | $107.11 | $107.11 | 176,302 |
| 2025-02-21 | $108.05 | $108.05 | $106.69 | $106.88 | $106.88 | 48,348 |
| 2025-02-20 | $108.10 | $108.11 | $107.30 | $108.06 | $108.06 | 90,120 |
| 2025-02-19 | $107.69 | $108.28 | $107.56 | $108.28 | $108.28 | 83,183 |
| 2025-02-18 | $107.48 | $107.92 | $107.27 | $107.92 | $107.92 | 72,178 |
| 2025-02-14 | $107.65 | $107.81 | $107.19 | $107.32 | $107.32 | 45,917 |
| 2025-02-13 | $107.06 | $107.54 | $106.88 | $107.48 | $107.48 | 41,495 |
| 2025-02-12 | $106.00 | $107.21 | $105.99 | $106.77 | $106.77 | 73,105 |
| 2025-02-11 | $105.87 | $106.78 | $105.87 | $106.61 | $106.61 | 79,606 |
| 2025-02-10 | $106.26 | $106.26 | $105.65 | $106.22 | $106.22 | 67,013 |
| 2025-02-07 | $106.74 | $106.74 | $105.56 | $105.77 | $105.77 | 79,416 |
| 2025-02-06 | $106.82 | $106.82 | $106.04 | $106.55 | $106.55 | 57,408 |
| 2025-02-05 | $106.15 | $106.51 | $105.66 | $106.49 | $106.49 | 50,399 |
| 2025-02-04 | $105.69 | $106.09 | $105.59 | $105.98 | $105.98 | 56,320 |
| 2025-02-03 | $104.82 | $106.25 | $104.69 | $105.89 | $105.89 | 136,268 |
| 2025-01-31 | $107.19 | $107.46 | $106.28 | $106.41 | $106.41 | 70,779 |
| 2025-01-30 | $106.76 | $107.34 | $106.50 | $107.09 | $107.09 | 60,515 |
| 2025-01-29 | $106.61 | $106.90 | $106.09 | $106.30 | $106.30 | 44,780 |
| 2025-01-28 | $107.13 | $107.13 | $106.47 | $106.53 | $106.53 | 58,045 |
| 2025-01-27 | $105.68 | $107.20 | $105.68 | $107.12 | $107.12 | 61,765 |
| 2025-01-24 | $106.45 | $106.68 | $106.25 | $106.43 | $106.43 | 56,979 |
| 2025-01-23 | $105.69 | $106.53 | $105.66 | $106.53 | $106.53 | 41,119 |
| 2025-01-22 | $105.91 | $105.91 | $105.39 | $105.44 | $105.44 | 110,828 |
| 2025-01-21 | $105.01 | $105.67 | $104.99 | $105.67 | $105.67 | 57,137 |
| 2025-01-17 | $104.38 | $104.60 | $103.89 | $104.44 | $104.44 | 108,986 |
| 2025-01-16 | $103.18 | $103.63 | $102.92 | $103.53 | $103.53 | 111,958 |
| 2025-01-15 | $103.13 | $103.41 | $102.86 | $103.21 | $103.21 | 24,229 |
| 2025-01-14 | $101.84 | $101.89 | $101.07 | $101.89 | $101.89 | 50,500 |
| 2025-01-13 | $100.32 | $101.38 | $100.32 | $101.38 | $101.38 | 33,679 |
| 2025-01-10 | $101.45 | $101.61 | $100.39 | $100.56 | $100.56 | 105,255 |
| 2025-01-08 | $102.02 | $102.22 | $101.45 | $102.22 | $102.22 | 27,000 |
| 2025-01-07 | $102.96 | $103.08 | $101.91 | $102.18 | $102.18 | 39,503 |
| 2025-01-06 | $103.18 | $103.47 | $102.36 | $102.51 | $102.51 | 46,714 |
| 2025-01-03 | $102.42 | $102.87 | $101.93 | $102.70 | $102.70 | 53,838 |
| 2025-01-02 | $102.82 | $102.98 | $101.45 | $101.96 | $101.96 | 44,674 |
| 2024-12-31 | $102.47 | $102.67 | $101.82 | $102.28 | $102.28 | 64,414 |
| 2024-12-30 | $102.42 | $102.53 | $101.52 | $102.15 | $102.15 | 67,032 |
| 2024-12-27 | $103.58 | $103.89 | $102.80 | $103.36 | $103.36 | 45,534 |
| 2024-12-26 | $103.46 | $104.12 | $103.46 | $103.96 | $103.96 | 75,138 |
| 2024-12-24 | $102.92 | $103.76 | $102.84 | $103.76 | $103.76 | 20,394 |
| 2024-12-23 | $102.37 | $102.80 | $101.77 | $102.80 | $102.80 | 31,084 |
| 2024-12-20 | $101.73 | $103.65 | $101.73 | $102.65 | $102.18 | 488,227 |
| 2024-12-19 | $102.78 | $103.01 | $101.82 | $101.88 | $101.42 | 79,455 |
| 2024-12-18 | $104.74 | $104.97 | $101.80 | $102.20 | $101.73 | 447,120 |
| 2024-12-17 | $105.00 | $105.31 | $104.55 | $104.84 | $104.36 | 74,751 |
| 2024-12-16 | $105.39 | $105.61 | $105.18 | $105.33 | $104.85 | 32,126 |
| 2024-12-13 | $105.66 | $105.66 | $105.18 | $105.43 | $104.95 | 35,738 |
| 2024-12-12 | $105.83 | $105.87 | $105.38 | $105.50 | $105.02 | 50,523 |
| 2024-12-11 | $106.29 | $106.29 | $105.87 | $105.95 | $105.47 | 26,967 |
| 2024-12-10 | $106.15 | $106.22 | $105.50 | $105.85 | $105.37 | 31,200 |
| 2024-12-09 | $107.05 | $107.05 | $105.97 | $106.00 | $105.51 | 38,362 |
| 2024-12-06 | $107.03 | $107.03 | $106.69 | $106.96 | $106.47 | 41,071 |
| 2024-12-05 | $106.93 | $107.13 | $106.78 | $106.81 | $106.32 | 30,737 |
| 2024-12-04 | $107.02 | $107.02 | $106.46 | $106.95 | $106.46 | 27,952 |
| 2024-12-03 | $107.33 | $107.33 | $106.70 | $106.70 | $106.21 | 23,896 |
| 2024-12-02 | $107.75 | $107.75 | $107.10 | $107.30 | $106.81 | 34,694 |
| 2024-11-29 | $107.30 | $107.90 | $107.30 | $107.72 | $107.23 | 8,196 |
| 2024-11-27 | $107.37 | $107.49 | $107.05 | $107.22 | $106.73 | 45,495 |
| 2024-11-26 | $107.10 | $107.30 | $106.68 | $107.30 | $106.81 | 32,486 |
| 2024-11-25 | $107.29 | $107.58 | $106.91 | $107.18 | $106.69 | 224,580 |
| 2024-11-22 | $105.75 | $106.59 | $105.75 | $106.55 | $106.06 | 43,474 |
| 2024-11-21 | $104.86 | $105.92 | $104.67 | $105.50 | $105.02 | 33,660 |
| 2024-11-20 | $104.60 | $104.74 | $103.95 | $104.64 | $104.16 | 95,052 |
| 2024-11-19 | $104.58 | $104.99 | $104.21 | $104.94 | $104.46 | 61,427 |
| 2024-11-18 | $104.89 | $105.33 | $104.70 | $105.14 | $104.66 | 144,338 |
| 2024-11-15 | $105.01 | $105.14 | $104.49 | $104.61 | $104.13 | 56,060 |
| 2024-11-14 | $106.27 | $106.29 | $105.27 | $105.42 | $104.94 | 89,651 |
| 2024-11-13 | $106.05 | $106.24 | $105.60 | $106.08 | $105.60 | 43,398 |
| 2024-11-12 | $106.70 | $106.70 | $105.60 | $105.85 | $105.37 | 52,206 |
| 2024-11-11 | $106.47 | $106.97 | $106.39 | $106.69 | $106.20 | 115,850 |
| 2024-11-08 | $105.58 | $106.24 | $105.45 | $106.01 | $105.53 | 58,675 |
| 2024-11-07 | $105.72 | $105.72 | $105.21 | $105.35 | $104.87 | 217,040 |
| 2024-11-06 | $105.52 | $105.59 | $104.73 | $105.45 | $104.96 | 47,114 |
| 2024-11-05 | $101.83 | $102.77 | $101.83 | $102.77 | $102.30 | 35,406 |
| 2024-11-04 | $101.98 | $102.07 | $101.40 | $101.63 | $101.17 | 195,361 |
| 2024-11-01 | $102.27 | $102.63 | $101.85 | $101.97 | $101.50 | 26,253 |
| 2024-10-31 | $102.20 | $102.32 | $101.64 | $101.69 | $101.23 | 26,956 |
| 2024-10-30 | $102.31 | $102.77 | $102.20 | $102.30 | $101.83 | 25,360 |
| 2024-10-29 | $102.74 | $102.96 | $102.47 | $102.71 | $102.24 | 25,225 |
| 2024-10-28 | $102.92 | $103.30 | $102.92 | $103.17 | $102.70 | 35,470 |
| 2024-10-25 | $103.40 | $103.67 | $102.48 | $102.54 | $102.54 | 110,157 |
| 2024-10-24 | $103.39 | $103.40 | $102.66 | $103.11 | $103.11 | 37,555 |
| 2024-10-23 | $103.28 | $103.41 | $102.63 | $103.13 | $103.13 | 35,869 |
| 2024-10-22 | $103.20 | $103.69 | $103.17 | $103.58 | $103.58 | 16,749 |
| 2024-10-21 | $104.22 | $104.22 | $103.27 | $103.55 | $103.55 | 45,050 |
| 2024-10-18 | $104.24 | $104.37 | $103.76 | $104.26 | $104.26 | 29,120 |
| 2024-10-17 | $104.65 | $104.65 | $104.07 | $104.08 | $104.08 | 39,771 |
| 2024-10-16 | $103.69 | $104.27 | $103.47 | $104.09 | $104.09 | 25,196 |
| 2024-10-15 | $103.95 | $104.16 | $103.37 | $103.55 | $103.55 | 38,771 |
| 2024-10-14 | $103.39 | $103.91 | $103.18 | $103.76 | $103.76 | 85,573 |
| 2024-10-11 | $102.61 | $103.31 | $102.36 | $103.21 | $103.21 | 238,224 |
| 2024-10-10 | $102.68 | $102.71 | $102.17 | $102.38 | $102.38 | 99,598 |
| 2024-10-09 | $101.94 | $102.89 | $101.94 | $102.82 | $102.82 | 39,360 |
| 2024-10-08 | $101.64 | $102.05 | $101.43 | $101.93 | $101.93 | 41,327 |
| 2024-10-07 | $102.05 | $102.12 | $101.24 | $101.49 | $101.49 | 27,257 |
| 2024-10-04 | $101.87 | $102.25 | $101.39 | $102.25 | $102.25 | 31,425 |
| 2024-10-03 | $101.34 | $101.42 | $100.88 | $101.22 | $101.22 | 31,050 |
| 2024-10-02 | $101.55 | $101.91 | $101.49 | $101.59 | $101.59 | 39,159 |
| 2024-10-01 | $102.09 | $102.09 | $101.31 | $101.72 | $101.72 | 51,201 |
| 2024-09-30 | $102.05 | $102.32 | $101.33 | $102.32 | $102.32 | 60,710 |
| 2024-09-27 | $102.07 | $102.51 | $101.93 | $102.03 | $102.03 | 80,962 |
| 2024-09-26 | $101.71 | $101.86 | $101.48 | $101.81 | $101.81 | 59,752 |
| 2024-09-25 | $101.74 | $101.74 | $101.00 | $101.08 | $101.08 | 35,415 |
| 2024-09-24 | $101.66 | $101.73 | $101.47 | $101.54 | $101.54 | 95,728 |
| 2024-09-23 | $101.40 | $101.62 | $101.13 | $101.58 | $101.58 | 58,515 |
| 2024-09-20 | $101.50 | $101.74 | $101.13 | $101.62 | $101.14 | 48,529 |
| 2024-09-19 | $102.01 | $102.24 | $99.00 | $101.93 | $101.44 | 44,977 |
| 2024-09-18 | $101.00 | $101.45 | $100.54 | $100.62 | $100.14 | 38,824 |
| 2024-09-17 | $101.28 | $101.50 | $100.57 | $100.99 | $100.51 | 35,073 |
| 2024-09-16 | $100.56 | $101.12 | $100.56 | $101.06 | $100.58 | 30,516 |
| 2024-09-13 | $99.92 | $100.96 | $99.79 | $100.34 | $99.86 | 16,431 |
| 2024-09-12 | $99.39 | $99.82 | $98.94 | $99.79 | $99.31 | 46,288 |
| 2024-09-11 | $99.00 | $99.33 | $97.27 | $99.24 | $98.77 | 58,881 |
| 2024-09-10 | $99.29 | $99.29 | $98.38 | $99.11 | $98.64 | 28,510 |
| 2024-09-09 | $98.47 | $99.28 | $98.45 | $98.98 | $98.51 | 20,876 |
| 2024-09-06 | $99.22 | $99.33 | $97.78 | $97.86 | $97.39 | 27,671 |
| 2024-09-05 | $99.93 | $99.93 | $98.62 | $99.14 | $98.67 | 27,421 |
| 2024-09-04 | $99.67 | $100.22 | $99.39 | $99.67 | $99.20 | 48,458 |
| 2024-09-03 | $100.37 | $100.43 | $99.33 | $99.69 | $99.22 | 48,891 |
| 2024-08-30 | $100.30 | $101.01 | $99.76 | $100.85 | $100.85 | 21,227 |
| 2024-08-29 | $100.17 | $100.50 | $99.54 | $100.00 | $100.00 | 25,633 |
| 2024-08-28 | $99.89 | $100.22 | $99.14 | $99.54 | $99.54 | 31,468 |
| 2024-08-27 | $99.86 | $100.02 | $99.67 | $99.97 | $99.97 | 28,763 |
| 2024-08-26 | $99.82 | $100.16 | $99.62 | $99.91 | $99.91 | 43,861 |
| 2024-08-23 | $99.16 | $99.76 | $99.01 | $99.70 | $99.70 | 39,958 |
| 2024-08-22 | $99.27 | $99.29 | $98.38 | $98.72 | $98.72 | 30,767 |
| 2024-08-21 | $99.14 | $99.14 | $98.70 | $99.02 | $99.02 | 25,139 |
| 2024-08-20 | $98.62 | $98.95 | $98.55 | $98.63 | $98.63 | 27,357 |
| 2024-08-19 | $98.23 | $98.88 | $98.15 | $98.88 | $98.88 | 22,332 |
| 2024-08-16 | $97.35 | $98.16 | $97.35 | $98.05 | $98.05 | 20,842 |
| 2024-08-15 | $97.50 | $97.79 | $97.20 | $97.75 | $97.75 | 52,425 |
| 2024-08-14 | $96.16 | $96.57 | $96.00 | $96.43 | $96.43 | 27,190 |
| 2024-08-13 | $95.15 | $96.13 | $95.12 | $96.13 | $96.13 | 98,037 |
| 2024-08-12 | $95.17 | $95.19 | $94.47 | $94.62 | $94.62 | 41,768 |
| 2024-08-09 | $94.90 | $95.24 | $94.46 | $95.14 | $95.14 | 50,965 |
| 2024-08-08 | $93.78 | $95.02 | $93.73 | $94.99 | $94.99 | 180,509 |
| 2024-08-07 | $94.61 | $95.06 | $93.24 | $93.24 | $93.24 | 43,211 |
| 2024-08-06 | $93.50 | $94.87 | $93.23 | $93.82 | $93.82 | 88,454 |
| 2024-08-05 | $93.16 | $94.00 | $92.83 | $93.07 | $93.07 | 50,824 |
| 2024-08-02 | $96.48 | $96.48 | $94.83 | $95.54 | $95.54 | 39,087 |
| 2024-08-01 | $98.48 | $98.62 | $96.78 | $97.27 | $97.27 | 28,278 |
| 2024-07-31 | $98.30 | $98.79 | $98.01 | $98.25 | $98.25 | 38,714 |
| 2024-07-30 | $97.34 | $97.72 | $97.12 | $97.50 | $97.50 | 23,837 |
| 2024-07-29 | $97.49 | $97.51 | $96.99 | $97.26 | $97.26 | 122,336 |
| 2024-07-26 | $96.63 | $97.58 | $96.63 | $97.22 | $97.22 | 49,833 |
| 2024-07-25 | $95.80 | $96.92 | $95.73 | $95.74 | $95.74 | 125,217 |
| 2024-07-24 | $96.26 | $96.44 | $95.71 | $95.85 | $95.85 | 25,067 |
| 2024-07-23 | $97.14 | $97.14 | $96.71 | $96.75 | $96.75 | 40,376 |
| 2024-07-22 | $97.06 | $97.15 | $96.54 | $97.14 | $97.14 | 35,994 |
| 2024-07-19 | $97.36 | $97.36 | $96.50 | $96.63 | $96.63 | 23,255 |
| 2024-07-18 | $98.22 | $98.85 | $97.22 | $97.48 | $97.48 | 41,011 |
| 2024-07-17 | $97.84 | $98.57 | $97.84 | $98.32 | $98.32 | 69,929 |
| 2024-07-16 | $97.27 | $98.22 | $97.07 | $98.22 | $98.22 | 66,011 |
| 2024-07-15 | $96.95 | $97.41 | $96.86 | $96.93 | $96.93 | 44,157 |
| 2024-07-12 | $96.28 | $97.16 | $96.19 | $96.72 | $96.72 | 36,232 |
| 2024-07-11 | $95.97 | $96.33 | $95.85 | $96.09 | $96.09 | 55,509 |
| 2024-07-10 | $95.03 | $95.79 | $95.01 | $95.76 | $95.76 | 64,584 |
| 2024-07-09 | $95.13 | $95.43 | $94.87 | $95.10 | $95.10 | 39,054 |
| 2024-07-08 | $95.29 | $95.47 | $94.84 | $95.06 | $95.06 | 43,194 |
| 2024-07-05 | $95.00 | $95.09 | $94.61 | $95.05 | $95.05 | 41,886 |
| 2024-07-03 | $94.85 | $95.00 | $94.65 | $94.80 | $94.80 | 19,832 |
| 2024-07-02 | $94.18 | $94.67 | $94.14 | $94.67 | $94.67 | 35,472 |
| 2024-07-01 | $94.53 | $94.86 | $94.06 | $94.19 | $94.19 | 31,950 |
| 2024-06-28 | $94.60 | $95.08 | $94.13 | $94.50 | $94.50 | 83,269 |
| 2024-06-27 | $94.43 | $94.51 | $94.07 | $94.51 | $94.51 | 31,399 |
| 2024-06-26 | $94.08 | $94.46 | $94.03 | $94.36 | $94.36 | 28,624 |
| 2024-06-25 | $94.98 | $94.98 | $94.17 | $94.31 | $94.31 | 78,858 |
| 2024-06-24 | $94.73 | $95.40 | $94.63 | $94.85 | $94.85 | 51,690 |
| 2024-06-21 | $94.91 | $95.00 | $94.68 | $94.87 | $94.39 | 17,760 |
| 2024-06-20 | $94.38 | $94.91 | $94.38 | $94.80 | $94.33 | 30,316 |
| 2024-06-18 | $94.25 | $94.60 | $94.25 | $94.44 | $93.97 | 26,936 |
| 2024-06-17 | $93.52 | $94.38 | $93.47 | $94.23 | $93.76 | 45,497 |
| 2024-06-14 | $93.48 | $93.69 | $93.16 | $93.58 | $93.11 | 26,136 |
| 2024-06-13 | $93.86 | $93.86 | $93.25 | $93.65 | $93.18 | 48,393 |
| 2024-06-12 | $94.62 | $94.62 | $93.57 | $93.83 | $93.36 | 27,992 |
| 2024-06-11 | $94.03 | $94.03 | $93.38 | $93.63 | $93.16 | 17,732 |
| 2024-06-10 | $94.07 | $94.29 | $93.95 | $94.24 | $93.77 | 30,065 |
| 2024-06-07 | $94.02 | $94.65 | $93.91 | $94.19 | $93.72 | 67,541 |
| 2024-06-06 | $94.02 | $94.36 | $93.96 | $94.13 | $93.65 | 46,953 |
| 2024-06-05 | $93.96 | $94.04 | $93.50 | $94.04 | $93.57 | 27,844 |
| 2024-06-04 | $93.36 | $93.85 | $93.12 | $93.66 | $93.19 | 17,960 |
| 2024-06-03 | $93.99 | $93.99 | $92.92 | $93.45 | $92.98 | 18,958 |
| 2024-05-31 | $92.63 | $93.84 | $92.35 | $93.80 | $93.80 | 25,881 |
| 2024-05-30 | $92.23 | $92.55 | $92.00 | $92.44 | $92.44 | 42,480 |
| 2024-05-29 | $92.48 | $92.54 | $92.25 | $92.28 | $92.28 | 34,033 |
| 2024-05-28 | $93.56 | $93.56 | $92.75 | $93.11 | $93.11 | 34,405 |
| 2024-05-24 | $93.46 | $93.78 | $93.46 | $93.57 | $93.57 | 24,842 |
| 2024-05-23 | $94.73 | $94.73 | $93.15 | $93.33 | $93.33 | 35,918 |
| 2024-05-22 | $94.70 | $94.82 | $94.24 | $94.49 | $94.49 | 36,482 |
| 2024-05-21 | $94.76 | $94.91 | $94.62 | $94.83 | $94.83 | 20,454 |
| 2024-05-20 | $95.10 | $95.17 | $94.70 | $94.76 | $94.76 | 29,826 |
| 2024-05-17 | $94.89 | $95.11 | $94.75 | $95.04 | $95.04 | 23,755 |
| 2024-05-16 | $94.89 | $95.17 | $94.82 | $94.82 | $94.82 | 36,605 |
| 2024-05-15 | $94.61 | $94.86 | $94.40 | $94.85 | $94.85 | 62,393 |
| 2024-05-14 | $94.02 | $94.23 | $93.76 | $94.15 | $94.15 | 44,136 |
| 2024-05-13 | $94.10 | $94.27 | $93.72 | $93.83 | $93.83 | 24,990 |
| 2024-05-10 | $93.88 | $93.94 | $93.60 | $93.79 | $93.79 | 53,358 |
| 2024-05-09 | $93.03 | $93.51 | $92.95 | $93.51 | $93.51 | 33,873 |
| 2024-05-08 | $92.54 | $93.06 | $92.54 | $92.99 | $92.99 | 31,361 |
| 2024-05-07 | $92.81 | $93.02 | $92.67 | $92.80 | $92.80 | 40,971 |
| 2024-05-06 | $92.39 | $92.63 | $92.22 | $92.63 | $92.63 | 62,270 |
| 2024-05-03 | $92.16 | $92.28 | $91.52 | $91.94 | $91.94 | 38,619 |
| 2024-05-02 | $91.53 | $91.53 | $90.73 | $91.31 | $91.31 | 32,121 |
| 2024-05-01 | $90.97 | $91.71 | $90.58 | $90.78 | $90.78 | 64,327 |
| 2024-04-30 | $92.16 | $92.16 | $91.23 | $91.23 | $91.23 | 22,132 |
| 2024-04-29 | $92.12 | $92.32 | $91.90 | $92.28 | $92.28 | 14,107 |
| 2024-04-26 | $91.57 | $92.04 | $91.42 | $91.77 | $91.77 | 33,092 |
| 2024-04-25 | $91.39 | $91.76 | $90.89 | $91.57 | $91.57 | 24,047 |
| 2024-04-24 | $92.07 | $92.19 | $91.67 | $92.13 | $92.13 | 18,514 |
| 2024-04-23 | $91.66 | $92.22 | $91.60 | $92.01 | $92.01 | 28,811 |
| 2024-04-22 | $90.89 | $91.55 | $90.53 | $91.24 | $91.24 | 25,408 |
| 2024-04-19 | $90.30 | $90.64 | $90.22 | $90.44 | $90.44 | 42,578 |
| 2024-04-18 | $90.46 | $90.78 | $90.00 | $90.27 | $90.27 | 40,156 |
| 2024-04-17 | $90.69 | $90.69 | $89.82 | $90.17 | $90.17 | 107,323 |
| 2024-04-16 | $90.69 | $90.69 | $90.03 | $90.20 | $90.20 | 65,054 |
| 2024-04-15 | $92.05 | $92.05 | $90.20 | $90.47 | $90.47 | 24,036 |
| 2024-04-12 | $91.96 | $91.96 | $90.79 | $91.14 | $91.14 | 64,248 |
| 2024-04-11 | $92.59 | $92.70 | $91.68 | $92.41 | $92.41 | 27,936 |
| 2024-04-10 | $92.50 | $92.59 | $91.89 | $92.29 | $92.29 | 31,814 |
| 2024-04-09 | $93.62 | $93.62 | $92.79 | $93.43 | $93.43 | 40,236 |
| 2024-04-08 | $93.30 | $93.52 | $93.21 | $93.29 | $93.29 | 28,149 |
| 2024-04-05 | $92.65 | $93.54 | $92.58 | $93.32 | $93.32 | 32,318 |
| 2024-04-04 | $94.37 | $94.56 | $92.53 | $92.58 | $92.58 | 37,677 |
| 2024-04-03 | $93.55 | $93.96 | $93.48 | $93.70 | $93.70 | 29,911 |
| 2024-04-02 | $93.86 | $93.86 | $93.52 | $93.80 | $93.80 | 47,372 |
| 2024-04-01 | $95.23 | $95.23 | $94.14 | $94.39 | $94.39 | 45,300 |
| 2024-03-28 | $94.74 | $94.99 | $94.70 | $94.89 | $94.89 | 41,329 |
| 2024-03-27 | $94.01 | $94.59 | $93.94 | $94.54 | $94.54 | 17,649 |
| 2024-03-26 | $93.84 | $93.84 | $93.50 | $93.50 | $93.50 | 29,434 |
| 2024-03-25 | $93.70 | $93.70 | $93.52 | $93.62 | $93.62 | 20,642 |
| 2024-03-22 | $94.31 | $94.31 | $93.72 | $93.72 | $93.72 | 29,698 |
| 2024-03-21 | $94.16 | $94.42 | $93.98 | $94.18 | $94.18 | 33,173 |
| 2024-03-20 | $92.90 | $93.83 | $92.81 | $93.83 | $93.83 | 34,214 |
| 2024-03-19 | $92.42 | $92.93 | $92.32 | $92.93 | $92.93 | 33,826 |
| 2024-03-18 | $92.43 | $92.66 | $92.25 | $92.41 | $92.41 | 45,595 |
| 2024-03-15 | $92.54 | $92.78 | $92.35 | $92.52 | $92.06 | 47,592 |
| 2024-03-14 | $93.54 | $93.54 | $92.41 | $92.91 | $92.44 | 37,446 |
| 2024-03-13 | $93.47 | $93.71 | $93.19 | $93.48 | $93.01 | 44,462 |
| 2024-03-12 | $93.17 | $93.43 | $92.69 | $93.37 | $92.90 | 35,042 |
| 2024-03-11 | $92.44 | $92.82 | $92.20 | $92.82 | $92.35 | 43,507 |
| 2024-03-08 | $93.12 | $93.33 | $92.53 | $92.64 | $92.17 | 43,194 |
| 2024-03-07 | $92.85 | $93.06 | $92.75 | $92.95 | $92.48 | 58,036 |
| 2024-03-06 | $92.48 | $92.71 | $92.20 | $92.41 | $91.95 | 65,233 |
| 2024-03-05 | $92.05 | $92.41 | $91.51 | $91.91 | $91.45 | 92,107 |
| 2024-03-04 | $92.07 | $92.50 | $92.00 | $92.29 | $91.83 | 27,060 |
| 2024-03-01 | $91.70 | $92.15 | $91.39 | $92.09 | $92.09 | 32,728 |
| 2024-02-29 | $91.62 | $91.68 | $91.11 | $91.50 | $91.50 | 66,857 |
| 2024-02-28 | $90.90 | $91.29 | $90.85 | $91.11 | $91.11 | 61,514 |
| 2024-02-27 | $91.05 | $91.13 | $90.81 | $91.13 | $91.13 | 42,631 |
| 2024-02-26 | $91.34 | $91.40 | $90.86 | $90.86 | $90.86 | 142,397 |
| 2024-02-23 | $91.37 | $91.63 | $91.27 | $91.31 | $91.31 | 36,088 |
| 2024-02-22 | $90.72 | $91.29 | $90.37 | $91.14 | $91.14 | 65,363 |
| 2024-02-21 | $89.70 | $90.05 | $89.40 | $90.05 | $90.05 | 25,349 |
| 2024-02-20 | $89.82 | $89.93 | $89.57 | $89.79 | $89.79 | 34,228 |
| 2024-02-16 | $90.24 | $90.48 | $89.91 | $89.93 | $89.93 | 28,751 |
| 2024-02-15 | $89.66 | $90.42 | $89.66 | $90.38 | $90.38 | 82,091 |
| 2024-02-14 | $89.39 | $89.50 | $88.99 | $89.41 | $89.41 | 27,774 |
| 2024-02-13 | $89.18 | $89.55 | $88.30 | $88.88 | $88.88 | 76,096 |
| 2024-02-12 | $89.84 | $90.47 | $89.73 | $90.15 | $90.15 | 66,205 |
| 2024-02-09 | $89.67 | $89.76 | $89.32 | $89.66 | $89.66 | 56,520 |
| 2024-02-08 | $89.73 | $89.73 | $89.28 | $89.52 | $89.52 | 34,426 |
| 2024-02-07 | $89.72 | $89.79 | $89.32 | $89.59 | $89.59 | 46,636 |
| 2024-02-06 | $89.08 | $89.22 | $88.96 | $89.21 | $89.21 | 36,721 |
| 2024-02-05 | $89.18 | $89.18 | $88.60 | $88.93 | $88.93 | 29,974 |
| 2024-02-02 | $89.25 | $89.81 | $88.89 | $89.41 | $89.41 | 61,324 |
| 2024-02-01 | $88.74 | $89.32 | $88.35 | $89.29 | $89.29 | 27,650 |
| 2024-01-31 | $89.45 | $89.45 | $88.47 | $88.49 | $88.49 | 59,613 |
| 2024-01-30 | $89.28 | $89.63 | $89.09 | $89.56 | $89.56 | 55,177 |
| 2024-01-29 | $88.89 | $89.26 | $88.64 | $89.25 | $89.25 | 35,523 |
| 2024-01-26 | $88.77 | $89.05 | $88.69 | $88.82 | $88.82 | 78,513 |
| 2024-01-25 | $88.64 | $88.74 | $88.28 | $88.71 | $88.71 | 45,706 |
| 2024-01-24 | $88.71 | $88.71 | $88.03 | $88.06 | $88.06 | 54,010 |
| 2024-01-23 | $88.17 | $88.30 | $87.95 | $88.24 | $88.24 | 24,069 |
| 2024-01-22 | $88.26 | $88.39 | $87.92 | $88.03 | $88.03 | 32,646 |
| 2024-01-19 | $87.26 | $88.04 | $86.90 | $87.96 | $87.96 | 54,039 |
| 2024-01-18 | $86.79 | $87.01 | $86.21 | $86.87 | $86.87 | 39,712 |
| 2024-01-17 | $86.38 | $86.79 | $86.15 | $86.61 | $86.61 | 36,560 |
| 2024-01-16 | $87.25 | $87.37 | $86.83 | $87.10 | $87.10 | 24,313 |
| 2024-01-12 | $87.72 | $88.07 | $87.28 | $87.50 | $87.50 | 27,575 |
| 2024-01-11 | $87.81 | $87.81 | $86.96 | $87.52 | $87.52 | 79,358 |
| 2024-01-10 | $87.78 | $87.95 | $87.46 | $87.72 | $87.72 | 45,228 |
| 2024-01-09 | $87.62 | $87.82 | $87.49 | $87.72 | $87.72 | 31,774 |
| 2024-01-08 | $87.23 | $88.11 | $87.06 | $88.09 | $88.09 | 60,853 |
| 2024-01-05 | $86.97 | $87.62 | $86.97 | $87.26 | $87.26 | 35,184 |
| 2024-01-04 | $87.14 | $87.60 | $86.97 | $87.04 | $87.04 | 69,584 |
| 2024-01-03 | $87.53 | $87.57 | $86.99 | $87.10 | $87.10 | 102,538 |
| 2024-01-02 | $87.21 | $88.00 | $87.21 | $87.74 | $87.74 | 33,948 |
| 2023-12-29 | $87.84 | $87.89 | $87.32 | $87.56 | $87.56 | 45,847 |
| 2023-12-28 | $87.55 | $87.98 | $87.55 | $87.87 | $87.87 | 94,983 |
| 2023-12-27 | $87.46 | $87.73 | $87.43 | $87.67 | $87.67 | 29,110 |
| 2023-12-26 | $87.16 | $87.58 | $87.08 | $87.46 | $87.46 | 61,127 |
| 2023-12-22 | $86.88 | $87.41 | $86.80 | $86.98 | $86.98 | 35,677 |
| 2023-12-21 | $86.51 | $86.86 | $86.21 | $86.80 | $86.80 | 49,881 |
| 2023-12-20 | $87.08 | $87.44 | $85.92 | $85.92 | $85.92 | 80,145 |
| 2023-12-19 | $86.94 | $87.45 | $86.91 | $87.35 | $87.35 | 70,022 |
| 2023-12-18 | $86.94 | $87.00 | $86.72 | $86.72 | $86.72 | 37,324 |
| 2023-12-15 | $87.06 | $87.20 | $86.81 | $87.19 | $86.74 | 41,970 |
| 2023-12-14 | $87.03 | $87.53 | $86.91 | $87.14 | $86.69 | 75,234 |
| 2023-12-13 | $85.09 | $86.42 | $84.90 | $86.38 | $85.93 | 57,458 |
| 2023-12-12 | $84.98 | $85.18 | $84.70 | $85.06 | $84.62 | 50,174 |
| 2023-12-11 | $84.43 | $84.94 | $84.43 | $84.85 | $84.41 | 33,483 |
| 2023-12-08 | $83.93 | $84.43 | $83.91 | $84.29 | $83.85 | 46,335 |
| 2023-12-07 | $83.77 | $84.10 | $83.70 | $83.95 | $83.52 | 37,234 |
| 2023-12-06 | $83.96 | $83.98 | $83.42 | $83.45 | $83.01 | 16,615 |
| 2023-12-05 | $83.68 | $83.74 | $83.43 | $83.61 | $83.18 | 30,414 |
| 2023-12-04 | $83.60 | $84.10 | $83.60 | $83.90 | $83.47 | 58,566 |
| 2023-12-01 | $83.29 | $84.02 | $83.29 | $83.98 | $83.98 | 39,429 |
| 2023-11-30 | $83.05 | $83.38 | $82.74 | $83.38 | $83.38 | 30,459 |
| 2023-11-29 | $82.88 | $83.23 | $82.69 | $82.75 | $82.75 | 19,736 |
| 2023-11-28 | $82.31 | $82.65 | $82.17 | $82.50 | $82.50 | 32,262 |
| 2023-11-27 | $82.47 | $82.49 | $82.26 | $82.39 | $82.39 | 22,966 |
| 2023-11-24 | $82.46 | $82.59 | $82.41 | $82.54 | $82.54 | 3,925 |
| 2023-11-22 | $82.33 | $82.43 | $82.15 | $82.40 | $82.40 | 34,413 |
| 2023-11-21 | $82.15 | $82.15 | $81.90 | $82.05 | $82.05 | 26,650 |
| 2023-11-20 | $81.81 | $82.42 | $81.61 | $82.20 | $82.20 | 29,614 |
| 2023-11-17 | $81.92 | $81.92 | $81.59 | $81.83 | $81.83 | 23,745 |
| 2023-11-16 | $81.57 | $81.64 | $81.27 | $81.60 | $81.60 | 36,680 |
| 2023-11-15 | $81.45 | $81.83 | $81.44 | $81.63 | $81.63 | 26,895 |
| 2023-11-14 | $80.74 | $81.34 | $80.55 | $81.11 | $81.11 | 156,913 |
| 2023-11-13 | $79.40 | $79.73 | $79.25 | $79.47 | $79.47 | 49,137 |
| 2023-11-10 | $78.87 | $79.56 | $78.50 | $79.53 | $79.53 | 21,893 |
| 2023-11-09 | $79.41 | $79.41 | $78.50 | $78.54 | $78.54 | 77,185 |
| 2023-11-08 | $79.60 | $79.60 | $78.97 | $79.37 | $79.37 | 60,560 |
| 2023-11-07 | $79.41 | $79.67 | $79.24 | $79.44 | $79.44 | 21,467 |
| 2023-11-06 | $79.75 | $79.84 | $79.33 | $79.61 | $79.61 | 29,749 |
| 2023-11-03 | $79.58 | $80.06 | $79.53 | $79.73 | $79.73 | 55,599 |
| 2023-11-02 | $78.06 | $78.93 | $78.06 | $78.87 | $78.87 | 76,208 |
| 2023-11-01 | $76.98 | $77.39 | $76.77 | $77.22 | $77.22 | 44,232 |
| 2023-10-31 | $76.22 | $76.77 | $75.90 | $76.69 | $76.69 | 27,967 |
| 2023-10-30 | $75.50 | $76.22 | $75.42 | $76.00 | $76.00 | 43,595 |
| 2023-10-27 | $75.96 | $76.02 | $74.80 | $74.98 | $74.98 | 61,692 |
| 2023-10-26 | $76.31 | $76.53 | $75.86 | $75.86 | $75.86 | 28,432 |
| 2023-10-25 | $76.78 | $76.99 | $76.36 | $76.45 | $76.45 | 36,785 |
| 2023-10-24 | $77.08 | $77.39 | $76.91 | $77.18 | $77.18 | 82,537 |
| 2023-10-23 | $76.59 | $77.22 | $76.43 | $76.51 | $76.51 | 17,952 |
| 2023-10-20 | $77.66 | $77.79 | $76.93 | $76.98 | $76.98 | 29,682 |
| 2023-10-19 | $78.51 | $78.78 | $77.64 | $77.79 | $77.79 | 29,908 |
| 2023-10-18 | $79.07 | $79.07 | $78.19 | $78.22 | $78.22 | 27,558 |
| 2023-10-17 | $78.48 | $79.48 | $78.48 | $79.28 | $79.28 | 28,154 |
| 2023-10-16 | $78.82 | $79.25 | $78.68 | $79.09 | $79.09 | 48,032 |
| 2023-10-13 | $78.74 | $78.94 | $78.03 | $78.15 | $78.15 | 30,423 |
| 2023-10-12 | $79.19 | $79.19 | $78.00 | $78.43 | $78.43 | 28,327 |
| 2023-10-11 | $79.19 | $79.19 | $78.58 | $79.03 | $79.03 | 24,283 |
| 2023-10-10 | $78.65 | $79.33 | $78.54 | $78.94 | $78.94 | 59,705 |
| 2023-10-09 | $77.49 | $78.42 | $77.49 | $78.32 | $78.32 | 28,671 |
| 2023-10-06 | $76.88 | $78.09 | $76.28 | $77.81 | $77.81 | 28,603 |
| 2023-10-05 | $77.31 | $77.33 | $76.72 | $77.10 | $77.10 | 66,941 |
| 2023-10-04 | $77.22 | $77.46 | $76.75 | $77.38 | $77.38 | 29,534 |
| 2023-10-03 | $77.66 | $77.93 | $76.90 | $77.05 | $77.05 | 56,427 |
| 2023-10-02 | $78.50 | $78.50 | $77.52 | $77.99 | $77.99 | 43,898 |
| 2023-09-29 | $79.39 | $79.39 | $78.34 | $78.56 | $78.56 | 84,485 |
| 2023-09-28 | $78.41 | $78.99 | $78.39 | $78.69 | $78.69 | 28,769 |
| 2023-09-27 | $78.86 | $78.86 | $77.86 | $78.31 | $78.31 | 76,076 |
| 2023-09-26 | $79.12 | $79.18 | $78.48 | $78.56 | $78.56 | 87,089 |
| 2023-09-25 | $79.04 | $79.58 | $79.04 | $79.58 | $79.58 | 51,131 |
| 2023-09-22 | $80.06 | $80.06 | $79.31 | $79.32 | $79.32 | 97,155 |
| 2023-09-21 | $80.65 | $80.65 | $79.85 | $79.86 | $79.86 | 19,626 |
| 2023-09-20 | $81.81 | $81.91 | $80.99 | $80.99 | $80.99 | 21,964 |
| 2023-09-19 | $81.59 | $81.63 | $81.07 | $81.45 | $81.45 | 26,335 |
| 2023-09-18 | $81.82 | $81.93 | $81.58 | $81.69 | $81.69 | 49,275 |
| 2023-09-15 | $82.82 | $82.88 | $82.22 | $82.26 | $81.83 | 36,944 |
| 2023-09-14 | $82.66 | $83.06 | $82.47 | $82.95 | $82.52 | 67,363 |
| 2023-09-13 | $82.27 | $82.44 | $81.89 | $82.08 | $81.65 | 97,138 |
| 2023-09-12 | $82.04 | $82.47 | $81.91 | $82.21 | $81.78 | 33,345 |
| 2023-09-11 | $82.21 | $82.32 | $81.97 | $82.28 | $82.28 | 32,379 |
| 2023-09-08 | $81.78 | $81.88 | $81.60 | $81.75 | $81.75 | 35,438 |
| 2023-09-07 | $81.50 | $81.79 | $81.40 | $81.68 | $81.68 | 21,059 |
| 2023-09-06 | $81.99 | $81.99 | $81.32 | $81.75 | $81.75 | 14,308 |
| 2023-09-05 | $82.47 | $82.52 | $82.13 | $82.13 | $82.13 | 19,527 |
| 2023-09-01 | $83.06 | $83.08 | $82.44 | $82.68 | $82.68 | 31,562 |
| 2023-08-31 | $82.94 | $83.09 | $82.60 | $82.60 | $82.60 | 74,438 |
| 2023-08-30 | $82.68 | $82.97 | $82.51 | $82.69 | $82.69 | 27,460 |
| 2023-08-29 | $81.72 | $82.63 | $81.72 | $82.58 | $82.58 | 33,974 |
| 2023-08-28 | $81.53 | $81.68 | $81.30 | $81.60 | $81.60 | 17,799 |
| 2023-08-25 | $80.91 | $81.31 | $80.61 | $81.05 | $81.05 | 18,236 |
| 2023-08-24 | $81.54 | $81.73 | $80.60 | $80.61 | $80.61 | 21,382 |
| 2023-08-23 | $81.07 | $81.53 | $81.03 | $81.40 | $81.40 | 193,086 |
| 2023-08-22 | $81.46 | $81.46 | $80.77 | $80.81 | $80.81 | 143,013 |
| 2023-08-21 | $81.15 | $81.32 | $80.67 | $81.23 | $81.23 | 15,169 |
| 2023-08-18 | $80.81 | $81.27 | $80.56 | $81.05 | $81.05 | 31,388 |
| 2023-08-17 | $81.95 | $81.95 | $80.97 | $81.06 | $81.06 | 24,409 |
| 2023-08-16 | $82.18 | $82.26 | $81.56 | $81.59 | $81.59 | 98,805 |
| 2023-08-15 | $82.69 | $82.69 | $82.07 | $82.19 | $82.19 | 30,371 |
| 2023-08-14 | $82.96 | $83.18 | $82.74 | $83.18 | $83.18 | 13,258 |
| 2023-08-11 | $82.80 | $83.12 | $82.65 | $82.99 | $82.99 | 43,999 |
| 2023-08-10 | $83.40 | $83.87 | $82.86 | $83.01 | $83.01 | 23,996 |
| 2023-08-09 | $83.47 | $83.49 | $82.90 | $82.93 | $82.93 | 25,393 |
| 2023-08-08 | $83.19 | $83.43 | $82.60 | $83.38 | $83.38 | 53,772 |
| 2023-08-07 | $83.04 | $83.72 | $83.04 | $83.72 | $83.72 | 24,618 |
| 2023-08-04 | $83.52 | $83.84 | $82.75 | $82.79 | $82.79 | 144,749 |
| 2023-08-03 | $83.02 | $83.45 | $82.87 | $83.13 | $83.13 | 110,897 |
| 2023-08-02 | $83.86 | $83.93 | $83.42 | $83.61 | $83.61 | 71,480 |
| 2023-08-01 | $84.46 | $84.52 | $84.14 | $84.36 | $84.36 | 39,755 |
| 2023-07-31 | $84.49 | $84.59 | $84.30 | $84.42 | $84.42 | 76,206 |
| 2023-07-28 | $84.48 | $84.52 | $84.02 | $84.33 | $84.33 | 89,449 |
| 2023-07-27 | $84.84 | $84.88 | $83.78 | $83.87 | $83.87 | 203,687 |
| 2023-07-26 | $84.00 | $84.48 | $84.00 | $84.22 | $84.22 | 41,221 |
| 2023-07-25 | $84.10 | $84.21 | $83.98 | $84.07 | $84.07 | 29,227 |
| 2023-07-24 | $83.89 | $84.33 | $83.89 | $84.21 | $84.21 | 278,952 |
| 2023-07-21 | $83.93 | $84.03 | $83.51 | $83.82 | $83.82 | 17,082 |
| 2023-07-20 | $83.39 | $83.88 | $83.36 | $83.56 | $83.56 | 21,682 |
| 2023-07-19 | $83.35 | $83.65 | $83.35 | $83.49 | $83.49 | 55,021 |
| 2023-07-18 | $82.40 | $83.04 | $82.40 | $83.02 | $83.02 | 12,250 |
| 2023-07-17 | $82.21 | $82.45 | $82.09 | $82.26 | $82.26 | 68,167 |
| 2023-07-14 | $82.95 | $82.95 | $82.30 | $82.30 | $82.30 | 18,786 |
| 2023-07-13 | $82.71 | $82.86 | $82.47 | $82.74 | $82.74 | 26,896 |
| 2023-07-12 | $82.35 | $82.59 | $82.16 | $82.27 | $82.27 | 26,595 |
| 2023-07-11 | $81.23 | $81.90 | $81.14 | $81.79 | $81.79 | 20,169 |
| 2023-07-10 | $80.75 | $81.14 | $80.75 | $80.94 | $80.94 | 23,315 |
| 2023-07-07 | $81.45 | $81.45 | $80.62 | $80.62 | $80.62 | 14,230 |
| 2023-07-06 | $81.05 | $81.05 | $80.35 | $80.75 | $80.75 | 21,195 |
| 2023-07-05 | $81.60 | $81.83 | $81.41 | $81.63 | $81.63 | 25,153 |
| 2023-07-03 | $81.46 | $81.86 | $81.46 | $81.76 | $81.76 | 12,037 |
| 2023-06-30 | $81.32 | $81.56 | $81.21 | $81.46 | $81.46 | 27,472 |
| 2023-06-29 | $80.30 | $80.73 | $80.14 | $80.68 | $80.68 | 12,366 |
| 2023-06-28 | $80.17 | $80.20 | $79.90 | $80.14 | $80.14 | 17,240 |
| 2023-06-27 | $79.80 | $80.39 | $79.60 | $80.25 | $80.25 | 35,997 |
| 2023-06-26 | $79.62 | $79.85 | $79.43 | $79.65 | $79.65 | 7,758 |
| 2023-06-23 | $79.71 | $79.89 | $79.53 | $79.59 | $79.59 | 23,630 |
| 2023-06-22 | $80.16 | $80.29 | $79.98 | $80.17 | $80.17 | 18,146 |
| 2023-06-21 | $80.63 | $80.65 | $80.29 | $80.37 | $80.37 | 9,670 |
| 2023-06-20 | $81.15 | $81.15 | $80.49 | $80.76 | $80.76 | 25,073 |
| 2023-06-16 | $82.42 | $82.54 | $81.80 | $81.91 | $81.50 | 23,759 |
| 2023-06-15 | $80.94 | $82.21 | $80.92 | $82.02 | $82.02 | 55,141 |
| 2023-06-14 | $81.13 | $81.45 | $80.46 | $80.87 | $80.87 | 18,333 |
| 2023-06-13 | $80.79 | $81.10 | $80.68 | $80.89 | $80.89 | 36,174 |
| 2023-06-12 | $80.15 | $80.68 | $79.86 | $80.42 | $80.42 | 75,529 |
| 2023-06-09 | $79.90 | $80.20 | $79.69 | $79.86 | $79.86 | 29,090 |
| 2023-06-08 | $79.44 | $79.83 | $79.31 | $79.75 | $79.75 | 25,313 |
| 2023-06-07 | $79.38 | $79.46 | $79.24 | $79.32 | $79.32 | 13,373 |
| 2023-06-06 | $78.81 | $79.20 | $78.75 | $79.13 | $79.13 | 22,365 |
| 2023-06-05 | $79.14 | $79.14 | $78.77 | $78.80 | $78.80 | 17,000 |
| 2023-06-02 | $78.35 | $79.16 | $78.35 | $79.03 | $79.03 | 19,441 |
| 2023-06-01 | $77.41 | $78.07 | $77.00 | $77.72 | $77.72 | 85,595 |
| 2023-05-31 | $77.19 | $77.37 | $76.92 | $77.23 | $77.23 | 50,439 |
| 2023-05-30 | $77.89 | $77.95 | $77.45 | $77.53 | $77.53 | 20,618 |
| 2023-05-26 | $76.75 | $77.78 | $76.63 | $77.65 | $77.65 | 43,570 |
| 2023-05-25 | $76.77 | $76.82 | $76.24 | $76.61 | $76.61 | 55,589 |
| 2023-05-24 | $76.91 | $76.91 | $76.26 | $76.43 | $76.43 | 12,827 |
| 2023-05-23 | $77.57 | $77.81 | $77.20 | $77.20 | $77.20 | 13,835 |
| 2023-05-22 | $77.88 | $77.88 | $77.55 | $77.72 | $77.72 | 12,070 |
| 2023-05-19 | $78.10 | $78.19 | $77.63 | $77.79 | $77.79 | 12,587 |
| 2023-05-18 | $77.28 | $77.97 | $77.20 | $77.90 | $77.90 | 18,112 |
| 2023-05-17 | $76.49 | $77.36 | $76.41 | $77.27 | $77.27 | 65,312 |
| 2023-05-16 | $76.88 | $76.89 | $76.28 | $76.33 | $76.33 | 14,025 |
| 2023-05-15 | $76.78 | $77.15 | $76.60 | $76.99 | $76.99 | 10,081 |
| 2023-05-12 | $77.24 | $77.24 | $76.36 | $76.77 | $76.77 | 21,434 |
| 2023-05-11 | $76.97 | $77.00 | $76.58 | $76.97 | $76.97 | 31,972 |
| 2023-05-10 | $77.80 | $77.80 | $76.46 | $77.17 | $77.17 | 20,650 |
| 2023-05-09 | $77.22 | $77.32 | $77.06 | $77.18 | $77.18 | 9,762 |
| 2023-05-08 | $77.81 | $77.81 | $77.41 | $77.55 | $77.55 | 13,741 |
| 2023-05-05 | $77.14 | $77.73 | $76.99 | $77.55 | $77.55 | 23,573 |
| 2023-05-04 | $76.75 | $76.75 | $75.86 | $76.28 | $76.28 | 22,172 |
| 2023-05-03 | $77.93 | $77.93 | $76.91 | $76.91 | $76.91 | 17,086 |
| 2023-05-02 | $78.57 | $78.57 | $77.15 | $77.70 | $77.70 | 111,225 |
| 2023-05-01 | $78.89 | $79.14 | $78.75 | $78.78 | $78.78 | 66,359 |
| 2023-04-28 | $78.01 | $78.79 | $77.64 | $78.73 | $78.73 | 10,774 |
| 2023-04-27 | $77.16 | $78.07 | $77.05 | $77.98 | $77.98 | 12,657 |
| 2023-04-26 | $77.42 | $77.42 | $76.60 | $76.76 | $76.76 | 9,601 |
| 2023-04-25 | $78.36 | $78.36 | $77.44 | $77.47 | $77.47 | 13,772 |
| 2023-04-24 | $78.62 | $78.68 | $78.37 | $78.67 | $78.67 | 14,425 |
| 2023-04-21 | $78.71 | $78.71 | $78.25 | $78.61 | $78.61 | 18,168 |
| 2023-04-20 | $78.39 | $78.72 | $78.21 | $78.44 | $78.44 | 8,690 |
| 2023-04-19 | $78.71 | $79.18 | $78.71 | $79.10 | $79.10 | 13,328 |
| 2023-04-18 | $79.48 | $79.48 | $78.96 | $79.20 | $79.20 | 19,164 |
| 2023-04-17 | $78.79 | $79.08 | $78.63 | $79.08 | $79.08 | 16,674 |
| 2023-04-14 | $79.06 | $79.22 | $78.36 | $78.74 | $78.74 | 8,859 |
| 2023-04-13 | $78.11 | $78.93 | $78.11 | $78.89 | $78.89 | 19,594 |
| 2023-04-12 | $78.92 | $78.94 | $77.99 | $77.99 | $77.99 | 10,645 |
| 2023-04-11 | $78.51 | $78.69 | $78.42 | $78.48 | $78.48 | 5,678 |
| 2023-04-10 | $77.82 | $78.22 | $77.77 | $78.22 | $78.22 | 15,128 |
| 2023-04-06 | $77.80 | $78.23 | $77.76 | $78.03 | $78.03 | 598,086 |
| 2023-04-05 | $77.68 | $78.06 | $77.63 | $77.99 | $77.99 | 17,396 |
| 2023-04-04 | $78.59 | $78.59 | $77.64 | $78.03 | $78.03 | 38,231 |
| 2023-04-03 | $78.11 | $78.41 | $77.95 | $78.35 | $78.35 | 23,981 |
| 2023-03-31 | $77.38 | $78.05 | $77.37 | $78.04 | $78.04 | 8,764 |
| 2023-03-30 | $77.25 | $77.25 | $76.80 | $76.99 | $76.99 | 9,453 |
| 2023-03-29 | $76.35 | $76.70 | $76.21 | $76.62 | $76.62 | 8,518 |
| 2023-03-28 | $75.65 | $75.82 | $75.35 | $75.59 | $75.59 | 7,766 |
| 2023-03-27 | $76.03 | $76.09 | $75.58 | $75.59 | $75.59 | 137,193 |
| 2023-03-24 | $74.57 | $75.23 | $74.08 | $75.17 | $75.17 | 51,069 |
| 2023-03-23 | $75.21 | $75.83 | $74.41 | $74.82 | $74.82 | 18,421 |
| 2023-03-22 | $76.13 | $76.64 | $74.83 | $74.83 | $74.83 | 17,270 |
| 2023-03-21 | $76.13 | $76.27 | $75.76 | $76.21 | $76.21 | 6,911 |
| 2023-03-20 | $74.83 | $75.29 | $74.83 | $75.21 | $75.21 | 3,872 |
| 2023-03-17 | $75.47 | $75.61 | $74.71 | $74.80 | $74.37 | 12,028 |
| 2023-03-16 | $74.53 | $75.92 | $74.27 | $75.82 | $75.38 | 11,718 |
| 2023-03-15 | $74.13 | $74.83 | $73.72 | $74.83 | $74.40 | 23,365 |
| 2023-03-14 | $75.62 | $75.77 | $74.67 | $75.47 | $75.03 | 18,727 |
| 2023-03-13 | $73.98 | $75.11 | $73.72 | $74.20 | $73.77 | 33,670 |
| 2023-03-10 | $75.83 | $75.83 | $74.46 | $74.64 | $74.21 | 19,865 |
| 2023-03-09 | $77.58 | $77.60 | $75.70 | $75.71 | $75.28 | 9,746 |
| 2023-03-08 | $77.36 | $77.47 | $76.80 | $77.32 | $76.87 | 9,252 |
| 2023-03-07 | $78.62 | $78.62 | $77.07 | $77.23 | $76.79 | 12,005 |
| 2023-03-06 | $78.80 | $78.96 | $78.45 | $78.50 | $78.05 | 14,280 |
| 2023-03-03 | $77.86 | $78.58 | $77.86 | $78.56 | $78.11 | 30,553 |
| 2023-03-02 | $76.58 | $77.52 | $76.54 | $77.37 | $76.92 | 5,714 |
| 2023-03-01 | $76.99 | $77.07 | $76.71 | $76.77 | $76.33 | 6,495 |
| 2023-02-28 | $77.30 | $77.48 | $77.07 | $77.07 | $76.63 | 3,918 |
| 2023-02-27 | $77.83 | $78.04 | $77.30 | $77.30 | $76.85 | 12,444 |
| 2023-02-24 | $76.91 | $77.06 | $76.77 | $77.06 | $76.62 | 4,891 |
| 2023-02-23 | $78.13 | $78.18 | $77.09 | $77.74 | $77.30 | 13,702 |
| 2023-02-22 | $77.95 | $78.01 | $77.28 | $77.41 | $76.97 | 6,704 |
| 2023-02-21 | $78.57 | $78.57 | $77.60 | $77.61 | $77.16 | 41,982 |
| 2023-02-17 | $79.10 | $79.19 | $78.72 | $79.16 | $78.70 | 4,002 |
| 2023-02-16 | $79.49 | $80.04 | $79.33 | $79.33 | $78.88 | 3,348 |
| 2023-02-15 | $79.70 | $80.29 | $79.70 | $80.22 | $79.75 | 5,683 |
| 2023-02-14 | $80.03 | $80.55 | $80.03 | $80.21 | $79.75 | 6,283 |
| 2023-02-13 | $79.58 | $80.24 | $79.44 | $80.23 | $79.76 | 12,058 |
| 2023-02-10 | $79.04 | $79.37 | $78.78 | $79.33 | $78.87 | 6,884 |
| 2023-02-09 | $80.57 | $80.57 | $79.02 | $79.12 | $78.66 | 18,999 |
| 2023-02-08 | $80.02 | $80.50 | $79.67 | $79.79 | $79.33 | 53,413 |
| 2023-02-07 | $79.51 | $80.59 | $79.42 | $80.56 | $80.10 | 16,168 |
| 2023-02-06 | $79.91 | $80.05 | $79.66 | $79.92 | $79.46 | 6,984 |
| 2023-02-03 | $80.36 | $80.81 | $80.00 | $80.24 | $79.78 | 9,419 |
| 2023-02-02 | $80.89 | $81.22 | $80.41 | $80.95 | $80.49 | 32,069 |
| 2023-02-01 | $78.99 | $80.78 | $78.99 | $80.20 | $79.74 | 17,925 |
| 2023-01-31 | $78.50 | $79.42 | $78.41 | $79.41 | $78.95 | 11,194 |
| 2023-01-30 | $78.68 | $78.97 | $78.19 | $78.20 | $77.75 | 20,963 |
| 2023-01-27 | $79.04 | $79.47 | $78.78 | $79.06 | $78.60 | 9,170 |
| 2023-01-26 | $78.98 | $78.98 | $78.20 | $78.88 | $78.43 | 7,675 |
| 2023-01-25 | $77.61 | $78.43 | $77.33 | $78.31 | $77.86 | 14,735 |
| 2023-01-24 | $77.96 | $78.39 | $77.30 | $78.21 | $77.76 | 20,008 |
| 2023-01-23 | $78.35 | $78.52 | $77.47 | $78.38 | $77.93 | 7,752 |
| 2023-01-20 | $76.43 | $77.37 | $76.16 | $77.37 | $76.92 | 5,171 |
| 2023-01-19 | $76.53 | $76.57 | $76.00 | $76.25 | $75.81 | 6,261 |
| 2023-01-18 | $78.23 | $78.33 | $76.80 | $76.81 | $76.37 | 11,862 |
| 2023-01-17 | $78.81 | $78.81 | $78.19 | $78.38 | $77.93 | 28,880 |
| 2023-01-13 | $77.87 | $78.76 | $77.87 | $78.70 | $78.24 | 20,123 |
| 2023-01-12 | $78.41 | $78.72 | $77.89 | $78.42 | $77.96 | 9,446 |
| 2023-01-11 | $77.61 | $78.01 | $77.61 | $78.01 | $77.56 | 3,865 |
| 2023-01-10 | $76.99 | $77.46 | $76.93 | $77.39 | $76.94 | 6,444 |
| 2023-01-09 | $77.35 | $77.86 | $76.89 | $76.91 | $76.46 | 3,781 |
| 2023-01-06 | $76.28 | $77.32 | $75.70 | $77.03 | $76.59 | 17,632 |
| 2023-01-05 | $75.68 | $75.82 | $75.15 | $75.38 | $74.94 | 9,512 |
| 2023-01-04 | $75.69 | $76.35 | $75.34 | $75.92 | $75.48 | 8,832 |
| 2023-01-03 | $74.82 | $75.02 | $74.43 | $75.02 | $74.59 | 3,366 |
| 2022-12-30 | $74.49 | $74.86 | $74.42 | $74.86 | $74.43 | 14,910 |
| 2022-12-29 | $75.11 | $75.17 | $74.63 | $75.03 | $74.60 | 17,378 |
| 2022-12-28 | $74.96 | $74.98 | $73.92 | $73.93 | $73.50 | 10,016 |
| 2022-12-27 | $74.40 | $75.02 | $74.37 | $74.72 | $74.29 | 12,176 |
| 2022-12-23 | $74.06 | $74.69 | $73.99 | $74.66 | $74.23 | 15,844 |
| 2022-12-22 | $74.60 | $74.60 | $73.29 | $74.21 | $73.78 | 16,926 |
| 2022-12-21 | $74.73 | $75.27 | $74.73 | $75.13 | $74.70 | 9,782 |
| 2022-12-20 | $73.78 | $74.23 | $73.78 | $74.00 | $73.57 | 10,264 |
| 2022-12-19 | $74.26 | $74.48 | $73.55 | $73.96 | $73.53 | 94,145 |
| 2022-12-16 | $74.96 | $74.96 | $74.39 | $74.87 | $74.05 | 11,750 |
| 2022-12-15 | $76.15 | $76.15 | $75.20 | $75.42 | $74.59 | 6,311 |
| 2022-12-14 | $77.49 | $78.39 | $77.08 | $77.36 | $76.52 | 7,546 |
| 2022-12-13 | $79.60 | $79.60 | $77.35 | $77.86 | $77.01 | 15,637 |
| 2022-12-12 | $76.66 | $77.37 | $76.66 | $77.37 | $76.53 | 5,683 |
| 2022-12-09 | $76.89 | $77.12 | $76.35 | $76.35 | $76.35 | 5,331 |
| 2022-12-08 | $76.89 | $76.89 | $76.63 | $76.72 | $76.72 | 4,283 |
| 2022-12-07 | $76.20 | $76.70 | $76.20 | $76.34 | $76.34 | 6,442 |
| 2022-12-06 | $76.88 | $76.97 | $75.88 | $76.35 | $76.35 | 11,306 |
| 2022-12-05 | $78.12 | $78.12 | $77.16 | $77.32 | $77.32 | 22,708 |
| 2022-12-02 | $77.79 | $78.61 | $77.77 | $78.61 | $78.61 | 4,648 |
| 2022-12-01 | $78.98 | $78.98 | $78.27 | $78.65 | $78.65 | 38,279 |
| 2022-11-30 | $76.49 | $78.72 | $76.49 | $78.72 | $78.72 | 7,751 |
| 2022-11-29 | $76.77 | $76.95 | $76.68 | $76.87 | $76.87 | 3,265 |
| 2022-11-28 | $77.46 | $77.60 | $76.70 | $76.73 | $76.73 | 4,819 |
| 2022-11-25 | $77.77 | $77.99 | $77.77 | $77.82 | $77.82 | 5,553 |
| 2022-11-23 | $77.61 | $77.83 | $77.33 | $77.70 | $77.70 | 2,769 |
| 2022-11-22 | $76.71 | $77.47 | $76.71 | $77.46 | $77.46 | 15,103 |
| 2022-11-21 | $76.21 | $76.60 | $76.16 | $76.49 | $76.49 | 6,563 |
| 2022-11-18 | $76.62 | $76.62 | $76.15 | $76.40 | $76.40 | 4,245 |
| 2022-11-17 | $75.54 | $76.05 | $75.33 | $76.01 | $76.01 | 4,334 |
| 2022-11-16 | $76.36 | $76.39 | $76.23 | $76.34 | $76.34 | 3,888 |
| 2022-11-15 | $77.65 | $77.65 | $76.58 | $76.96 | $76.96 | 11,441 |
| 2022-11-14 | $77.00 | $77.42 | $76.48 | $76.48 | $76.48 | 52,040 |
| 2022-11-11 | $76.25 | $77.16 | $76.25 | $76.94 | $76.94 | 9,275 |
| 2022-11-10 | $75.14 | $76.33 | $74.92 | $76.24 | $76.24 | 12,851 |
| 2022-11-09 | $73.90 | $73.90 | $72.79 | $72.85 | $72.85 | 3,060 |
| 2022-11-08 | $74.00 | $74.70 | $73.98 | $74.28 | $74.28 | 3,820 |
| 2022-11-07 | $73.28 | $73.91 | $73.26 | $73.77 | $73.77 | 4,609 |
| 2022-11-04 | $73.14 | $73.27 | $72.00 | $72.94 | $72.94 | 5,288 |
| 2022-11-03 | $71.75 | $72.31 | $71.75 | $71.84 | $71.84 | 3,049 |
| 2022-11-02 | $73.51 | $74.50 | $72.30 | $72.32 | $72.32 | 19,480 |
| 2022-11-01 | $74.30 | $74.30 | $73.42 | $73.71 | $73.71 | 6,599 |
| 2022-10-31 | $73.69 | $73.96 | $73.46 | $73.66 | $73.66 | 6,049 |
| 2022-10-28 | $73.53 | $74.21 | $73.53 | $74.16 | $74.16 | 4,717 |
| 2022-10-27 | $72.89 | $72.98 | $72.31 | $72.31 | $72.31 | 16,438 |
| 2022-10-26 | $72.08 | $73.23 | $72.08 | $72.63 | $72.63 | 6,035 |
| 2022-10-25 | $71.00 | $72.25 | $71.00 | $72.20 | $72.20 | 22,031 |
| 2022-10-24 | $70.75 | $71.30 | $70.63 | $71.02 | $71.02 | 8,355 |
| 2022-10-21 | $69.42 | $70.33 | $69.42 | $70.32 | $70.32 | 1,865 |
| 2022-10-20 | $69.09 | $69.81 | $68.64 | $68.70 | $68.70 | 16,095 |
| 2022-10-19 | $69.50 | $69.50 | $68.76 | $69.26 | $69.26 | 16,352 |
| 2022-10-18 | $70.49 | $70.49 | $69.05 | $69.66 | $69.66 | 12,551 |
| 2022-10-17 | $68.42 | $68.96 | $68.42 | $68.72 | $68.72 | 5,194 |
| 2022-10-14 | $69.10 | $69.10 | $67.37 | $67.41 | $67.41 | 11,388 |
| 2022-10-13 | $65.91 | $68.62 | $65.91 | $68.58 | $68.58 | 19,580 |
| 2022-10-12 | $66.98 | $67.00 | $66.62 | $66.62 | $66.62 | 3,523 |
| 2022-10-11 | $66.74 | $67.50 | $66.66 | $66.75 | $66.75 | 4,739 |
| 2022-10-10 | $67.82 | $67.82 | $66.64 | $67.11 | $67.11 | 9,608 |
| 2022-10-07 | $68.60 | $68.60 | $67.17 | $67.49 | $67.49 | 4,945 |
| 2022-10-06 | $69.61 | $69.81 | $69.24 | $69.24 | $69.24 | 5,647 |
| 2022-10-05 | $69.55 | $70.37 | $69.41 | $70.01 | $70.01 | 3,949 |
| 2022-10-04 | $69.04 | $70.30 | $69.04 | $70.30 | $70.30 | 19,121 |
| 2022-10-03 | $67.08 | $68.32 | $67.08 | $68.07 | $68.07 | 31,955 |
| 2022-09-30 | $67.41 | $67.88 | $66.43 | $66.43 | $66.43 | 11,205 |
| 2022-09-29 | $67.58 | $67.75 | $67.44 | $67.48 | $67.48 | 6,557 |
| 2022-09-28 | $67.73 | $69.25 | $67.73 | $68.91 | $68.91 | 7,586 |
| 2022-09-27 | $68.52 | $68.65 | $67.08 | $67.50 | $67.50 | 7,993 |
| 2022-09-26 | $68.57 | $68.59 | $67.58 | $67.85 | $67.85 | 27,025 |
| 2022-09-23 | $69.40 | $69.40 | $67.86 | $68.68 | $68.68 | 17,044 |
| 2022-09-22 | $70.57 | $70.57 | $69.92 | $69.96 | $69.96 | 21,935 |
| 2022-09-21 | $72.15 | $72.45 | $70.66 | $70.66 | $70.66 | 6,265 |
| 2022-09-20 | $71.72 | $71.88 | $71.40 | $71.69 | $71.69 | 4,876 |
| 2022-09-19 | $71.76 | $72.79 | $71.76 | $72.70 | $72.70 | 8,460 |
| 2022-09-16 | $72.32 | $72.80 | $72.11 | $72.74 | $72.35 | 15,977 |
| 2022-09-15 | $73.74 | $74.13 | $73.11 | $73.30 | $72.91 | 5,175 |
| 2022-09-14 | $74.00 | $74.00 | $73.29 | $73.85 | $73.46 | 9,387 |
| 2022-09-13 | $74.60 | $74.90 | $73.36 | $73.65 | $73.26 | 15,490 |
| 2022-09-12 | $76.61 | $77.06 | $76.47 | $76.75 | $76.75 | 8,294 |
| 2022-09-09 | $75.71 | $76.18 | $75.54 | $76.16 | $76.16 | 7,138 |
| 2022-09-08 | $74.27 | $75.04 | $74.27 | $75.02 | $75.02 | 1,993 |
| 2022-09-07 | $73.10 | $74.68 | $73.10 | $74.58 | $74.58 | 4,374 |
| 2022-09-06 | $72.97 | $73.82 | $72.97 | $73.24 | $73.24 | 6,466 |
| 2022-09-02 | $75.04 | $75.36 | $73.36 | $73.43 | $73.43 | 6,934 |
| 2022-09-01 | $73.76 | $74.46 | $73.24 | $74.46 | $74.46 | 7,082 |
| 2022-08-31 | $75.00 | $75.00 | $74.09 | $74.11 | $74.11 | 8,112 |
| 2022-08-30 | $75.66 | $75.66 | $74.20 | $74.65 | $74.65 | 8,172 |
| 2022-08-29 | $75.25 | $75.73 | $75.25 | $75.27 | $75.27 | 6,509 |
| 2022-08-26 | $78.31 | $78.44 | $75.75 | $75.77 | $75.77 | 27,317 |
| 2022-08-25 | $77.38 | $78.21 | $77.38 | $78.21 | $78.21 | 6,199 |
| 2022-08-24 | $76.96 | $77.39 | $76.96 | $77.19 | $77.19 | 2,230 |
| 2022-08-23 | $77.22 | $77.34 | $76.91 | $76.91 | $76.91 | 5,701 |
| 2022-08-22 | $77.99 | $77.99 | $76.99 | $77.06 | $77.06 | 124,678 |
| 2022-08-19 | $79.19 | $79.19 | $78.76 | $78.88 | $78.88 | 4,955 |
| 2022-08-18 | $79.69 | $79.88 | $79.41 | $79.71 | $79.71 | 4,673 |
| 2022-08-17 | $79.71 | $79.99 | $79.21 | $79.62 | $79.62 | 13,560 |
| 2022-08-16 | $79.82 | $80.66 | $79.82 | $80.28 | $80.28 | 13,122 |
| 2022-08-15 | $79.20 | $79.99 | $79.20 | $79.82 | $79.82 | 39,522 |
| 2022-08-12 | $78.92 | $79.52 | $78.92 | $79.51 | $79.51 | 20,612 |
| 2022-08-11 | $78.49 | $79.11 | $78.27 | $78.32 | $78.32 | 10,803 |
| 2022-08-10 | $77.91 | $78.17 | $77.83 | $78.09 | $78.09 | 32,416 |
| 2022-08-09 | $76.51 | $76.55 | $76.41 | $76.50 | $76.50 | 2,359 |
| 2022-08-08 | $77.38 | $77.49 | $76.83 | $76.83 | $76.83 | 37,735 |
| 2022-08-05 | $76.24 | $76.81 | $76.24 | $76.76 | $76.76 | 10,467 |
| 2022-08-04 | $76.95 | $77.01 | $76.81 | $76.81 | $76.81 | 5,527 |
| 2022-08-03 | $76.54 | $77.27 | $76.54 | $77.08 | $77.08 | 3,275 |
| 2022-08-02 | $76.17 | $76.77 | $75.88 | $75.88 | $75.88 | 14,311 |
| 2022-08-01 | $76.79 | $76.79 | $76.37 | $76.58 | $76.58 | 2,420 |
| 2022-07-29 | $75.75 | $76.50 | $75.75 | $76.50 | $76.50 | 3,349 |
| 2022-07-28 | $75.16 | $75.79 | $74.67 | $75.78 | $75.78 | 35,585 |
| 2022-07-27 | $74.31 | $75.24 | $74.20 | $75.16 | $75.16 | 10,283 |
| 2022-07-26 | $74.00 | $74.00 | $73.68 | $73.73 | $73.73 | 1,855 |
| 2022-07-25 | $74.32 | $74.48 | $74.14 | $74.47 | $74.47 | 4,868 |
| 2022-07-22 | $74.51 | $74.84 | $73.83 | $74.16 | $74.16 | 36,290 |
| 2022-07-21 | $73.76 | $74.63 | $73.76 | $74.63 | $74.63 | 7,111 |
| 2022-07-20 | $74.02 | $74.32 | $73.98 | $74.08 | $74.08 | 5,518 |
| 2022-07-19 | $73.32 | $73.81 | $73.32 | $73.79 | $73.79 | 1,461 |
| 2022-07-18 | $73.12 | $73.12 | $71.77 | $71.89 | $71.89 | 6,419 |
| 2022-07-15 | $72.06 | $72.29 | $71.97 | $72.25 | $72.25 | 38,997 |
| 2022-07-14 | $70.23 | $70.83 | $70.00 | $70.83 | $70.83 | 10,294 |
| 2022-07-13 | $70.87 | $71.53 | $70.50 | $71.28 | $71.28 | 5,371 |
| 2022-07-12 | $71.78 | $72.31 | $71.45 | $71.60 | $71.60 | 6,558 |
| 2022-07-11 | $72.26 | $72.30 | $71.86 | $71.88 | $71.88 | 3,617 |
| 2022-07-08 | $72.56 | $72.89 | $72.30 | $72.67 | $72.67 | 11,822 |
| 2022-07-07 | $72.15 | $72.75 | $72.15 | $72.75 | $72.75 | 5,828 |
| 2022-07-06 | $71.95 | $71.97 | $71.48 | $71.79 | $71.79 | 5,036 |
| 2022-07-05 | $71.20 | $71.76 | $70.49 | $71.76 | $71.76 | 7,753 |
| 2022-07-01 | $71.29 | $72.05 | $70.77 | $72.05 | $72.05 | 10,735 |
| 2022-06-30 | $71.16 | $71.90 | $70.50 | $71.37 | $71.37 | 14,891 |
| 2022-06-29 | $72.29 | $72.29 | $71.61 | $71.87 | $71.87 | 10,991 |
| 2022-06-28 | $74.17 | $74.17 | $72.08 | $72.08 | $72.08 | 73,422 |
| 2022-06-27 | $73.83 | $73.83 | $73.16 | $73.18 | $73.18 | 7,858 |
| 2022-06-24 | $71.82 | $73.46 | $71.82 | $73.45 | $73.45 | 10,810 |
| 2022-06-23 | $71.27 | $71.35 | $70.45 | $71.30 | $71.30 | 11,649 |
| 2022-06-22 | $70.29 | $71.28 | $70.29 | $70.99 | $70.99 | 7,485 |
| 2022-06-21 | $70.81 | $71.26 | $70.61 | $71.07 | $71.07 | 14,377 |
| 2022-06-17 | $70.17 | $70.46 | $69.39 | $70.24 | $69.84 | 8,724 |
| 2022-06-16 | $70.54 | $70.54 | $69.45 | $69.75 | $69.35 | 26,881 |
| 2022-06-15 | $71.90 | $72.20 | $71.66 | $71.87 | $71.46 | 3,956 |
| 2022-06-14 | $71.77 | $72.01 | $70.70 | $71.13 | $70.72 | 6,677 |
| 2022-06-13 | $72.32 | $72.52 | $71.09 | $71.35 | $70.95 | 14,273 |
| 2022-06-10 | $74.89 | $74.89 | $73.99 | $73.99 | $73.57 | 11,954 |
| 2022-06-09 | $77.52 | $77.52 | $76.02 | $76.02 | $75.59 | 5,384 |
| 2022-06-08 | $78.21 | $78.38 | $77.58 | $77.58 | $77.14 | 2,607 |
| 2022-06-07 | $77.07 | $78.58 | $77.07 | $78.58 | $78.13 | 4,816 |
| 2022-06-06 | $78.59 | $78.74 | $77.90 | $77.93 | $77.49 | 2,941 |
| 2022-06-03 | $78.19 | $78.19 | $77.78 | $77.82 | $77.38 | 4,289 |
| 2022-06-02 | $77.37 | $78.69 | $77.37 | $78.69 | $78.25 | 1,302 |
| 2022-06-01 | $78.43 | $78.43 | $76.98 | $77.55 | $77.11 | 9,779 |
| 2022-05-31 | $77.93 | $78.71 | $77.90 | $78.13 | $77.69 | 3,309 |
| 2022-05-27 | $77.52 | $78.43 | $77.52 | $78.43 | $77.99 | 10,147 |
| 2022-05-26 | $76.27 | $77.36 | $76.25 | $77.08 | $76.64 | 31,577 |
| 2022-05-25 | $75.05 | $75.95 | $75.05 | $75.87 | $75.44 | 3,583 |
| 2022-05-24 | $74.38 | $75.13 | $74.38 | $75.13 | $74.70 | 1,182 |
| 2022-05-23 | $74.71 | $75.55 | $74.61 | $75.24 | $74.81 | 3,032 |
| 2022-05-20 | $74.43 | $74.43 | $72.58 | $73.99 | $73.57 | 13,923 |
| 2022-05-19 | $73.83 | $74.41 | $73.54 | $73.92 | $73.50 | 9,377 |
| 2022-05-18 | $76.37 | $76.37 | $74.39 | $74.46 | $74.04 | 11,738 |
| 2022-05-17 | $77.75 | $77.75 | $76.91 | $77.48 | $77.04 | 6,341 |
| 2022-05-16 | $76.02 | $76.70 | $75.70 | $75.96 | $75.53 | 8,004 |
| 2022-05-13 | $75.60 | $76.22 | $75.45 | $75.95 | $75.52 | 15,509 |
| 2022-05-12 | $74.39 | $74.98 | $73.51 | $74.67 | $74.25 | 5,049 |
| 2022-05-11 | $75.30 | $76.42 | $74.67 | $74.67 | $74.25 | 6,672 |
| 2022-05-10 | $76.86 | $76.86 | $74.80 | $75.45 | $75.02 | 16,067 |
| 2022-05-09 | $76.69 | $76.69 | $75.50 | $75.74 | $75.31 | 17,328 |
| 2022-05-06 | $77.47 | $77.82 | $76.67 | $77.57 | $77.13 | 16,098 |
| 2022-05-05 | $79.51 | $79.51 | $77.20 | $77.71 | $77.27 | 15,612 |
| 2022-05-04 | $77.50 | $80.00 | $77.50 | $79.98 | $79.53 | 5,242 |
| 2022-05-03 | $77.17 | $77.88 | $77.17 | $77.60 | $77.16 | 2,562 |
| 2022-05-02 | $76.79 | $77.54 | $75.68 | $77.20 | $76.76 | 14,907 |
| 2022-04-29 | $78.16 | $78.16 | $76.70 | $76.71 | $76.27 | 5,233 |
| 2022-04-28 | $78.97 | $79.75 | $77.95 | $79.40 | $78.95 | 3,295 |
| 2022-04-27 | $78.31 | $78.68 | $77.70 | $77.91 | $77.47 | 2,332 |
| 2022-04-26 | $79.28 | $79.44 | $78.00 | $78.00 | $77.56 | 6,984 |
| 2022-04-25 | $79.31 | $79.62 | $78.27 | $79.62 | $79.17 | 10,134 |
| 2022-04-22 | $81.40 | $81.56 | $79.75 | $79.75 | $79.30 | 4,213 |
| 2022-04-21 | $83.52 | $83.52 | $81.87 | $81.87 | $81.40 | 2,276 |
| 2022-04-20 | $82.84 | $83.13 | $82.74 | $82.74 | $82.27 | 3,579 |
| 2022-04-19 | $81.93 | $82.85 | $81.93 | $82.85 | $82.38 | 14,529 |
| 2022-04-18 | $81.79 | $81.92 | $81.30 | $81.47 | $81.00 | 4,169 |
| 2022-04-14 | $82.04 | $82.13 | $81.75 | $81.75 | $81.29 | 52,617 |
| 2022-04-13 | $81.52 | $82.21 | $81.52 | $82.17 | $81.70 | 3,006 |
| 2022-04-12 | $83.04 | $83.04 | $81.51 | $81.52 | $81.06 | 11,719 |
| 2022-04-11 | $82.59 | $82.59 | $81.75 | $81.75 | $81.28 | 8,735 |
| 2022-04-08 | $82.49 | $83.12 | $82.49 | $82.62 | $82.15 | 3,407 |
| 2022-04-07 | $82.22 | $82.63 | $81.98 | $82.63 | $82.16 | 1,632 |
| 2022-04-06 | $82.26 | $82.46 | $82.06 | $82.31 | $81.84 | 1,106 |
| 2022-04-05 | $83.48 | $83.48 | $82.67 | $82.67 | $82.20 | 3,573 |
| 2022-04-04 | $82.85 | $83.59 | $82.85 | $83.59 | $83.11 | 1,615 |
| 2022-04-01 | $83.26 | $83.36 | $82.60 | $83.33 | $82.86 | 5,002 |
| 2022-03-31 | $84.24 | $84.26 | $83.30 | $83.30 | $82.83 | 4,134 |
| 2022-03-30 | $84.54 | $84.70 | $84.21 | $84.40 | $83.92 | 6,113 |
| 2022-03-29 | $84.33 | $84.90 | $84.22 | $84.83 | $84.35 | 5,376 |
| 2022-03-28 | $83.62 | $83.76 | $82.90 | $83.76 | $83.28 | 2,363 |
| 2022-03-25 | $83.45 | $83.47 | $83.13 | $83.45 | $82.97 | 3,547 |
| 2022-03-24 | $82.45 | $83.00 | $82.45 | $83.00 | $82.53 | 3,462 |
| 2022-03-23 | $82.80 | $82.87 | $82.12 | $82.12 | $81.66 | 4,419 |
| 2022-03-22 | $83.05 | $83.38 | $83.05 | $83.24 | $82.76 | 2,637 |
| 2022-03-21 | $82.79 | $82.90 | $82.02 | $82.39 | $81.92 | 6,376 |
| 2022-03-18 | $82.74 | $83.16 | $82.24 | $83.12 | $82.25 | 3,233 |
| 2022-03-17 | $81.47 | $82.58 | $81.43 | $82.50 | $81.63 | 4,896 |
| 2022-03-16 | $81.12 | $81.59 | $80.61 | $81.59 | $80.73 | 6,904 |
| 2022-03-15 | $79.28 | $80.56 | $79.28 | $80.42 | $79.57 | 10,930 |
| 2022-03-14 | $80.10 | $80.15 | $78.95 | $79.14 | $78.30 | 3,528 |
| 2022-03-11 | $80.20 | $80.20 | $79.27 | $79.28 | $78.44 | 4,370 |
| 2022-03-10 | $79.11 | $79.96 | $79.11 | $79.96 | $79.11 | 5,485 |
| 2022-03-09 | $80.24 | $80.52 | $79.98 | $80.15 | $79.31 | 5,092 |
| 2022-03-08 | $79.66 | $80.48 | $78.62 | $78.68 | $77.85 | 19,680 |
| 2022-03-07 | $80.40 | $80.40 | $79.16 | $79.21 | $78.37 | 5,893 |
| 2022-03-04 | $81.15 | $81.16 | $80.58 | $81.02 | $80.16 | 6,944 |
| 2022-03-03 | $82.04 | $82.11 | $81.57 | $81.57 | $80.70 | 4,496 |
| 2022-03-02 | $81.15 | $82.18 | $81.15 | $81.88 | $81.01 | 5,828 |
| 2022-03-01 | $81.28 | $81.31 | $79.91 | $80.42 | $79.57 | 84,935 |
| 2022-02-28 | $81.12 | $81.89 | $80.75 | $81.66 | $80.80 | 8,305 |
| 2022-02-25 | $80.88 | $82.21 | $80.73 | $82.09 | $81.23 | 10,069 |
| 2022-02-24 | $78.86 | $80.01 | $78.01 | $80.01 | $79.16 | 18,777 |
| 2022-02-23 | $81.47 | $81.47 | $79.84 | $79.85 | $79.01 | 8,281 |
| 2022-02-22 | $81.70 | $81.70 | $80.50 | $80.95 | $80.09 | 7,013 |
| 2022-02-18 | $82.25 | $82.25 | $81.37 | $81.84 | $80.97 | 3,488 |
| 2022-02-17 | $82.58 | $82.77 | $81.96 | $82.12 | $81.25 | 6,698 |
| 2022-02-16 | $83.48 | $83.72 | $83.16 | $83.57 | $82.68 | 3,822 |
| 2022-02-15 | $83.37 | $83.59 | $83.23 | $83.46 | $82.57 | 6,212 |
| 2022-02-14 | $82.44 | $82.73 | $81.82 | $82.50 | $81.63 | 5,523 |
| 2022-02-11 | $84.40 | $84.40 | $82.56 | $82.99 | $82.12 | 6,350 |
| 2022-02-10 | $84.73 | $85.44 | $83.89 | $84.02 | $83.14 | 6,238 |
| 2022-02-09 | $85.09 | $85.41 | $85.06 | $85.23 | $84.33 | 12,496 |
| 2022-02-08 | $84.23 | $84.51 | $83.77 | $84.51 | $83.62 | 3,597 |
| 2022-02-07 | $84.41 | $84.49 | $83.83 | $83.83 | $82.94 | 3,071 |
| 2022-02-04 | $83.84 | $84.45 | $83.21 | $84.06 | $83.17 | 6,133 |
| 2022-02-03 | $84.88 | $84.88 | $83.95 | $83.97 | $83.08 | 11,604 |
| 2022-02-02 | $84.61 | $85.47 | $84.61 | $85.45 | $84.55 | 3,170 |
| 2022-02-01 | $84.03 | $85.04 | $84.03 | $85.00 | $84.10 | 135,128 |
| 2022-01-31 | $83.12 | $84.16 | $82.90 | $84.12 | $83.23 | 9,519 |
| 2022-01-28 | $81.78 | $82.97 | $81.00 | $82.97 | $82.09 | 2,290 |
| 2022-01-27 | $82.60 | $82.80 | $81.61 | $81.62 | $80.76 | 2,437 |
| 2022-01-26 | $82.72 | $83.32 | $81.45 | $81.60 | $80.74 | 7,627 |
| 2022-01-25 | $80.83 | $82.88 | $80.57 | $82.24 | $81.37 | 4,902 |
| 2022-01-24 | $81.72 | $82.41 | $79.84 | $82.41 | $81.54 | 21,419 |
| 2022-01-21 | $83.66 | $83.66 | $82.23 | $82.50 | $81.63 | 14,705 |
| 2022-01-20 | $84.99 | $85.50 | $83.63 | $83.69 | $82.81 | 5,981 |
| 2022-01-19 | $85.75 | $85.75 | $84.64 | $84.64 | $83.74 | 8,751 |
| 2022-01-18 | $85.81 | $85.81 | $85.26 | $85.36 | $84.46 | 7,184 |
| 2022-01-14 | $86.76 | $86.76 | $86.13 | $86.76 | $85.84 | 18,926 |
| 2022-01-13 | $87.80 | $87.82 | $86.89 | $86.89 | $85.97 | 9,637 |
| 2022-01-12 | $87.42 | $87.57 | $87.11 | $87.36 | $86.44 | 3,874 |
| 2022-01-11 | $86.40 | $87.27 | $86.39 | $87.27 | $86.35 | 6,231 |
| 2022-01-10 | $87.00 | $87.00 | $85.71 | $86.65 | $85.74 | 23,198 |
| 2022-01-07 | $86.90 | $87.07 | $86.63 | $86.91 | $85.99 | 1,439 |
| 2022-01-06 | $86.66 | $87.14 | $86.66 | $86.77 | $85.86 | 3,906 |
| 2022-01-05 | $87.83 | $87.99 | $86.77 | $86.77 | $85.85 | 5,098 |
| 2022-01-04 | $87.34 | $87.73 | $87.34 | $87.66 | $86.74 | 6,319 |
| 2022-01-03 | $86.91 | $87.01 | $86.35 | $86.86 | $85.94 | 3,859 |
| 2021-12-31 | $86.47 | $86.66 | $86.36 | $86.36 | $85.45 | 2,940 |
| 2021-12-30 | $86.68 | $86.90 | $86.40 | $86.40 | $85.48 | 4,379 |
| 2021-12-29 | $86.53 | $86.64 | $86.34 | $86.61 | $85.69 | 7,794 |
| 2021-12-28 | $86.59 | $86.59 | $86.28 | $86.31 | $85.40 | 4,902 |
| 2021-12-27 | $85.58 | $86.22 | $85.48 | $86.22 | $85.30 | 3,721 |
| 2021-12-23 | $85.48 | $85.66 | $85.32 | $85.50 | $84.60 | 11,709 |
| 2021-12-22 | $84.57 | $84.86 | $84.41 | $84.83 | $83.93 | 12,752 |
| 2021-12-21 | $83.79 | $84.24 | $83.66 | $84.23 | $83.34 | 5,372 |
| 2021-12-20 | $83.18 | $83.18 | $82.45 | $83.17 | $82.29 | 5,496 |
| 2021-12-17 | $85.14 | $85.14 | $84.43 | $84.43 | $83.12 | 5,281 |
| 2021-12-16 | $85.66 | $86.16 | $85.44 | $85.60 | $84.27 | 26,490 |
| 2021-12-15 | $84.58 | $85.37 | $84.16 | $85.37 | $84.04 | 5,383 |
| 2021-12-14 | $84.24 | $84.50 | $84.16 | $84.28 | $82.98 | 4,575 |
| 2021-12-13 | $84.61 | $84.92 | $84.61 | $84.64 | $83.32 | 2,988 |
| 2021-12-10 | $85.07 | $85.31 | $84.73 | $85.23 | $83.91 | 4,624 |
| 2021-12-09 | $84.68 | $84.73 | $84.45 | $84.47 | $83.16 | 2,862 |
| 2021-12-08 | $85.02 | $85.02 | $84.39 | $84.76 | $83.45 | 4,520 |
| 2021-12-07 | $84.47 | $84.85 | $84.47 | $84.77 | $83.46 | 5,313 |
| 2021-12-06 | $82.99 | $83.98 | $82.99 | $83.64 | $82.34 | 3,749 |
| 2021-12-03 | $82.99 | $82.99 | $82.00 | $82.51 | $81.23 | 2,283 |
| 2021-12-02 | $81.43 | $83.13 | $81.43 | $82.73 | $81.45 | 11,241 |
| 2021-12-01 | $83.06 | $83.85 | $81.54 | $81.54 | $80.27 | 18,753 |
| 2021-11-30 | $83.49 | $83.49 | $82.10 | $82.20 | $80.92 | 4,793 |
| 2021-11-29 | $84.95 | $84.95 | $83.81 | $84.19 | $82.88 | 4,566 |
| 2021-11-26 | $84.05 | $84.05 | $83.44 | $83.59 | $82.29 | 6,914 |
| 2021-11-24 | $85.48 | $85.59 | $85.48 | $85.58 | $84.25 | 582 |
| 2021-11-23 | $85.44 | $85.56 | $85.18 | $85.56 | $84.23 | 3,256 |
| 2021-11-22 | $85.72 | $85.87 | $85.23 | $85.23 | $83.91 | 1,308 |
| 2021-11-19 | $85.16 | $85.16 | $84.81 | $84.83 | $83.51 | 2,633 |
| 2021-11-18 | $85.67 | $85.67 | $85.25 | $85.45 | $84.12 | 2,146 |
| 2021-11-17 | $85.64 | $85.77 | $85.57 | $85.63 | $84.30 | 5,219 |
| 2021-11-16 | $86.19 | $86.31 | $85.96 | $85.96 | $84.63 | 1,795 |
| 2021-11-15 | $86.03 | $86.04 | $85.86 | $85.86 | $84.53 | 3,347 |
| 2021-11-12 | $85.59 | $85.97 | $85.59 | $85.96 | $84.63 | 1,368 |
| 2021-11-11 | $85.72 | $85.80 | $85.62 | $85.66 | $84.33 | 12,638 |
| 2021-11-10 | $86.14 | $86.21 | $85.74 | $85.74 | $84.41 | 1,562 |
| 2021-11-09 | $86.54 | $86.54 | $85.79 | $85.89 | $84.56 | 4,212 |
| 2021-11-08 | $86.47 | $86.47 | $86.32 | $86.32 | $84.97 | 1,443 |
| 2021-11-05 | $85.97 | $86.47 | $85.97 | $86.19 | $84.85 | 2,294 |
| 2021-11-04 | $86.06 | $86.06 | $85.47 | $85.72 | $84.39 | 2,914 |
| 2021-11-03 | $85.09 | $85.61 | $85.04 | $85.61 | $84.28 | 1,639 |
| 2021-11-02 | $84.76 | $84.97 | $84.76 | $84.94 | $83.62 | 1,816 |
| 2021-11-01 | $84.28 | $84.53 | $84.21 | $84.48 | $83.16 | 1,202 |
| 2021-10-29 | $83.98 | $84.13 | $83.81 | $84.12 | $82.82 | 4,523 |
| 2021-10-28 | $83.71 | $84.05 | $83.71 | $84.05 | $82.74 | 3,381 |
| 2021-10-27 | $84.56 | $84.56 | $83.42 | $83.42 | $82.13 | 1,414 |
| 2021-10-26 | $84.46 | $84.71 | $84.44 | $84.44 | $83.13 | 2,527 |
| 2021-10-25 | $84.36 | $84.39 | $84.04 | $84.27 | $82.96 | 3,269 |
| 2021-10-22 | $84.15 | $84.15 | $83.85 | $84.04 | $82.74 | 1,917 |
| 2021-10-21 | $83.99 | $83.99 | $83.76 | $83.82 | $82.52 | 1,799 |
| 2021-10-20 | $83.59 | $83.86 | $83.59 | $83.85 | $82.55 | 4,196 |
| 2021-10-19 | $83.17 | $83.41 | $83.03 | $83.35 | $82.06 | 3,098 |
| 2021-10-18 | $82.72 | $83.08 | $82.44 | $82.86 | $81.57 | 72,861 |
| 2021-10-15 | $82.76 | $83.14 | $82.76 | $82.97 | $81.68 | 5,521 |
| 2021-10-14 | $81.89 | $82.44 | $81.89 | $82.27 | $80.99 | 3,983 |
| 2021-10-13 | $80.87 | $81.15 | $80.87 | $81.11 | $79.85 | 766 |
| 2021-10-12 | $81.10 | $81.22 | $80.98 | $80.98 | $79.72 | 3,853 |
| 2021-10-11 | $81.80 | $82.22 | $81.22 | $81.22 | $79.95 | 1,441 |
| 2021-10-08 | $81.72 | $82.12 | $81.72 | $81.85 | $80.58 | 8,393 |
| 2021-10-07 | $82.06 | $82.42 | $81.79 | $81.79 | $80.52 | 8,095 |
| 2021-10-06 | $80.51 | $81.26 | $80.26 | $81.25 | $79.99 | 4,413 |
| 2021-10-05 | $81.30 | $81.44 | $81.08 | $81.08 | $79.82 | 1,811 |
| 2021-10-04 | $81.28 | $81.28 | $80.06 | $80.26 | $79.02 | 3,368 |
| 2021-10-01 | $80.48 | $81.00 | $79.95 | $80.92 | $79.66 | 1,154 |
| 2021-09-30 | $81.70 | $81.70 | $80.09 | $80.09 | $78.84 | 5,976 |
| 2021-09-29 | $81.39 | $81.44 | $81.09 | $81.09 | $79.83 | 2,828 |
| 2021-09-28 | $81.21 | $81.35 | $80.80 | $80.80 | $79.54 | 2,094 |
| 2021-09-27 | $81.95 | $82.25 | $81.95 | $81.95 | $80.68 | 1,401 |
| 2021-09-24 | $81.63 | $81.99 | $81.63 | $81.88 | $80.61 | 2,938 |
| 2021-09-23 | $81.10 | $82.05 | $81.10 | $81.79 | $80.52 | 3,396 |
| 2021-09-22 | $80.89 | $81.11 | $80.66 | $80.68 | $79.43 | 3,094 |
| 2021-09-21 | $80.33 | $80.48 | $79.92 | $80.10 | $78.86 | 3,196 |
| 2021-09-20 | $80.62 | $80.62 | $79.40 | $80.12 | $78.88 | 4,670 |
| 2021-09-17 | $82.47 | $82.47 | $81.79 | $81.81 | $80.17 | 1,666 |
| 2021-09-16 | $82.22 | $82.32 | $82.22 | $82.32 | $80.67 | 473 |
| 2021-09-15 | $82.13 | $82.60 | $82.13 | $82.50 | $80.85 | 3,366 |
| 2021-09-14 | $82.76 | $82.76 | $81.65 | $81.77 | $80.12 | 1,893 |
| 2021-09-13 | $82.94 | $82.94 | $82.25 | $82.50 | $80.84 | 1,558 |
| 2021-09-10 | $83.35 | $83.35 | $82.26 | $82.26 | $80.61 | 1,312 |
| 2021-09-09 | $83.36 | $83.36 | $82.62 | $82.67 | $81.01 | 2,985 |
| 2021-09-08 | $83.03 | $83.19 | $83.03 | $83.13 | $81.46 | 1,008 |
| 2021-09-07 | $83.47 | $83.47 | $83.14 | $83.19 | $81.52 | 1,562 |
| 2021-09-03 | $83.86 | $83.86 | $83.67 | $83.67 | $81.99 | 1,423 |
| 2021-09-02 | $83.86 | $83.95 | $83.79 | $83.79 | $82.10 | 1,559 |
| 2021-09-01 | $83.94 | $83.94 | $83.44 | $83.44 | $81.76 | 2,287 |
| 2021-08-31 | $83.97 | $83.97 | $83.47 | $83.64 | $81.96 | 6,245 |
| 2021-08-30 | $83.89 | $83.93 | $83.65 | $83.67 | $81.99 | 2,705 |
| 2021-08-27 | $83.60 | $83.76 | $83.59 | $83.59 | $81.91 | 1,844 |
| 2021-08-26 | $83.15 | $83.15 | $82.98 | $82.98 | $81.32 | 526 |
| 2021-08-25 | $83.65 | $83.65 | $83.41 | $83.46 | $81.78 | 5,324 |
| 2021-08-24 | $83.23 | $83.42 | $83.23 | $83.30 | $81.63 | 4,820 |
| 2021-08-23 | $83.30 | $83.37 | $83.12 | $83.12 | $81.45 | 4,085 |
| 2021-08-20 | $82.57 | $82.62 | $82.57 | $82.62 | $80.96 | 1,530 |
| 2021-08-19 | $82.21 | $82.21 | $81.79 | $81.99 | $80.34 | 1,744 |
| 2021-08-18 | $83.00 | $83.12 | $82.24 | $82.24 | $80.59 | 3,125 |
| 2021-08-17 | $82.97 | $83.21 | $82.58 | $83.03 | $81.36 | 2,640 |
| 2021-08-16 | $82.99 | $83.53 | $82.99 | $83.53 | $81.86 | 2,254 |
| 2021-08-13 | $83.34 | $83.40 | $83.32 | $83.32 | $81.64 | 733 |
| 2021-08-12 | $83.02 | $83.31 | $83.02 | $83.31 | $81.63 | 1,667 |
| 2021-08-11 | $82.99 | $83.12 | $82.95 | $83.12 | $81.45 | 1,546 |
| 2021-08-10 | $82.51 | $82.72 | $82.51 | $82.65 | $80.99 | 825 |
| 2021-08-09 | $82.64 | $82.64 | $82.26 | $82.27 | $80.62 | 3,063 |
| 2021-08-06 | $82.44 | $82.44 | $82.37 | $82.37 | $80.72 | 1,229 |
| 2021-08-05 | $81.95 | $82.05 | $81.95 | $82.05 | $80.40 | 1,453 |
| 2021-08-04 | $81.64 | $81.64 | $81.48 | $81.51 | $79.87 | 789 |
| 2021-08-03 | $82.02 | $82.12 | $82.00 | $82.12 | $80.47 | 605 |
| 2021-08-02 | $82.22 | $82.22 | $81.44 | $81.44 | $79.81 | 1,217 |
| 2021-07-30 | $81.97 | $82.05 | $81.61 | $81.61 | $79.97 | 5,836 |
| 2021-07-29 | $82.19 | $82.33 | $82.06 | $82.06 | $80.41 | 3,778 |
| 2021-07-28 | $81.73 | $81.74 | $81.52 | $81.67 | $80.03 | 1,223 |
| 2021-07-27 | $81.59 | $81.73 | $81.44 | $81.73 | $80.09 | 1,684 |
| 2021-07-26 | $81.88 | $81.99 | $81.78 | $81.95 | $80.31 | 5,212 |
| 2021-07-23 | $81.89 | $81.89 | $81.61 | $81.71 | $80.07 | 1,514 |
| 2021-07-22 | $81.06 | $81.19 | $80.96 | $81.19 | $79.56 | 749 |
| 2021-07-21 | $80.72 | $81.21 | $80.72 | $81.19 | $79.56 | 78,231 |
| 2021-07-20 | $80.17 | $80.59 | $80.17 | $80.57 | $78.95 | 1,108 |
| 2021-07-19 | $80.00 | $80.00 | $78.91 | $79.28 | $77.69 | 6,552 |
| 2021-07-16 | $81.00 | $81.00 | $80.61 | $80.61 | $78.99 | 1,170 |
| 2021-07-15 | $81.10 | $81.33 | $81.10 | $81.23 | $79.60 | 1,861 |
| 2021-07-14 | $81.47 | $81.47 | $81.38 | $81.38 | $79.75 | 482 |
| 2021-07-13 | $81.54 | $81.54 | $81.26 | $81.27 | $79.63 | 730 |
| 2021-07-12 | $81.13 | $81.97 | $81.13 | $81.81 | $80.17 | 90,898 |
| 2021-07-09 | $80.71 | $81.40 | $80.71 | $81.37 | $79.73 | 2,906 |
| 2021-07-08 | $80.11 | $80.57 | $79.87 | $80.32 | $78.70 | 2,442 |
| 2021-07-07 | $80.83 | $81.05 | $80.67 | $80.99 | $79.37 | 3,696 |
| 2021-07-06 | $81.36 | $81.36 | $80.43 | $80.77 | $79.14 | 4,350 |
| 2021-07-02 | $81.19 | $81.38 | $81.07 | $81.36 | $79.73 | 2,725 |
| 2021-07-01 | $80.79 | $80.97 | $80.77 | $80.94 | $79.31 | 3,106 |
| 2021-06-30 | $80.42 | $80.58 | $80.40 | $80.58 | $78.96 | 9,187 |
| 2021-06-29 | $80.92 | $80.92 | $80.16 | $80.29 | $78.68 | 1,966 |
| 2021-06-28 | $80.64 | $80.64 | $80.09 | $80.39 | $78.77 | 3,264 |
| 2021-06-25 | $80.44 | $80.52 | $80.44 | $80.50 | $78.88 | 914 |
| 2021-06-24 | $80.01 | $80.15 | $80.00 | $80.01 | $78.40 | 1,033 |
| 2021-06-23 | $79.73 | $79.76 | $79.59 | $79.59 | $77.99 | 1,480 |
| 2021-06-22 | $79.56 | $79.82 | $79.56 | $79.73 | $78.12 | 1,310 |
| 2021-06-21 | $78.80 | $79.43 | $78.80 | $79.43 | $77.84 | 5,422 |
| 2021-06-18 | $79.46 | $79.46 | $78.70 | $78.70 | $76.82 | 5,610 |
| 2021-06-17 | $79.93 | $80.38 | $79.58 | $79.79 | $77.89 | 3,086 |
| 2021-06-16 | $80.70 | $80.70 | $80.16 | $80.23 | $78.32 | 1,872 |
| 2021-06-15 | $80.70 | $80.82 | $80.70 | $80.77 | $78.84 | 864 |
| 2021-06-14 | $80.90 | $80.90 | $80.40 | $80.84 | $78.92 | 7,468 |
| 2021-06-11 | $81.00 | $81.00 | $80.68 | $80.85 | $78.93 | 2,090 |
| 2021-06-10 | $80.92 | $81.08 | $80.85 | $80.85 | $78.93 | 2,519 |
| 2021-06-09 | $80.71 | $80.71 | $80.69 | $80.69 | $78.77 | 648 |
| 2021-06-08 | $81.29 | $81.29 | $80.74 | $80.87 | $78.94 | 2,117 |
| 2021-06-07 | $80.61 | $82.06 | $80.51 | $81.02 | $79.09 | 3,354 |
| 2021-06-04 | $80.63 | $80.80 | $80.59 | $80.79 | $78.86 | 2,057 |
| 2021-06-03 | $80.12 | $80.25 | $80.09 | $80.25 | $78.33 | 2,738 |
| 2021-06-02 | $80.49 | $80.49 | $80.03 | $80.15 | $78.24 | 2,280 |
| 2021-06-01 | $80.93 | $80.93 | $80.00 | $80.06 | $78.15 | 4,463 |
| 2021-05-28 | $80.17 | $80.21 | $80.06 | $80.06 | $78.15 | 3,988 |
| 2021-05-27 | $79.91 | $79.96 | $79.83 | $79.96 | $78.05 | 1,697 |
| 2021-05-26 | $79.73 | $79.73 | $79.47 | $79.57 | $77.68 | 2,956 |
| 2021-05-25 | $79.83 | $79.84 | $79.43 | $79.45 | $77.56 | 2,984 |
| 2021-05-24 | $79.80 | $80.12 | $79.73 | $79.88 | $77.98 | 2,331 |
| 2021-05-21 | $79.81 | $79.81 | $79.30 | $79.30 | $77.41 | 300 |
| 2021-05-20 | $78.60 | $79.16 | $78.60 | $79.09 | $77.21 | 997 |
| 2021-05-19 | $77.79 | $78.32 | $77.79 | $78.32 | $76.46 | 2,175 |
| 2021-05-18 | $79.29 | $79.29 | $78.71 | $78.71 | $76.83 | 1,318 |
| 2021-05-17 | $79.22 | $79.35 | $79.11 | $79.30 | $77.41 | 4,604 |
| 2021-05-14 | $79.00 | $79.40 | $79.00 | $79.40 | $77.51 | 758 |
| 2021-05-13 | $77.78 | $78.74 | $77.78 | $78.42 | $76.55 | 5,653 |
| 2021-05-12 | $78.27 | $78.27 | $77.31 | $77.31 | $75.47 | 10,194 |
| 2021-05-11 | $78.53 | $78.93 | $78.26 | $78.72 | $76.84 | 5,034 |
| 2021-05-10 | $80.37 | $80.42 | $79.62 | $79.62 | $77.72 | 6,939 |
| 2021-05-07 | $79.68 | $79.96 | $79.68 | $79.94 | $78.03 | 2,897 |
| 2021-05-06 | $78.63 | $79.32 | $78.44 | $79.32 | $77.43 | 4,748 |
| 2021-05-05 | $78.79 | $78.82 | $78.54 | $78.56 | $76.69 | 2,955 |
| 2021-05-04 | $78.07 | $78.29 | $77.95 | $78.28 | $76.42 | 3,225 |
| 2021-05-03 | $78.57 | $78.68 | $78.42 | $78.47 | $76.60 | 2,945 |
| 2021-04-30 | $77.91 | $78.03 | $77.91 | $77.94 | $76.08 | 3,413 |
| 2021-04-29 | $77.96 | $78.38 | $77.86 | $78.38 | $76.51 | 3,388 |
| 2021-04-28 | $77.82 | $77.91 | $77.80 | $77.85 | $75.99 | 11,648 |
| 2021-04-27 | $77.87 | $77.87 | $77.87 | $77.87 | $76.01 | 294 |
| 2021-04-26 | $77.83 | $77.83 | $77.66 | $77.66 | $75.81 | 1,488 |
| 2021-04-23 | $77.03 | $77.72 | $77.03 | $77.66 | $75.81 | 3,529 |
| 2021-04-22 | $77.73 | $77.73 | $76.85 | $77.04 | $75.20 | 16,547 |
| 2021-04-21 | $77.62 | $77.76 | $77.62 | $77.76 | $75.90 | 729 |
| 2021-04-20 | $77.35 | $77.35 | $76.92 | $77.12 | $75.28 | 2,415 |
| 2021-04-19 | $77.76 | $77.80 | $77.67 | $77.68 | $75.83 | 1,776 |
| 2021-04-16 | $78.00 | $78.15 | $77.98 | $78.10 | $76.24 | 2,086 |
| 2021-04-15 | $77.58 | $77.79 | $77.58 | $77.75 | $75.90 | 2,080 |
| 2021-04-14 | $77.41 | $77.42 | $77.09 | $77.10 | $75.26 | 1,122 |
| 2021-04-13 | $77.01 | $77.21 | $76.94 | $77.21 | $75.37 | 6,209 |
| 2021-04-12 | $76.95 | $77.17 | $76.95 | $77.15 | $75.31 | 4,158 |
| 2021-04-09 | $76.77 | $77.03 | $76.63 | $77.03 | $75.20 | 3,985 |
| 2021-04-08 | $76.84 | $76.84 | $76.42 | $76.59 | $74.76 | 5,264 |
| 2021-04-07 | $76.83 | $76.83 | $76.39 | $76.59 | $74.76 | 19,660 |
| 2021-04-06 | $76.65 | $76.67 | $76.44 | $76.44 | $74.62 | 1,513 |
| 2021-04-05 | $76.58 | $76.75 | $76.26 | $76.60 | $74.77 | 23,208 |
| 2021-04-01 | $75.13 | $75.63 | $75.13 | $75.61 | $73.81 | 16,546 |
| 2021-03-31 | $75.59 | $75.59 | $75.23 | $75.23 | $73.44 | 3,040 |
| 2021-03-30 | $74.74 | $75.40 | $74.74 | $75.02 | $73.23 | 10,626 |
| 2021-03-29 | $75.20 | $75.38 | $74.81 | $75.32 | $73.53 | 5,055 |
| 2021-03-26 | $74.43 | $75.14 | $74.43 | $75.14 | $73.35 | 953 |
| 2021-03-25 | $73.01 | $74.06 | $72.79 | $73.95 | $72.18 | 1,553 |
| 2021-03-24 | $73.99 | $73.99 | $73.31 | $73.31 | $71.56 | 10,887 |
| 2021-03-23 | $74.28 | $74.28 | $73.43 | $73.43 | $71.68 | 5,226 |
| 2021-03-22 | $74.14 | $74.27 | $73.98 | $74.13 | $72.37 | 4,309 |
| 2021-03-19 | $74.70 | $74.70 | $74.00 | $74.21 | $72.12 | 598 |
| 2021-03-18 | $74.31 | $75.30 | $74.31 | $74.33 | $72.24 | 2,034 |
| 2021-03-17 | $74.46 | $75.08 | $74.34 | $74.95 | $72.84 | 4,142 |
| 2021-03-16 | $74.95 | $74.95 | $74.62 | $74.62 | $72.53 | 4,867 |
| 2021-03-15 | $75.22 | $75.22 | $74.31 | $74.91 | $72.80 | 1,318 |
| 2021-03-12 | $74.54 | $74.72 | $74.52 | $74.72 | $72.62 | 1,646 |
| 2021-03-11 | $74.63 | $74.74 | $74.25 | $74.25 | $72.17 | 6,345 |
| 2021-03-10 | $73.66 | $74.26 | $73.66 | $74.00 | $71.92 | 5,224 |
| 2021-03-09 | $73.68 | $73.82 | $73.16 | $73.16 | $71.11 | 4,111 |
| 2021-03-08 | $73.13 | $73.71 | $72.84 | $72.84 | $70.80 | 3,567 |
| 2021-03-05 | $72.34 | $72.45 | $71.31 | $72.45 | $70.41 | 3,887 |
| 2021-03-04 | $72.03 | $72.03 | $70.23 | $70.99 | $68.99 | 3,850 |
| 2021-03-03 | $72.34 | $72.62 | $71.98 | $71.98 | $69.95 | 3,229 |
| 2021-03-02 | $72.51 | $72.84 | $72.30 | $72.34 | $70.31 | 6,493 |
| 2021-03-01 | $72.49 | $72.82 | $72.49 | $72.49 | $70.45 | 1,928 |
| 2021-02-26 | $71.16 | $71.72 | $71.16 | $71.25 | $69.25 | 3,775 |
| 2021-02-25 | $73.22 | $73.22 | $71.80 | $71.85 | $69.83 | 12,468 |
| 2021-02-24 | $72.54 | $73.39 | $72.14 | $73.35 | $71.29 | 8,681 |
| 2021-02-23 | $71.92 | $72.31 | $71.77 | $72.23 | $70.20 | 3,221 |
| 2021-02-22 | $71.91 | $72.15 | $71.91 | $72.15 | $70.12 | 1,288 |
| 2021-02-19 | $72.40 | $72.40 | $72.01 | $72.01 | $69.99 | 5,963 |
| 2021-02-18 | $71.98 | $72.27 | $71.81 | $72.13 | $70.10 | 2,911 |
| 2021-02-17 | $72.15 | $72.61 | $72.14 | $72.59 | $70.55 | 3,173 |
| 2021-02-16 | $72.32 | $72.59 | $72.32 | $72.40 | $70.36 | 3,573 |
| 2021-02-12 | $72.10 | $72.27 | $72.10 | $72.27 | $70.23 | 2,307 |
| 2021-02-11 | $71.92 | $71.92 | $71.92 | $71.92 | $69.89 | 213 |
| 2021-02-10 | $71.95 | $72.02 | $71.85 | $71.91 | $69.89 | 910 |
| 2021-02-09 | $72.11 | $72.11 | $71.94 | $71.94 | $69.91 | 745 |
| 2021-02-08 | $71.54 | $71.93 | $71.54 | $71.93 | $69.90 | 2,108 |
| 2021-02-05 | $71.20 | $71.31 | $71.20 | $71.31 | $69.30 | 638 |
| 2021-02-04 | $70.58 | $70.88 | $70.58 | $70.88 | $68.89 | 2,639 |
| 2021-02-03 | $70.23 | $70.23 | $69.87 | $70.06 | $68.09 | 997 |
| 2021-02-02 | $69.88 | $70.06 | $69.70 | $69.93 | $67.96 | 3,508 |
| 2021-02-01 | $68.44 | $69.03 | $68.44 | $68.86 | $66.92 | 1,587 |
| 2021-01-29 | $69.47 | $69.50 | $68.28 | $68.49 | $66.57 | 8,747 |
| 2021-01-28 | $69.61 | $69.61 | $69.61 | $69.61 | $67.66 | 382 |
| 2021-01-27 | $69.25 | $69.36 | $68.66 | $68.71 | $66.78 | 1,753 |
| 2021-01-26 | $70.69 | $70.69 | $70.42 | $70.42 | $68.44 | 1,422 |
| 2021-01-25 | $70.75 | $70.75 | $70.12 | $70.66 | $68.67 | 3,093 |
| 2021-01-22 | $70.38 | $70.75 | $70.38 | $70.75 | $68.76 | 434 |
| 2021-01-21 | $71.67 | $71.67 | $70.92 | $71.06 | $69.06 | 5,631 |
| 2021-01-20 | $70.91 | $71.42 | $70.91 | $71.39 | $69.39 | 5,770 |
| 2021-01-19 | $70.68 | $70.79 | $70.68 | $70.78 | $68.79 | 2,370 |
| 2021-01-15 | $70.84 | $70.84 | $70.26 | $70.26 | $68.28 | 920 |
| 2021-01-14 | $71.17 | $71.32 | $70.98 | $70.98 | $68.98 | 1,009 |
| 2021-01-13 | $70.58 | $70.94 | $70.58 | $70.82 | $68.83 | 2,491 |
| 2021-01-12 | $70.50 | $70.80 | $70.46 | $70.72 | $68.74 | 2,162 |
| 2021-01-11 | $70.14 | $70.54 | $70.13 | $70.36 | $68.38 | 2,163 |
| 2021-01-08 | $70.51 | $70.51 | $69.96 | $70.34 | $68.36 | 2,063 |
| 2021-01-07 | $70.11 | $70.23 | $70.03 | $70.03 | $68.06 | 4,480 |
| 2021-01-06 | $67.95 | $69.30 | $67.95 | $69.27 | $67.32 | 1,524 |
| 2021-01-05 | $67.60 | $68.24 | $67.60 | $68.20 | $66.28 | 4,459 |
| 2021-01-04 | $68.93 | $68.93 | $67.16 | $67.64 | $65.74 | 5,052 |
| 2020-12-31 | $68.20 | $68.53 | $67.86 | $68.53 | $66.60 | 2,290 |
| 2020-12-30 | $68.14 | $68.14 | $67.97 | $68.03 | $66.11 | 2,344 |
| 2020-12-29 | $68.45 | $68.45 | $67.71 | $67.81 | $65.91 | 1,894 |
| 2020-12-28 | $67.93 | $67.93 | $67.81 | $67.88 | $65.97 | 1,931 |
| 2020-12-24 | $67.58 | $67.58 | $67.58 | $67.58 | $65.68 | 147 |
| 2020-12-23 | $67.71 | $67.71 | $67.62 | $67.62 | $65.72 | 288 |
| 2020-12-22 | $67.28 | $67.28 | $67.17 | $67.17 | $65.29 | 450 |
| 2020-12-21 | $66.76 | $67.59 | $66.76 | $67.59 | $65.69 | 2,244 |
| 2020-12-18 | $68.32 | $68.45 | $68.15 | $68.45 | $66.17 | 1,255 |
| 2020-12-17 | $68.62 | $68.73 | $68.52 | $68.64 | $66.35 | 1,856 |
| 2020-12-16 | $68.33 | $68.47 | $68.33 | $68.42 | $66.14 | 825 |
| 2020-12-15 | $68.04 | $68.48 | $68.03 | $68.39 | $66.11 | 5,196 |
| 2020-12-14 | $68.65 | $68.65 | $67.72 | $67.72 | $65.47 | 2,356 |
| 2020-12-11 | $68.16 | $68.26 | $68.16 | $68.26 | $65.98 | 646 |
| 2020-12-10 | $68.72 | $68.72 | $68.43 | $68.62 | $66.33 | 3,095 |
| 2020-12-09 | $68.95 | $68.95 | $68.46 | $68.69 | $66.40 | 2,077 |
| 2020-12-08 | $68.63 | $68.71 | $68.57 | $68.65 | $66.37 | 8,217 |
| 2020-12-07 | $68.51 | $68.51 | $68.26 | $68.35 | $66.08 | 1,113 |
| 2020-12-04 | $68.34 | $68.75 | $68.34 | $68.70 | $66.42 | 4,583 |
| 2020-12-03 | $67.89 | $67.98 | $67.64 | $67.64 | $65.39 | 1,395 |
| 2020-12-02 | $67.42 | $67.59 | $67.37 | $67.54 | $65.29 | 3,287 |
| 2020-12-01 | $67.25 | $67.25 | $67.13 | $67.13 | $64.89 | 470 |
| 2020-11-30 | $66.58 | $66.58 | $66.49 | $66.49 | $64.28 | 940 |
| 2020-11-27 | $67.21 | $67.24 | $67.21 | $67.24 | $65.00 | 460 |
| 2020-11-25 | $67.25 | $67.36 | $67.24 | $67.36 | $65.11 | 1,813 |
| 2020-11-24 | $67.37 | $67.69 | $67.37 | $67.69 | $65.44 | 2,197 |
| 2020-11-23 | $65.94 | $66.13 | $65.94 | $66.13 | $63.93 | 620 |
| 2020-11-20 | $65.17 | $65.18 | $65.17 | $65.18 | $63.01 | 601 |
| 2020-11-19 | $65.20 | $65.50 | $65.20 | $65.50 | $63.32 | 903 |
| 2020-11-18 | $65.95 | $66.23 | $65.34 | $65.34 | $63.16 | 2,564 |
| 2020-11-17 | $65.45 | $65.90 | $65.45 | $65.89 | $63.70 | 2,167 |
| 2020-11-16 | $66.05 | $66.09 | $65.73 | $66.02 | $63.82 | 1,108 |
| 2020-11-13 | $65.00 | $65.01 | $64.95 | $64.95 | $62.78 | 935 |
| 2020-11-12 | $64.08 | $64.12 | $63.60 | $63.70 | $61.58 | 1,871 |
| 2020-11-11 | $64.50 | $64.68 | $64.50 | $64.57 | $62.42 | 1,036 |
| 2020-11-10 | $64.42 | $64.57 | $64.00 | $64.51 | $62.36 | 1,932 |
| 2020-11-09 | $64.06 | $65.00 | $64.06 | $64.08 | $61.94 | 9,047 |
| 2020-11-06 | $62.25 | $62.25 | $62.03 | $62.03 | $59.96 | 932 |
| 2020-11-05 | $62.43 | $62.44 | $62.14 | $62.24 | $60.17 | 1,193 |
| 2020-11-04 | $60.37 | $61.16 | $60.37 | $61.16 | $59.13 | 450 |
| 2020-11-03 | $60.36 | $60.36 | $60.36 | $60.36 | $58.35 | 271 |
| 2020-11-02 | $58.88 | $59.34 | $58.86 | $59.26 | $57.28 | 1,178 |
| 2020-10-30 | $58.06 | $58.33 | $57.72 | $58.19 | $56.25 | 3,471 |
| 2020-10-29 | $58.36 | $58.94 | $58.34 | $58.76 | $56.81 | 2,938 |
| 2020-10-28 | $58.65 | $58.78 | $58.07 | $58.07 | $56.14 | 1,656 |
| 2020-10-27 | $60.41 | $60.50 | $60.02 | $60.02 | $58.02 | 859 |
| 2020-10-26 | $61.05 | $61.05 | $60.31 | $60.58 | $58.56 | 665 |
| 2020-10-23 | $61.99 | $61.99 | $61.85 | $61.90 | $59.84 | 2,222 |
| 2020-10-22 | $61.19 | $61.90 | $61.19 | $61.90 | $59.84 | 1,072 |
| 2020-10-21 | $61.57 | $61.57 | $61.34 | $61.34 | $59.29 | 326 |
| 2020-10-20 | $61.76 | $61.76 | $61.70 | $61.70 | $59.65 | 744 |
| 2020-10-19 | $62.83 | $62.83 | $61.29 | $61.29 | $59.25 | 1,732 |
| 2020-10-16 | $62.25 | $62.25 | $62.25 | $62.25 | $60.18 | 220 |
| 2020-10-15 | $61.70 | $62.01 | $61.70 | $62.01 | $59.94 | 1,638 |
| 2020-10-14 | $62.50 | $62.50 | $62.04 | $62.04 | $59.97 | 1,206 |
| 2020-10-13 | $62.38 | $62.40 | $62.18 | $62.40 | $60.33 | 1,029 |
| 2020-10-12 | $62.78 | $62.93 | $62.78 | $62.79 | $60.70 | 1,628 |
| 2020-10-09 | $62.28 | $62.28 | $62.10 | $62.12 | $60.05 | 26,390 |
| 2020-10-08 | $61.68 | $61.91 | $61.68 | $61.91 | $59.85 | 1,080 |
| 2020-10-07 | $60.82 | $61.26 | $60.82 | $61.26 | $59.22 | 686 |
| 2020-10-06 | $60.95 | $61.15 | $60.02 | $60.14 | $58.14 | 1,450 |
| 2020-10-05 | $60.56 | $60.78 | $60.56 | $60.78 | $58.75 | 494 |
| 2020-10-02 | $58.60 | $59.91 | $58.60 | $59.79 | $57.80 | 1,692 |
| 2020-10-01 | $59.89 | $60.00 | $59.85 | $59.90 | $57.91 | 1,686 |
| 2020-09-30 | $59.63 | $59.90 | $59.55 | $59.90 | $57.91 | 998 |
| 2020-09-29 | $59.03 | $59.25 | $59.03 | $59.25 | $57.28 | 1,114 |
| 2020-09-28 | $59.12 | $59.92 | $59.12 | $59.62 | $57.63 | 3,316 |
| 2020-09-25 | $58.43 | $58.70 | $58.43 | $58.70 | $56.74 | 1,892 |
| 2020-09-24 | $58.49 | $58.50 | $58.08 | $58.08 | $56.15 | 792 |
| 2020-09-23 | $59.50 | $59.50 | $58.02 | $58.02 | $56.09 | 668 |
| 2020-09-22 | $59.26 | $59.26 | $59.26 | $59.26 | $57.29 | 279 |
| 2020-09-21 | $58.49 | $58.95 | $58.46 | $58.95 | $56.99 | 3,098 |
| 2020-09-18 | $60.79 | $60.79 | $60.42 | $60.57 | $58.22 | 622 |
| 2020-09-17 | $60.69 | $61.07 | $60.69 | $61.07 | $58.69 | 38,607 |
| 2020-09-16 | $61.83 | $61.83 | $61.50 | $61.50 | $59.10 | 531 |
| 2020-09-15 | $61.88 | $61.88 | $61.27 | $61.27 | $58.88 | 676 |
| 2020-09-14 | $61.30 | $61.30 | $61.18 | $61.18 | $58.79 | 1,700 |
| 2020-09-11 | $60.25 | $60.66 | $60.21 | $60.34 | $57.99 | 2,848 |
| 2020-09-10 | $60.97 | $60.97 | $60.09 | $60.09 | $57.75 | 572 |
| 2020-09-09 | $60.95 | $61.31 | $60.93 | $61.10 | $58.73 | 1,071 |
| 2020-09-08 | $60.16 | $60.16 | $60.16 | $60.16 | $57.81 | 373 |
| 2020-09-04 | $61.77 | $61.93 | $60.98 | $61.50 | $59.11 | 2,663 |
| 2020-09-03 | $61.66 | $61.66 | $61.35 | $61.66 | $59.26 | 1,886 |
| 2020-09-02 | $62.50 | $63.34 | $62.50 | $63.34 | $60.87 | 7,207 |
| 2020-09-01 | $62.07 | $62.14 | $61.93 | $62.14 | $59.72 | 1,221 |
| 2020-08-31 | $62.56 | $62.56 | $62.02 | $62.14 | $59.72 | 1,824 |
| 2020-08-28 | $61.92 | $62.43 | $61.92 | $62.43 | $60.00 | 439 |
| 2020-08-27 | $61.67 | $62.13 | $61.67 | $61.96 | $59.55 | 1,254 |
| 2020-08-26 | $61.22 | $61.81 | $61.22 | $61.65 | $59.25 | 1,872 |
| 2020-08-25 | $61.08 | $61.36 | $61.08 | $61.36 | $58.97 | 3,675 |
| 2020-08-24 | $61.02 | $61.22 | $60.66 | $61.22 | $58.84 | 4,331 |
| 2020-08-21 | $60.38 | $60.38 | $60.38 | $60.38 | $58.03 | 123 |
| 2020-08-20 | $60.36 | $60.36 | $60.36 | $60.36 | $58.01 | 227 |
| 2020-08-19 | $60.73 | $60.73 | $60.46 | $60.46 | $58.11 | 1,915 |
| 2020-08-18 | $60.68 | $60.68 | $60.59 | $60.63 | $58.27 | 1,627 |
| 2020-08-17 | $60.78 | $60.78 | $60.65 | $60.66 | $58.30 | 4,370 |
| 2020-08-14 | $60.80 | $60.88 | $60.69 | $60.69 | $58.33 | 1,966 |
| 2020-08-13 | $60.82 | $60.82 | $60.56 | $60.60 | $58.24 | 5,142 |
| 2020-08-12 | $61.00 | $61.00 | $60.95 | $60.96 | $58.59 | 1,168 |
| 2020-08-11 | $61.07 | $61.07 | $60.30 | $60.32 | $57.98 | 1,515 |
| 2020-08-10 | $60.35 | $60.52 | $60.35 | $60.52 | $58.17 | 2,757 |
| 2020-08-07 | $59.55 | $60.02 | $59.55 | $60.02 | $57.68 | 2,030 |
| 2020-08-06 | $59.34 | $59.57 | $59.21 | $59.50 | $57.18 | 1,964 |
| 2020-08-05 | $58.75 | $59.35 | $58.75 | $59.35 | $57.04 | 1,683 |
| 2020-08-04 | $58.59 | $58.84 | $58.59 | $58.84 | $56.55 | 1,765 |
| 2020-08-03 | $58.62 | $58.73 | $58.60 | $58.60 | $56.32 | 648 |
| 2020-07-31 | $58.53 | $58.53 | $57.69 | $58.15 | $55.89 | 3,279 |
| 2020-07-30 | $58.04 | $58.46 | $58.04 | $58.35 | $56.07 | 3,914 |
| 2020-07-29 | $58.28 | $58.82 | $58.28 | $58.82 | $56.53 | 2,454 |
| 2020-07-28 | $58.08 | $58.66 | $58.08 | $58.31 | $56.04 | 1,537 |
| 2020-07-27 | $58.00 | $58.45 | $57.99 | $58.41 | $56.14 | 3,584 |
| 2020-07-24 | $58.20 | $58.27 | $58.06 | $58.06 | $55.80 | 1,498 |
| 2020-07-23 | $58.82 | $58.82 | $58.58 | $58.58 | $56.30 | 354 |
| 2020-07-22 | $58.67 | $59.04 | $58.61 | $59.04 | $56.74 | 1,691 |
| 2020-07-21 | $58.89 | $58.89 | $58.68 | $58.68 | $56.40 | 643 |
| 2020-07-20 | $58.23 | $58.35 | $58.20 | $58.30 | $56.03 | 5,345 |
| 2020-07-17 | $58.39 | $58.57 | $58.39 | $58.44 | $56.16 | 1,280 |
| 2020-07-16 | $58.20 | $58.39 | $58.20 | $58.39 | $56.12 | 453 |
| 2020-07-15 | $58.23 | $58.51 | $58.23 | $58.38 | $56.11 | 469 |
| 2020-07-14 | $56.71 | $57.75 | $56.71 | $57.75 | $55.50 | 1,017 |
| 2020-07-13 | $57.51 | $57.78 | $56.85 | $56.85 | $54.64 | 7,183 |
| 2020-07-10 | $55.86 | $57.17 | $55.86 | $57.17 | $54.94 | 1,000 |
| 2020-07-09 | $56.12 | $56.33 | $56.12 | $56.14 | $53.95 | 906 |
| 2020-07-08 | $57.18 | $57.18 | $57.04 | $57.04 | $54.82 | 364 |
| 2020-07-07 | $57.00 | $57.18 | $56.71 | $56.81 | $54.60 | 5,900 |
| 2020-07-06 | $57.29 | $57.50 | $57.29 | $57.50 | $55.26 | 1,399 |
| 2020-07-02 | $56.63 | $56.63 | $56.63 | $56.63 | $54.43 | 126 |
| 2020-07-01 | $56.81 | $56.82 | $56.44 | $56.44 | $54.24 | 832 |
| 2020-06-30 | $55.65 | $56.40 | $55.65 | $56.40 | $54.20 | 3,246 |
| 2020-06-29 | $55.40 | $55.50 | $55.35 | $55.46 | $53.30 | 1,376 |
| 2020-06-26 | $55.29 | $55.29 | $54.72 | $54.72 | $52.59 | 491 |
| 2020-06-25 | $55.24 | $56.12 | $55.24 | $56.12 | $53.94 | 1,189 |
| 2020-06-24 | $55.29 | $55.78 | $55.29 | $55.49 | $53.33 | 1,565 |
| 2020-06-23 | $57.42 | $57.42 | $57.13 | $57.13 | $54.91 | 360 |
| 2020-06-22 | $56.93 | $56.95 | $56.85 | $56.95 | $54.73 | 989 |
| 2020-06-19 | $58.14 | $58.14 | $57.28 | $57.33 | $54.78 | 809 |
| 2020-06-18 | $57.42 | $57.52 | $57.42 | $57.52 | $54.96 | 295 |
| 2020-06-17 | $57.80 | $57.80 | $57.55 | $57.55 | $54.99 | 836 |
| 2020-06-16 | $58.57 | $58.57 | $57.00 | $57.83 | $55.26 | 2,478 |
| 2020-06-15 | $55.00 | $56.94 | $55.00 | $56.82 | $54.29 | 693 |
| 2020-06-12 | $56.57 | $56.57 | $56.45 | $56.45 | $53.94 | 404 |
| 2020-06-11 | $57.23 | $57.35 | $55.43 | $55.43 | $52.97 | 1,439 |
| 2020-06-10 | $59.81 | $59.81 | $59.47 | $59.47 | $56.83 | 1,714 |
| 2020-06-09 | $60.13 | $60.51 | $60.13 | $60.44 | $57.75 | 1,294 |
| 2020-06-08 | $60.45 | $61.36 | $60.45 | $61.36 | $58.63 | 1,623 |
| 2020-06-05 | $59.91 | $60.35 | $59.91 | $60.05 | $57.38 | 1,786 |
| 2020-06-04 | $57.58 | $58.04 | $57.58 | $58.04 | $55.46 | 2,433 |
| 2020-06-03 | $57.33 | $57.98 | $57.33 | $57.89 | $55.32 | 3,825 |
| 2020-06-02 | $56.49 | $56.62 | $56.33 | $56.62 | $54.10 | 1,914 |
| 2020-06-01 | $56.21 | $56.21 | $56.07 | $56.12 | $53.63 | 594 |
| 2020-05-29 | $55.20 | $55.80 | $54.95 | $55.80 | $53.32 | 2,443 |
| 2020-05-28 | $56.33 | $56.50 | $55.86 | $55.86 | $53.38 | 4,249 |
| 2020-05-27 | $55.35 | $56.06 | $55.29 | $56.06 | $53.57 | 2,031 |
| 2020-05-26 | $55.00 | $55.34 | $54.93 | $54.93 | $52.49 | 6,770 |
| 2020-05-22 | $53.39 | $53.78 | $53.39 | $53.78 | $51.39 | 1,829 |
| 2020-05-21 | $53.73 | $54.19 | $53.71 | $53.75 | $51.36 | 1,425 |
| 2020-05-20 | $54.11 | $54.11 | $54.03 | $54.07 | $51.67 | 1,432 |
| 2020-05-19 | $53.86 | $53.86 | $53.31 | $53.31 | $50.94 | 826 |
| 2020-05-18 | $53.59 | $54.01 | $53.59 | $54.01 | $51.61 | 684 |
| 2020-05-15 | $51.73 | $51.81 | $51.73 | $51.81 | $49.51 | 1,493 |
| 2020-05-14 | $50.00 | $51.68 | $49.83 | $51.61 | $49.32 | 1,651 |
| 2020-05-13 | $51.85 | $51.85 | $50.86 | $50.98 | $48.71 | 4,212 |
| 2020-05-12 | $53.30 | $53.30 | $52.26 | $52.26 | $49.94 | 1,044 |
| 2020-05-11 | $53.00 | $53.42 | $52.98 | $53.32 | $50.95 | 1,691 |
| 2020-05-08 | $52.90 | $53.46 | $52.90 | $53.46 | $51.08 | 16,514 |
| 2020-05-07 | $52.59 | $52.59 | $52.30 | $52.36 | $50.03 | 1,408 |
| 2020-05-06 | $52.50 | $52.50 | $51.72 | $51.72 | $49.42 | 1,880 |
| 2020-05-05 | $52.86 | $53.10 | $52.37 | $52.37 | $50.04 | 5,609 |
| 2020-05-04 | $51.28 | $51.92 | $51.28 | $51.92 | $49.61 | 4,502 |
| 2020-05-01 | $53.56 | $53.56 | $53.56 | $53.56 | $51.18 | 160 |
| 2020-04-30 | $53.65 | $53.83 | $53.28 | $53.56 | $51.18 | 1,160 |
| 2020-04-29 | $54.04 | $54.72 | $54.04 | $54.57 | $52.14 | 5,271 |
| 2020-04-28 | $53.31 | $53.55 | $53.19 | $53.19 | $50.83 | 2,028 |
| 2020-04-27 | $52.36 | $53.11 | $52.36 | $53.11 | $50.75 | 838 |
| 2020-04-24 | $51.15 | $52.04 | $51.15 | $51.99 | $49.68 | 2,118 |
| 2020-04-23 | $51.80 | $51.99 | $51.34 | $51.34 | $49.06 | 721 |
| 2020-04-22 | $51.04 | $51.53 | $51.04 | $51.42 | $49.13 | 2,472 |
| 2020-04-21 | $50.89 | $50.92 | $50.11 | $50.40 | $48.16 | 8,286 |
| 2020-04-20 | $51.50 | $52.58 | $51.50 | $51.91 | $49.60 | 6,890 |
| 2020-04-17 | $53.17 | $53.17 | $52.12 | $52.76 | $50.41 | 2,213 |
| 2020-04-16 | $50.87 | $51.28 | $50.87 | $51.26 | $48.98 | 2,214 |
| 2020-04-15 | $50.75 | $51.26 | $50.75 | $51.00 | $48.73 | 7,203 |
| 2020-04-14 | $52.34 | $52.45 | $51.69 | $52.32 | $49.99 | 4,772 |
| 2020-04-13 | $50.92 | $51.06 | $50.39 | $50.96 | $48.69 | 7,918 |
| 2020-04-09 | $51.65 | $51.96 | $51.59 | $51.59 | $49.30 | 1,799 |
| 2020-04-08 | $49.59 | $50.77 | $49.59 | $50.77 | $48.51 | 1,035 |
| 2020-04-07 | $49.82 | $50.73 | $49.34 | $49.36 | $47.17 | 29,361 |
| 2020-04-06 | $48.22 | $49.27 | $48.12 | $49.27 | $47.08 | 16,400 |
| 2020-04-03 | $46.73 | $46.73 | $46.04 | $46.19 | $44.14 | 1,639 |
| 2020-04-02 | $45.81 | $46.85 | $45.81 | $46.85 | $44.77 | 2,179 |
| 2020-04-01 | $46.17 | $46.41 | $45.51 | $45.66 | $43.63 | 4,372 |
| 2020-03-31 | $48.54 | $48.64 | $47.58 | $47.81 | $45.68 | 1,930 |
| 2020-03-30 | $47.29 | $48.50 | $47.29 | $48.50 | $46.34 | 2,315 |
| 2020-03-27 | $47.22 | $47.73 | $46.99 | $47.21 | $45.11 | 19,251 |
| 2020-03-26 | $45.84 | $48.68 | $45.84 | $48.68 | $46.52 | 44,749 |
| 2020-03-25 | $45.90 | $47.07 | $45.00 | $45.99 | $43.95 | 23,126 |
| 2020-03-24 | $42.19 | $44.95 | $42.19 | $44.95 | $42.95 | 2,001 |
| 2020-03-23 | $42.83 | $42.83 | $40.42 | $41.51 | $39.66 | 11,528 |
| 2020-03-20 | $44.18 | $45.46 | $42.58 | $42.58 | $40.35 | 26,130 |
| 2020-03-19 | $44.02 | $45.88 | $43.99 | $44.89 | $42.54 | 4,317 |
| 2020-03-18 | $44.36 | $44.46 | $42.80 | $44.46 | $42.14 | 1,882 |
| 2020-03-17 | $45.14 | $47.41 | $44.08 | $46.69 | $44.25 | 7,994 |
| 2020-03-16 | $44.71 | $46.87 | $42.00 | $44.55 | $42.22 | 7,263 |
| 2020-03-13 | $50.67 | $50.67 | $46.05 | $49.59 | $47.00 | 6,990 |
| 2020-03-12 | $47.50 | $47.67 | $45.46 | $46.16 | $43.75 | 13,684 |
| 2020-03-11 | $51.95 | $51.95 | $50.25 | $50.87 | $48.21 | 6,450 |
| 2020-03-10 | $53.62 | $53.62 | $50.97 | $53.38 | $50.59 | 2,871 |
| 2020-03-09 | $54.87 | $54.87 | $51.22 | $51.42 | $48.73 | 5,213 |
| 2020-03-06 | $55.17 | $55.80 | $54.62 | $55.80 | $52.88 | 1,468 |
| 2020-03-05 | $57.26 | $57.27 | $56.44 | $56.58 | $53.62 | 4,830 |
| 2020-03-04 | $57.02 | $58.58 | $57.02 | $58.58 | $55.52 | 2,255 |
| 2020-03-03 | $58.27 | $58.27 | $56.30 | $56.30 | $53.36 | 7,396 |
| 2020-03-02 | $55.78 | $57.72 | $55.36 | $57.72 | $54.70 | 2,745 |
| 2020-02-28 | $53.93 | $55.49 | $53.93 | $55.24 | $52.35 | 14,113 |
| 2020-02-27 | $57.83 | $58.10 | $56.30 | $56.30 | $53.36 | 10,177 |
| 2020-02-26 | $59.03 | $59.33 | $58.46 | $58.55 | $55.49 | 2,468 |
| 2020-02-25 | $60.78 | $60.78 | $58.83 | $58.83 | $55.75 | 1,343 |
| 2020-02-24 | $61.46 | $61.46 | $60.88 | $60.89 | $57.71 | 2,750 |
| 2020-02-21 | $62.77 | $62.89 | $62.74 | $62.87 | $59.58 | 2,146 |
| 2020-02-20 | $63.47 | $63.47 | $63.00 | $63.34 | $60.03 | 2,331 |
| 2020-02-19 | $63.56 | $63.57 | $63.47 | $63.55 | $60.23 | 4,496 |
| 2020-02-18 | $63.29 | $63.29 | $62.99 | $63.15 | $59.85 | 1,004 |
| 2020-02-14 | $63.40 | $63.44 | $63.31 | $63.44 | $60.12 | 653 |
| 2020-02-13 | $63.20 | $63.49 | $63.20 | $63.48 | $60.16 | 2,586 |
| 2020-02-12 | $63.67 | $63.69 | $63.67 | $63.69 | $60.36 | 220 |
| 2020-02-11 | $63.22 | $63.45 | $63.22 | $63.29 | $59.98 | 1,265 |
| 2020-02-10 | $62.85 | $63.07 | $62.85 | $63.07 | $59.77 | 2,186 |
| 2020-02-07 | $63.12 | $63.12 | $62.78 | $62.78 | $59.50 | 215 |
| 2020-02-06 | $63.13 | $63.13 | $63.08 | $63.08 | $59.78 | 653 |
| 2020-02-05 | $62.51 | $62.85 | $62.51 | $62.85 | $59.56 | 622 |
| 2020-02-04 | $62.14 | $62.14 | $61.94 | $61.94 | $58.70 | 937 |
| 2020-02-03 | $61.18 | $61.18 | $61.12 | $61.12 | $57.92 | 253 |
| 2020-01-31 | $61.25 | $61.25 | $60.75 | $60.75 | $57.57 | 308 |
| 2020-01-30 | $61.20 | $61.81 | $61.20 | $61.81 | $58.58 | 749 |
| 2020-01-29 | $61.92 | $62.06 | $61.78 | $61.78 | $58.55 | 2,449 |
| 2020-01-28 | $61.63 | $61.96 | $61.63 | $61.94 | $58.70 | 280 |
| 2020-01-27 | $61.52 | $61.60 | $61.52 | $61.52 | $58.30 | 1,733 |
| 2020-01-24 | $63.21 | $63.21 | $62.37 | $62.43 | $59.17 | 1,984 |
| 2020-01-23 | $62.68 | $63.02 | $62.65 | $63.02 | $59.73 | 1,025 |
| 2020-01-22 | $63.17 | $63.17 | $62.93 | $63.01 | $59.72 | 1,878 |
| 2020-01-21 | $62.88 | $63.01 | $62.88 | $62.93 | $59.64 | 5,133 |
| 2020-01-17 | $63.19 | $63.19 | $63.06 | $63.17 | $59.87 | 1,409 |
| 2020-01-16 | $62.96 | $63.02 | $62.96 | $63.02 | $59.73 | 275 |
| 2020-01-15 | $62.76 | $62.89 | $62.68 | $62.68 | $59.40 | 627 |
| 2020-01-14 | $62.48 | $62.74 | $62.48 | $62.59 | $59.32 | 1,845 |
| 2020-01-13 | $62.43 | $62.56 | $62.41 | $62.56 | $59.29 | 1,369 |
| 2020-01-10 | $62.43 | $62.43 | $62.20 | $62.20 | $58.95 | 3,746 |
| 2020-01-09 | $62.35 | $62.42 | $62.33 | $62.42 | $59.16 | 2,176 |
| 2020-01-08 | $61.91 | $62.32 | $61.85 | $62.07 | $58.83 | 3,868 |
| 2020-01-07 | $61.84 | $61.84 | $61.69 | $61.80 | $58.57 | 1,155 |
| 2020-01-06 | $61.22 | $61.94 | $61.22 | $61.94 | $58.70 | 1,674 |
| 2020-01-03 | $61.75 | $61.89 | $61.75 | $61.89 | $58.65 | 521 |
| 2020-01-02 | $62.29 | $62.29 | $61.92 | $62.18 | $58.93 | 2,507 |
| 2019-12-31 | $61.33 | $61.66 | $61.33 | $61.66 | $58.44 | 2,182 |
| 2019-12-30 | $61.84 | $61.84 | $61.55 | $61.55 | $58.33 | 354 |
| 2019-12-27 | $62.30 | $62.30 | $61.89 | $61.90 | $58.66 | 772 |
| 2019-12-26 | $61.84 | $61.84 | $61.84 | $61.84 | $58.61 | 110 |
| 2019-12-24 | $61.71 | $61.71 | $61.71 | $61.71 | $58.48 | 158 |
| 2019-12-23 | $61.74 | $61.77 | $61.67 | $61.75 | $58.52 | 2,595 |
| 2019-12-20 | $62.28 | $62.28 | $62.05 | $62.09 | $58.47 | 3,802 |
| 2019-12-19 | $61.60 | $61.70 | $61.53 | $61.70 | $58.11 | 1,964 |
| 2019-12-18 | $61.53 | $61.62 | $61.53 | $61.60 | $58.01 | 1,385 |
| 2019-12-17 | $61.73 | $61.73 | $61.65 | $61.65 | $58.06 | 233 |
| 2019-12-16 | $61.59 | $61.59 | $61.59 | $61.59 | $58.00 | 80 |
| 2019-12-13 | $61.27 | $61.27 | $61.15 | $61.20 | $57.64 | 1,586 |
| 2019-12-12 | $60.43 | $61.26 | $60.43 | $61.26 | $57.69 | 2,666 |
| 2019-12-11 | $60.53 | $60.58 | $60.53 | $60.58 | $57.05 | 397 |
| 2019-12-10 | $60.54 | $60.54 | $60.43 | $60.43 | $56.91 | 552 |
| 2019-12-09 | $60.67 | $60.67 | $60.61 | $60.61 | $57.08 | 356 |
| 2019-12-06 | $60.61 | $60.74 | $60.61 | $60.64 | $57.11 | 858 |
| 2019-12-05 | $59.89 | $60.04 | $59.89 | $60.04 | $56.54 | 993 |
| 2019-12-04 | $60.05 | $60.05 | $59.99 | $59.99 | $56.50 | 1,031 |
| 2019-12-03 | $59.34 | $59.61 | $59.34 | $59.55 | $56.08 | 7,818 |
| 2019-12-02 | $60.18 | $60.21 | $60.08 | $60.08 | $56.58 | 2,487 |
| 2019-11-29 | $60.70 | $60.70 | $60.53 | $60.53 | $57.01 | 338 |
| 2019-11-27 | $60.87 | $60.87 | $60.75 | $60.75 | $57.21 | 269 |
| 2019-11-26 | $60.57 | $60.57 | $60.38 | $60.48 | $56.96 | 3,085 |
| 2019-11-25 | $60.35 | $60.50 | $60.35 | $60.44 | $56.92 | 1,887 |
| 2019-11-22 | $60.02 | $60.02 | $60.02 | $60.02 | $56.53 | 261 |
| 2019-11-21 | $59.79 | $59.90 | $59.79 | $59.80 | $56.32 | 1,537 |
| 2019-11-20 | $60.11 | $60.11 | $59.83 | $59.83 | $56.35 | 899 |
| 2019-11-19 | $60.03 | $60.03 | $59.94 | $59.99 | $56.50 | 1,448 |
| 2019-11-18 | $60.28 | $60.28 | $59.96 | $60.09 | $56.59 | 2,124 |
| 2019-11-15 | $60.00 | $60.07 | $60.00 | $60.07 | $56.57 | 348 |
| 2019-11-14 | $59.71 | $59.71 | $59.58 | $59.70 | $56.22 | 852 |
| 2019-11-13 | $59.75 | $59.75 | $59.72 | $59.72 | $56.24 | 575 |
| 2019-11-12 | $59.66 | $60.15 | $59.66 | $59.84 | $56.36 | 2,543 |
| 2019-11-11 | $59.42 | $59.81 | $59.42 | $59.75 | $56.27 | 1,998 |
| 2019-11-08 | $59.57 | $59.81 | $59.57 | $59.81 | $56.33 | 849 |
| 2019-11-07 | $59.89 | $59.91 | $59.59 | $59.59 | $56.12 | 2,012 |
| 2019-11-06 | $59.36 | $59.44 | $59.36 | $59.43 | $55.97 | 1,110 |
| 2019-11-05 | $59.38 | $59.54 | $59.38 | $59.46 | $56.00 | 1,000 |
| 2019-11-04 | $59.43 | $59.45 | $59.41 | $59.41 | $55.95 | 753 |
| 2019-11-01 | $58.85 | $58.97 | $58.84 | $58.97 | $55.54 | 2,638 |
| 2019-10-31 | $58.13 | $58.27 | $58.13 | $58.27 | $54.88 | 425 |
| 2019-10-30 | $58.48 | $58.48 | $58.48 | $58.48 | $55.07 | 75 |
| 2019-10-29 | $58.40 | $58.40 | $58.19 | $58.19 | $54.80 | 258 |
| 2019-10-28 | $58.47 | $58.47 | $58.29 | $58.30 | $54.91 | 1,356 |
| 2019-10-25 | $57.83 | $58.12 | $57.83 | $58.04 | $54.66 | 2,355 |
| 2019-10-24 | $57.75 | $57.75 | $57.53 | $57.73 | $54.37 | 2,028 |
| 2019-10-23 | $57.52 | $57.68 | $57.50 | $57.68 | $54.32 | 4,953 |
| 2019-10-22 | $57.71 | $57.87 | $57.69 | $57.69 | $54.33 | 666 |
| 2019-10-21 | $57.66 | $57.66 | $57.30 | $57.48 | $54.13 | 3,414 |
| 2019-10-18 | $57.24 | $57.24 | $57.11 | $57.21 | $53.88 | 800 |
| 2019-10-17 | $57.49 | $57.50 | $56.96 | $56.96 | $53.64 | 1,914 |
| 2019-10-16 | $57.19 | $57.19 | $57.19 | $57.19 | $53.86 | 59 |
| 2019-10-15 | $57.37 | $57.37 | $57.29 | $57.29 | $53.95 | 386 |
| 2019-10-14 | $56.77 | $56.77 | $56.73 | $56.73 | $53.43 | 582 |
| 2019-10-11 | $57.07 | $57.23 | $56.82 | $56.82 | $53.51 | 5,627 |
| 2019-10-10 | $56.16 | $56.16 | $56.16 | $56.16 | $52.89 | 18 |
| 2019-10-09 | $55.54 | $55.90 | $55.54 | $55.77 | $52.52 | 8,849 |
| 2019-10-08 | $55.64 | $55.73 | $55.33 | $55.33 | $52.11 | 837 |
| 2019-10-07 | $56.26 | $56.26 | $56.26 | $56.26 | $52.98 | 196 |
| 2019-10-04 | $56.14 | $56.40 | $56.14 | $56.40 | $53.12 | 2,608 |
| 2019-10-03 | $54.81 | $55.60 | $54.81 | $55.60 | $52.36 | 2,249 |
| 2019-10-02 | $55.75 | $55.75 | $55.23 | $55.23 | $52.01 | 418 |
| 2019-10-01 | $57.35 | $57.35 | $56.34 | $56.34 | $53.06 | 670 |
| 2019-09-30 | $57.25 | $57.25 | $57.12 | $57.16 | $53.83 | 938 |
| 2019-09-27 | $56.80 | $56.89 | $56.78 | $56.89 | $53.58 | 682 |
| 2019-09-26 | $56.83 | $57.15 | $56.83 | $57.04 | $53.72 | 568 |
| 2019-09-25 | $57.08 | $57.22 | $57.08 | $57.22 | $53.89 | 350 |
| 2019-09-24 | $57.44 | $57.45 | $56.82 | $56.88 | $53.57 | 693 |
| 2019-09-23 | $57.33 | $57.51 | $57.33 | $57.41 | $54.07 | 4,220 |
| 2019-09-20 | $57.86 | $57.86 | $57.82 | $57.82 | $54.13 | 180 |
| 2019-09-19 | $58.11 | $58.21 | $57.92 | $57.94 | $54.24 | 996 |
| 2019-09-18 | $58.11 | $58.11 | $57.80 | $57.97 | $54.27 | 872 |
| 2019-09-17 | $57.75 | $58.06 | $57.75 | $58.06 | $54.35 | 2,117 |
| 2019-09-16 | $57.73 | $58.03 | $57.73 | $58.03 | $54.32 | 730 |
| 2019-09-13 | $58.14 | $58.37 | $58.14 | $58.21 | $54.49 | 3,713 |
| 2019-09-12 | $58.27 | $58.35 | $58.17 | $58.17 | $54.45 | 951 |
| 2019-09-11 | $57.81 | $58.05 | $57.81 | $58.05 | $54.34 | 825 |
| 2019-09-10 | $57.47 | $57.58 | $57.47 | $57.58 | $53.90 | 354 |
| 2019-09-09 | $57.48 | $57.53 | $57.48 | $57.53 | $53.85 | 199 |
| 2019-09-06 | $57.12 | $57.32 | $57.12 | $57.27 | $53.61 | 1,288 |
| 2019-09-05 | $57.26 | $57.38 | $57.23 | $57.23 | $53.57 | 1,048 |
| 2019-09-04 | $56.08 | $56.47 | $56.08 | $56.47 | $52.86 | 572 |
| 2019-09-03 | $55.68 | $55.78 | $55.68 | $55.78 | $52.22 | 535 |
| 2019-08-30 | $56.57 | $56.57 | $56.18 | $56.18 | $52.59 | 100 |
| 2019-08-29 | $55.87 | $56.06 | $55.85 | $56.06 | $52.48 | 825 |
| 2019-08-28 | $54.68 | $55.43 | $54.68 | $55.41 | $51.87 | 562 |
| 2019-08-27 | $55.37 | $55.49 | $55.02 | $55.02 | $51.50 | 1,102 |
| 2019-08-26 | $55.35 | $55.35 | $54.99 | $55.09 | $51.57 | 1,552 |
| 2019-08-23 | $55.56 | $56.04 | $54.45 | $54.45 | $50.97 | 3,020 |
| 2019-08-22 | $55.98 | $56.32 | $55.73 | $56.12 | $52.53 | 1,767 |
| 2019-08-21 | $55.77 | $56.03 | $55.77 | $56.00 | $52.42 | 598 |
| 2019-08-20 | $55.70 | $55.70 | $55.52 | $55.52 | $51.97 | 302 |
| 2019-08-19 | $56.15 | $56.15 | $55.95 | $56.00 | $52.42 | 1,153 |
| 2019-08-16 | $54.92 | $55.30 | $54.92 | $55.30 | $51.77 | 526 |
| 2019-08-15 | $54.76 | $54.76 | $54.26 | $54.45 | $50.97 | 261 |
| 2019-08-14 | $54.38 | $54.46 | $54.38 | $54.46 | $50.98 | 484 |
| 2019-08-13 | $55.40 | $56.15 | $55.40 | $55.96 | $52.38 | 3,860 |
| 2019-08-12 | $55.85 | $55.85 | $55.28 | $55.28 | $51.75 | 900 |
| 2019-08-09 | $55.66 | $55.99 | $55.66 | $55.99 | $52.41 | 354 |
| 2019-08-08 | $56.16 | $56.29 | $56.16 | $56.29 | $52.69 | 297 |
| 2019-08-07 | $55.55 | $55.55 | $55.43 | $55.43 | $51.89 | 217 |
| 2019-08-06 | $55.17 | $55.43 | $55.17 | $55.43 | $51.89 | 833 |
| 2019-08-05 | $55.90 | $55.90 | $54.48 | $54.88 | $51.37 | 2,746 |
| 2019-08-02 | $56.49 | $56.49 | $56.38 | $56.38 | $52.78 | 631 |
| 2019-08-01 | $57.68 | $57.95 | $56.72 | $56.75 | $53.12 | 1,474 |
| 2019-07-31 | $57.88 | $57.88 | $57.02 | $57.38 | $53.71 | 1,805 |
| 2019-07-30 | $57.88 | $57.96 | $57.83 | $57.91 | $54.21 | 1,173 |
| 2019-07-29 | $58.17 | $58.17 | $58.07 | $58.13 | $54.42 | 951 |
| 2019-07-26 | $58.13 | $58.22 | $58.13 | $58.22 | $54.50 | 470 |
| 2019-07-25 | $58.07 | $58.07 | $57.72 | $57.82 | $54.13 | 1,282 |
| 2019-07-24 | $57.96 | $58.10 | $57.96 | $58.10 | $54.39 | 272 |
| 2019-07-23 | $57.43 | $57.77 | $57.43 | $57.77 | $54.08 | 713 |
| 2019-07-22 | $57.28 | $57.34 | $57.28 | $57.34 | $53.68 | 474 |
| 2019-07-19 | $57.52 | $57.55 | $57.26 | $57.26 | $53.60 | 2,346 |
| 2019-07-18 | $57.25 | $57.49 | $57.25 | $57.49 | $53.82 | 1,479 |
| 2019-07-17 | $56.99 | $57.44 | $56.99 | $57.34 | $53.68 | 810 |
| 2019-07-16 | $57.72 | $57.72 | $57.66 | $57.72 | $54.03 | 1,862 |
| 2019-07-15 | $57.76 | $57.80 | $57.76 | $57.80 | $54.11 | 588 |
| 2019-07-12 | $57.72 | $57.82 | $57.72 | $57.82 | $54.13 | 427 |
| 2019-07-11 | $57.44 | $57.50 | $57.38 | $57.50 | $53.83 | 914 |
| 2019-07-10 | $57.38 | $57.38 | $57.31 | $57.34 | $53.68 | 354 |
| 2019-07-09 | $57.08 | $57.21 | $57.08 | $57.21 | $53.55 | 941 |
| 2019-07-08 | $56.96 | $57.13 | $56.96 | $57.13 | $53.48 | 7,501 |
| 2019-07-05 | $57.25 | $57.35 | $57.15 | $57.35 | $53.69 | 3,731 |
| 2019-07-03 | $57.32 | $57.52 | $57.32 | $57.52 | $53.84 | 1,833 |
| 2019-07-02 | $56.94 | $57.06 | $56.94 | $57.06 | $53.41 | 437 |
| 2019-07-01 | $57.25 | $57.25 | $56.90 | $56.99 | $53.35 | 468 |
| 2019-06-28 | $56.75 | $56.75 | $56.55 | $56.55 | $52.94 | 403 |
| 2019-06-27 | $56.12 | $56.47 | $56.12 | $56.36 | $52.76 | 2,682 |
| 2019-06-26 | $56.34 | $56.34 | $56.12 | $56.16 | $52.57 | 897 |
| 2019-06-25 | $56.42 | $56.42 | $56.15 | $56.15 | $52.56 | 1,674 |
| 2019-06-24 | $56.65 | $56.68 | $56.47 | $56.47 | $52.86 | 597 |
| 2019-06-21 | $56.94 | $56.99 | $56.93 | $56.99 | $53.07 | 1,183 |
| 2019-06-20 | $56.88 | $57.04 | $56.85 | $57.04 | $53.12 | 723 |
| 2019-06-19 | $56.09 | $56.42 | $56.09 | $56.42 | $52.54 | 3,466 |
| 2019-06-18 | $55.93 | $56.26 | $55.93 | $56.16 | $52.30 | 1,842 |
| 2019-06-17 | $55.67 | $55.88 | $55.67 | $55.78 | $51.94 | 662 |
| 2019-06-14 | $55.72 | $55.90 | $55.72 | $55.90 | $52.06 | 339 |
| 2019-06-13 | $55.89 | $55.91 | $55.79 | $55.91 | $52.06 | 883 |
| 2019-06-12 | $55.71 | $55.71 | $55.68 | $55.68 | $51.85 | 776 |
| 2019-06-11 | $55.83 | $55.83 | $55.83 | $55.83 | $51.99 | 1 |
| 2019-06-10 | $56.09 | $56.09 | $55.83 | $55.83 | $51.99 | 120 |
| 2019-06-07 | $55.72 | $55.72 | $55.65 | $55.65 | $51.82 | 555 |
| 2019-06-06 | $55.22 | $55.22 | $55.18 | $55.18 | $51.38 | 331 |
| 2019-06-05 | $54.71 | $54.79 | $54.71 | $54.79 | $51.02 | 685 |
| 2019-06-04 | $53.75 | $54.46 | $53.75 | $54.46 | $50.71 | 1,970 |
| 2019-06-03 | $53.32 | $53.38 | $53.32 | $53.38 | $49.71 | 414 |
| 2019-05-31 | $53.05 | $53.24 | $53.01 | $53.01 | $49.36 | 1,415 |
| 2019-05-30 | $53.79 | $53.79 | $53.69 | $53.73 | $50.03 | 2,972 |
| 2019-05-29 | $53.70 | $53.79 | $53.53 | $53.78 | $50.08 | 1,896 |
| 2019-05-28 | $54.55 | $54.55 | $54.08 | $54.12 | $50.40 | 826 |
| 2019-05-24 | $54.72 | $54.73 | $54.68 | $54.69 | $50.93 | 942 |
| 2019-05-23 | $55.02 | $55.02 | $54.49 | $54.59 | $50.84 | 452 |
| 2019-05-22 | $55.16 | $55.32 | $55.16 | $55.32 | $51.52 | 433 |
| 2019-05-21 | $55.46 | $55.50 | $55.46 | $55.50 | $51.68 | 494 |
| 2019-05-20 | $55.29 | $55.29 | $55.07 | $55.07 | $51.28 | 302 |
| 2019-05-17 | $55.30 | $55.45 | $55.30 | $55.38 | $51.57 | 874 |
| 2019-05-16 | $55.11 | $55.77 | $55.11 | $55.60 | $51.78 | 566 |
| 2019-05-15 | $54.59 | $55.27 | $54.59 | $55.19 | $51.39 | 1,956 |
| 2019-05-14 | $54.53 | $55.13 | $54.53 | $54.98 | $51.20 | 3,018 |
| 2019-05-13 | $54.99 | $54.99 | $54.26 | $54.49 | $50.74 | 1,449 |
| 2019-05-10 | $54.90 | $55.56 | $54.62 | $55.50 | $51.68 | 4,182 |
| 2019-05-09 | $55.20 | $55.30 | $55.20 | $55.29 | $51.49 | 358 |
| 2019-05-08 | $55.73 | $55.73 | $55.50 | $55.51 | $51.69 | 2,723 |
| 2019-05-07 | $55.42 | $55.65 | $55.32 | $55.62 | $51.79 | 1,493 |
| 2019-05-06 | $56.18 | $56.45 | $56.04 | $56.45 | $52.57 | 2,016 |
| 2019-05-03 | $56.68 | $56.72 | $56.68 | $56.72 | $52.82 | 445 |
| 2019-05-02 | $56.42 | $56.42 | $55.94 | $56.16 | $52.30 | 3,586 |
| 2019-05-01 | $56.94 | $56.96 | $56.36 | $56.36 | $52.48 | 1,262 |
| 2019-04-30 | $56.54 | $56.89 | $56.54 | $56.89 | $52.98 | 1,475 |
| 2019-04-29 | $56.64 | $56.79 | $56.58 | $56.69 | $52.79 | 6,011 |
| 2019-04-26 | $56.36 | $56.57 | $56.36 | $56.57 | $52.68 | 766 |
| 2019-04-25 | $56.25 | $56.41 | $56.21 | $56.41 | $52.53 | 540 |
| 2019-04-24 | $56.67 | $56.67 | $56.62 | $56.62 | $52.73 | 345 |
| 2019-04-23 | $56.27 | $56.78 | $56.27 | $56.73 | $52.83 | 2,745 |
| 2019-04-22 | $56.47 | $56.47 | $56.36 | $56.40 | $52.52 | 730 |
| 2019-04-18 | $56.28 | $56.32 | $56.25 | $56.32 | $52.45 | 578 |
| 2019-04-17 | $56.44 | $56.44 | $56.20 | $56.25 | $52.38 | 3,370 |
| 2019-04-16 | $56.67 | $56.67 | $56.38 | $56.38 | $52.51 | 608 |
| 2019-04-15 | $56.36 | $56.36 | $56.30 | $56.30 | $52.43 | 2,724 |
| 2019-04-12 | $56.37 | $56.40 | $56.26 | $56.32 | $52.45 | 1,306 |
| 2019-04-11 | $55.92 | $55.92 | $55.78 | $55.89 | $52.05 | 5,048 |
| 2019-04-10 | $55.72 | $55.84 | $55.72 | $55.82 | $51.98 | 1,933 |
| 2019-04-09 | $55.61 | $55.75 | $55.58 | $55.58 | $51.76 | 6,524 |
| 2019-04-08 | $56.04 | $56.04 | $55.84 | $55.96 | $52.11 | 4,590 |
| 2019-04-05 | $55.92 | $55.94 | $55.73 | $55.86 | $52.02 | 9,464 |
| 2019-04-04 | $55.42 | $55.59 | $55.42 | $55.59 | $51.77 | 6,900 |
| 2019-04-03 | $55.44 | $55.56 | $55.33 | $55.39 | $51.58 | 1,513 |
| 2019-04-02 | $55.35 | $55.37 | $55.28 | $55.34 | $51.53 | 1,999 |
| 2019-04-01 | $55.27 | $55.48 | $55.27 | $55.48 | $51.66 | 1,440 |
| 2019-03-29 | $54.98 | $54.98 | $54.67 | $54.85 | $51.08 | 1,623 |
| 2019-03-28 | $54.43 | $54.58 | $54.33 | $54.50 | $50.75 | 3,049 |
| 2019-03-27 | $54.37 | $54.45 | $54.14 | $54.34 | $50.60 | 3,386 |
| 2019-03-26 | $54.25 | $54.70 | $54.25 | $54.56 | $50.81 | 5,591 |
| 2019-03-25 | $53.94 | $54.14 | $53.94 | $54.14 | $50.42 | 768 |
| 2019-03-22 | $54.51 | $54.51 | $54.23 | $54.23 | $50.50 | 388 |
| 2019-03-21 | $55.02 | $55.25 | $55.02 | $55.19 | $51.39 | 622 |
| 2019-03-20 | $54.59 | $54.66 | $54.47 | $54.66 | $50.90 | 2,763 |
| 2019-03-19 | $54.87 | $54.95 | $54.70 | $54.71 | $50.94 | 810 |
| 2019-03-18 | $54.76 | $54.87 | $54.76 | $54.87 | $51.10 | 473 |
| 2019-03-15 | $54.51 | $54.90 | $54.51 | $54.84 | $50.86 | 913 |
| 2019-03-14 | $54.72 | $54.72 | $54.62 | $54.62 | $50.66 | 1,724 |
| 2019-03-13 | $54.27 | $54.75 | $54.27 | $54.67 | $50.70 | 587 |
| 2019-03-12 | $54.38 | $54.38 | $54.27 | $54.27 | $50.33 | 536 |
| 2019-03-11 | $53.39 | $54.16 | $53.39 | $54.16 | $50.23 | 2,198 |
| 2019-03-08 | $53.10 | $53.41 | $53.10 | $53.41 | $49.53 | 5,743 |
| 2019-03-07 | $53.52 | $53.66 | $53.50 | $53.56 | $49.67 | 5,177 |
| 2019-03-06 | $54.10 | $54.17 | $54.02 | $54.02 | $50.10 | 1,770 |
| 2019-03-05 | $54.37 | $54.54 | $54.37 | $54.41 | $50.46 | 1,950 |
| 2019-03-04 | $54.78 | $54.78 | $54.02 | $54.36 | $50.41 | 1,044 |
| 2019-03-01 | $54.80 | $54.80 | $54.69 | $54.75 | $50.78 | 713 |
| 2019-02-28 | $54.48 | $54.48 | $54.48 | $54.48 | $50.53 | 433 |
| 2019-02-27 | $54.74 | $54.74 | $54.65 | $54.68 | $50.71 | 1,545 |
| 2019-02-26 | $54.81 | $54.89 | $54.71 | $54.77 | $50.79 | 1,654 |
| 2019-02-25 | $55.19 | $55.19 | $54.84 | $54.84 | $50.86 | 1,850 |
| 2019-02-22 | $54.50 | $54.73 | $54.50 | $54.73 | $50.76 | 1,325 |
| 2019-02-21 | $54.86 | $54.86 | $54.50 | $54.50 | $50.54 | 746 |
| 2019-02-20 | $54.74 | $54.89 | $54.65 | $54.74 | $50.77 | 8,584 |
| 2019-02-19 | $54.08 | $54.68 | $54.08 | $54.58 | $50.62 | 2,516 |
| 2019-02-15 | $54.22 | $54.35 | $54.15 | $54.35 | $50.41 | 1,223 |
| 2019-02-14 | $53.43 | $53.85 | $53.43 | $53.75 | $49.85 | 2,164 |
| 2019-02-13 | $53.58 | $53.79 | $53.58 | $53.78 | $49.88 | 1,585 |
| 2019-02-12 | $53.31 | $53.68 | $53.31 | $53.57 | $49.68 | 4,529 |
| 2019-02-11 | $53.10 | $53.10 | $52.80 | $52.91 | $49.07 | 2,609 |
| 2019-02-08 | $52.31 | $52.68 | $52.31 | $52.68 | $48.86 | 2,694 |
| 2019-02-07 | $52.51 | $52.71 | $52.51 | $52.71 | $48.88 | 1,338 |
| 2019-02-06 | $53.25 | $53.25 | $53.21 | $53.25 | $49.38 | 1,174 |
| 2019-02-05 | $53.28 | $53.41 | $53.28 | $53.33 | $49.46 | 1,030 |
| 2019-02-04 | $52.70 | $53.14 | $52.70 | $53.14 | $49.28 | 2,718 |
| 2019-02-01 | $53.01 | $53.01 | $52.84 | $52.91 | $49.07 | 547 |
| 2019-01-31 | $52.69 | $52.86 | $52.69 | $52.86 | $49.02 | 694 |
| 2019-01-30 | $52.04 | $52.47 | $51.79 | $52.33 | $48.53 | 1,766 |
| 2019-01-29 | $51.83 | $51.83 | $51.63 | $51.67 | $47.92 | 1,731 |
| 2019-01-28 | $51.43 | $51.56 | $51.33 | $51.56 | $47.82 | 803 |
| 2019-01-25 | $51.99 | $52.00 | $51.91 | $51.91 | $48.14 | 843 |
| 2019-01-24 | $51.27 | $51.47 | $51.27 | $51.47 | $47.73 | 970 |
| 2019-01-23 | $51.32 | $51.36 | $51.21 | $51.36 | $47.63 | 693 |
| 2019-01-22 | $51.63 | $51.63 | $51.08 | $51.29 | $47.57 | 5,061 |
| 2019-01-18 | $51.81 | $52.03 | $51.81 | $51.98 | $48.21 | 4,425 |
| 2019-01-17 | $50.96 | $51.33 | $50.96 | $51.33 | $47.60 | 1,578 |
| 2019-01-16 | $50.93 | $51.01 | $50.92 | $50.92 | $47.22 | 4,305 |
| 2019-01-15 | $50.79 | $50.83 | $50.69 | $50.80 | $47.11 | 8,642 |
| 2019-01-14 | $50.61 | $50.65 | $50.45 | $50.56 | $46.89 | 2,621 |
| 2019-01-11 | $50.63 | $50.78 | $50.63 | $50.78 | $47.09 | 973 |
| 2019-01-10 | $50.72 | $50.81 | $50.72 | $50.81 | $47.12 | 756 |
| 2019-01-09 | $50.50 | $50.50 | $50.44 | $50.44 | $46.78 | 400 |
| 2019-01-08 | $50.17 | $50.32 | $50.17 | $50.32 | $46.67 | 259 |
| 2019-01-07 | $49.38 | $50.08 | $49.38 | $49.88 | $46.26 | 622 |
| 2019-01-04 | $49.21 | $49.45 | $49.21 | $49.45 | $45.86 | 1,685 |
| 2019-01-03 | $48.33 | $48.33 | $47.90 | $47.90 | $44.42 | 737 |
| 2019-01-02 | $47.78 | $48.92 | $47.78 | $48.76 | $45.22 | 60,859 |
| 2018-12-31 | $48.54 | $48.64 | $48.28 | $48.64 | $45.11 | 5,662 |
| 2018-12-28 | $48.71 | $48.87 | $48.17 | $48.28 | $44.77 | 8,625 |
| 2018-12-27 | $47.66 | $48.23 | $46.92 | $48.23 | $44.73 | 5,588 |
| 2018-12-26 | $46.21 | $47.89 | $45.91 | $47.89 | $44.41 | 5,480 |
| 2018-12-24 | $47.18 | $47.18 | $45.98 | $45.99 | $42.65 | 12,426 |
| 2018-12-21 | $48.48 | $48.67 | $47.67 | $47.67 | $43.89 | 2,394 |
| 2018-12-20 | $48.92 | $49.00 | $48.25 | $48.25 | $44.42 | 4,891 |
| 2018-12-19 | $49.97 | $50.25 | $48.80 | $49.19 | $45.28 | 5,010 |
| 2018-12-18 | $50.40 | $50.40 | $49.49 | $49.83 | $45.88 | 6,659 |
| 2018-12-17 | $50.97 | $50.97 | $49.83 | $49.83 | $45.88 | 1,505 |
| 2018-12-14 | $51.38 | $51.38 | $50.80 | $50.92 | $46.88 | 1,516 |
| 2018-12-13 | $51.68 | $51.77 | $51.50 | $51.71 | $47.61 | 7,093 |
| 2018-12-12 | $51.88 | $52.29 | $51.77 | $51.77 | $47.66 | 9,883 |
| 2018-12-11 | $52.23 | $52.23 | $51.49 | $51.51 | $47.42 | 1,861 |
| 2018-12-10 | $51.17 | $51.64 | $50.74 | $51.54 | $47.45 | 1,809 |
| 2018-12-07 | $52.43 | $52.80 | $51.32 | $51.45 | $47.37 | 4,598 |
| 2018-12-06 | $52.22 | $52.22 | $51.50 | $51.86 | $47.74 | 2,195 |
| 2018-12-04 | $53.80 | $53.80 | $52.57 | $52.57 | $48.40 | 3,268 |
| 2018-12-03 | $54.12 | $54.14 | $54.12 | $54.14 | $49.84 | 801 |
| 2018-11-30 | $52.99 | $53.56 | $52.99 | $53.39 | $49.15 | 3,396 |
| 2018-11-29 | $53.20 | $53.32 | $53.10 | $53.29 | $49.06 | 2,696 |
| 2018-11-28 | $52.29 | $53.10 | $52.29 | $53.10 | $48.89 | 891 |
| 2018-11-27 | $52.20 | $52.20 | $52.09 | $52.10 | $47.97 | 1,072 |
| 2018-11-26 | $52.09 | $52.16 | $52.09 | $52.16 | $48.02 | 644 |
| 2018-11-23 | $51.71 | $51.79 | $51.71 | $51.74 | $47.63 | 2,533 |
| 2018-11-21 | $52.28 | $52.28 | $52.06 | $52.22 | $48.08 | 2,042 |
| 2018-11-20 | $51.91 | $51.91 | $51.81 | $51.81 | $47.70 | 648 |
| 2018-11-19 | $53.11 | $53.11 | $52.73 | $52.73 | $48.55 | 1,382 |
| 2018-11-16 | $52.83 | $53.51 | $52.83 | $53.32 | $49.09 | 3,404 |
| 2018-11-15 | $52.59 | $53.19 | $52.59 | $53.19 | $48.97 | 1,104 |
| 2018-11-14 | $53.23 | $53.23 | $52.95 | $52.95 | $48.75 | 594 |
| 2018-11-13 | $53.34 | $53.36 | $52.97 | $53.03 | $48.82 | 2,300 |
| 2018-11-12 | $53.45 | $53.45 | $53.12 | $53.12 | $48.90 | 2,923 |
| 2018-11-09 | $54.13 | $54.13 | $53.56 | $54.03 | $49.74 | 2,997 |
| 2018-11-08 | $54.38 | $54.38 | $54.10 | $54.10 | $49.81 | 2,673 |
| 2018-11-07 | $53.36 | $53.36 | $53.36 | $53.36 | $49.13 | 309 |
| 2018-11-06 | $52.88 | $53.36 | $52.88 | $53.36 | $49.13 | 590 |
| 2018-11-05 | $53.10 | $53.10 | $53.10 | $53.10 | $48.89 | 528 |
| 2018-11-02 | $53.17 | $53.17 | $52.39 | $52.71 | $48.53 | 3,399 |
| 2018-11-01 | $52.76 | $52.92 | $52.76 | $52.92 | $48.72 | 3,287 |
| 2018-10-31 | $51.90 | $51.90 | $51.90 | $51.90 | $47.78 | 256 |
| 2018-10-30 | $51.59 | $51.90 | $51.42 | $51.90 | $47.78 | 7,619 |
| 2018-10-29 | $51.57 | $51.57 | $51.57 | $51.57 | $47.48 | 276 |
| 2018-10-26 | $51.72 | $51.78 | $51.09 | $51.30 | $47.23 | 1,508 |
| 2018-10-25 | $51.58 | $52.33 | $51.58 | $52.33 | $48.18 | 1,057 |
| 2018-10-24 | $52.55 | $52.55 | $51.59 | $51.59 | $47.50 | 4,083 |
| 2018-10-23 | $52.73 | $52.73 | $52.21 | $52.39 | $48.23 | 1,260 |
| 2018-10-22 | $53.21 | $53.33 | $53.21 | $53.22 | $49.00 | 2,375 |
| 2018-10-19 | $53.71 | $53.71 | $53.60 | $53.60 | $49.35 | 514 |
| 2018-10-18 | $54.21 | $54.21 | $53.45 | $53.55 | $49.30 | 3,312 |
| 2018-10-17 | $54.36 | $54.40 | $54.22 | $54.22 | $49.92 | 2,082 |
| 2018-10-16 | $53.52 | $54.38 | $53.52 | $54.33 | $50.02 | 1,641 |
| 2018-10-15 | $53.64 | $53.75 | $53.41 | $53.49 | $49.24 | 3,600 |
| 2018-10-12 | $53.39 | $53.39 | $53.16 | $53.16 | $48.94 | 2,130 |
| 2018-10-11 | $53.97 | $54.03 | $53.03 | $53.53 | $49.28 | 5,426 |
| 2018-10-10 | $55.09 | $55.09 | $54.38 | $54.38 | $50.06 | 2,718 |
| 2018-10-09 | $55.77 | $55.77 | $55.71 | $55.71 | $51.29 | 1,066 |
| 2018-10-08 | $55.74 | $56.01 | $55.69 | $56.01 | $51.56 | 2,545 |
| 2018-10-05 | $55.90 | $56.11 | $55.82 | $55.91 | $51.47 | 3,608 |
| 2018-10-04 | $56.10 | $56.10 | $56.08 | $56.08 | $51.63 | 776 |
| 2018-10-03 | $56.57 | $56.57 | $56.29 | $56.29 | $51.82 | 706 |
| 2018-10-02 | $56.51 | $56.53 | $56.42 | $56.45 | $51.97 | 3,481 |
| 2018-10-01 | $56.55 | $56.55 | $56.22 | $56.35 | $51.88 | 2,538 |
| 2018-09-28 | $55.84 | $56.14 | $55.84 | $56.09 | $51.64 | 4,067 |
| 2018-09-27 | $55.84 | $56.17 | $55.84 | $56.06 | $51.61 | 1,112 |
| 2018-09-26 | $56.36 | $56.36 | $56.29 | $56.29 | $51.82 | 557 |
| 2018-09-25 | $56.26 | $56.26 | $56.09 | $56.09 | $51.64 | 1,433 |
| 2018-09-24 | $56.32 | $56.41 | $56.24 | $56.33 | $51.86 | 3,666 |
| 2018-09-21 | $56.93 | $57.00 | $56.83 | $56.84 | $52.05 | 11,904 |
| 2018-09-20 | $56.43 | $56.86 | $56.43 | $56.76 | $51.98 | 2,502 |
| 2018-09-19 | $56.51 | $56.51 | $56.35 | $56.35 | $51.60 | 1,859 |
| 2018-09-18 | $56.45 | $56.52 | $56.44 | $56.52 | $51.76 | 837 |
| 2018-09-17 | $56.47 | $56.47 | $56.13 | $56.13 | $51.40 | 6,986 |
| 2018-09-14 | $56.16 | $56.16 | $56.16 | $56.16 | $51.43 | 251 |
| 2018-09-13 | $55.93 | $56.31 | $55.93 | $56.26 | $51.52 | 2,783 |
| 2018-09-12 | $55.97 | $55.97 | $55.97 | $55.97 | $51.26 | 265 |
| 2018-09-11 | $55.44 | $55.69 | $55.44 | $55.67 | $50.98 | 948 |
| 2018-09-10 | $55.99 | $55.99 | $55.77 | $55.81 | $51.11 | 3,852 |
| 2018-09-07 | $55.63 | $55.63 | $55.54 | $55.54 | $50.86 | 1,129 |
| 2018-09-06 | $55.81 | $55.81 | $55.81 | $55.81 | $51.11 | 293 |
| 2018-09-05 | $55.70 | $55.81 | $55.66 | $55.81 | $51.11 | 4,730 |
| 2018-09-04 | $55.69 | $55.80 | $55.65 | $55.80 | $51.10 | 1,326 |
| 2018-08-31 | $56.08 | $56.08 | $55.86 | $55.86 | $51.16 | 1,292 |
| 2018-08-30 | $56.35 | $56.35 | $56.04 | $56.07 | $51.35 | 1,695 |
| 2018-08-29 | $56.23 | $56.33 | $56.10 | $56.28 | $51.54 | 4,783 |
| 2018-08-28 | $56.02 | $56.02 | $56.02 | $56.02 | $51.30 | 1,243 |
| 2018-08-27 | $56.09 | $56.13 | $56.09 | $56.13 | $51.40 | 1,156 |
| 2018-08-24 | $55.62 | $55.72 | $55.62 | $55.72 | $51.03 | 1,382 |
| 2018-08-23 | $55.61 | $55.61 | $55.31 | $55.32 | $50.66 | 1,652 |
| 2018-08-22 | $55.74 | $55.74 | $55.57 | $55.57 | $50.89 | 840 |
| 2018-08-21 | $55.70 | $55.70 | $55.65 | $55.65 | $50.96 | 483 |
| 2018-08-20 | $55.59 | $55.59 | $55.46 | $55.56 | $50.88 | 3,282 |
| 2018-08-17 | $55.09 | $55.09 | $55.09 | $55.09 | $50.45 | 231 |
| 2018-08-16 | $55.12 | $55.15 | $55.12 | $55.15 | $50.51 | 724 |
| 2018-08-15 | $54.62 | $54.62 | $54.48 | $54.48 | $49.89 | 733 |
| 2018-08-14 | $55.07 | $55.10 | $55.04 | $55.04 | $50.41 | 1,960 |
| 2018-08-13 | $54.80 | $54.81 | $54.80 | $54.80 | $50.18 | 2,088 |
| 2018-08-10 | $55.20 | $55.20 | $54.90 | $55.02 | $50.39 | 1,137 |
| 2018-08-09 | $55.45 | $55.45 | $55.45 | $55.45 | $50.78 | 234 |
| 2018-08-08 | $55.43 | $55.45 | $55.34 | $55.45 | $50.78 | 2,015 |
| 2018-08-07 | $55.52 | $55.52 | $55.52 | $55.52 | $50.84 | 275 |
| 2018-08-06 | $55.32 | $55.43 | $55.32 | $55.41 | $50.74 | 3,994 |
| 2018-08-03 | $55.19 | $55.26 | $55.06 | $55.25 | $50.60 | 1,913 |
| 2018-08-02 | $54.57 | $54.68 | $54.57 | $54.68 | $50.07 | 686 |
| 2018-08-01 | $54.92 | $54.92 | $54.71 | $54.77 | $50.16 | 3,756 |
| 2018-07-31 | $55.15 | $55.20 | $55.01 | $55.19 | $50.54 | 2,526 |
| 2018-07-30 | $55.05 | $55.05 | $55.05 | $55.05 | $50.41 | 499 |
| 2018-07-27 | $55.08 | $55.08 | $55.08 | $55.08 | $50.44 | 292 |
| 2018-07-26 | $54.73 | $55.17 | $54.73 | $55.08 | $50.44 | 3,712 |
| 2018-07-25 | $54.88 | $54.88 | $54.88 | $54.88 | $50.26 | 285 |
| 2018-07-24 | $54.46 | $54.46 | $54.27 | $54.28 | $49.71 | 1,583 |
| 2018-07-23 | $54.04 | $54.19 | $54.04 | $54.17 | $49.61 | 2,873 |
| 2018-07-20 | $54.26 | $54.37 | $54.26 | $54.34 | $49.76 | 4,351 |
| 2018-07-19 | $54.33 | $54.55 | $54.33 | $54.42 | $49.84 | 2,304 |
| 2018-07-18 | $54.64 | $54.64 | $54.62 | $54.62 | $50.02 | 1,796 |
| 2018-07-17 | $54.40 | $54.58 | $54.40 | $54.58 | $49.98 | 1,149 |
| 2018-07-16 | $54.37 | $54.37 | $54.37 | $54.37 | $49.79 | 238 |
| 2018-07-13 | $54.61 | $54.61 | $54.45 | $54.45 | $49.86 | 305 |
| 2018-07-12 | $54.20 | $54.35 | $54.20 | $54.29 | $49.72 | 1,788 |
| 2018-07-11 | $54.10 | $54.10 | $54.07 | $54.07 | $49.52 | 728 |
| 2018-07-10 | $54.63 | $54.63 | $54.46 | $54.49 | $49.90 | 1,494 |
| 2018-07-09 | $54.20 | $54.31 | $54.20 | $54.27 | $49.70 | 985 |
| 2018-07-06 | $53.42 | $53.96 | $53.42 | $53.96 | $49.42 | 630 |
| 2018-07-05 | $53.63 | $53.63 | $53.31 | $53.50 | $48.99 | 3,808 |
| 2018-07-03 | $53.52 | $53.52 | $53.36 | $53.40 | $48.90 | 2,049 |
| 2018-07-02 | $53.25 | $53.25 | $52.97 | $53.20 | $48.72 | 2,281 |
| 2018-06-29 | $53.55 | $53.61 | $53.50 | $53.61 | $49.10 | 1,088 |
| 2018-06-28 | $53.01 | $53.04 | $52.93 | $53.04 | $48.57 | 1,121 |
| 2018-06-27 | $53.67 | $53.67 | $53.37 | $53.37 | $48.88 | 536 |
| 2018-06-26 | $53.50 | $53.50 | $53.35 | $53.35 | $48.86 | 2,166 |
| 2018-06-25 | $53.81 | $53.81 | $53.02 | $53.21 | $48.73 | 951 |
| 2018-06-22 | $53.77 | $53.93 | $53.77 | $53.93 | $49.39 | 1,142 |
| 2018-06-21 | $53.50 | $53.53 | $53.35 | $53.35 | $48.86 | 1,084 |
| 2018-06-20 | $53.64 | $53.80 | $53.64 | $53.79 | $49.26 | 1,620 |
| 2018-06-19 | $53.67 | $53.69 | $53.46 | $53.66 | $49.14 | 4,697 |
| 2018-06-18 | $53.59 | $53.94 | $53.59 | $53.87 | $49.33 | 1,653 |
| 2018-06-15 | $54.20 | $54.28 | $54.09 | $54.28 | $49.45 | 1,681 |
| 2018-06-14 | $54.34 | $54.34 | $54.33 | $54.33 | $49.50 | 2,878 |
| 2018-06-13 | $54.63 | $54.63 | $54.37 | $54.40 | $49.56 | 1,399 |
| 2018-06-12 | $54.63 | $54.63 | $54.29 | $54.29 | $49.46 | 600 |
| 2018-06-11 | $54.47 | $54.47 | $54.43 | $54.45 | $49.60 | 2,159 |
| 2018-06-08 | $54.00 | $54.00 | $54.00 | $54.00 | $49.19 | 201 |
| 2018-06-07 | $54.24 | $54.24 | $53.98 | $54.07 | $49.26 | 2,950 |
| 2018-06-06 | $53.49 | $53.86 | $53.49 | $53.84 | $49.05 | 1,238 |
| 2018-06-05 | $53.51 | $53.51 | $53.47 | $53.48 | $48.72 | 894 |
| 2018-06-04 | $53.36 | $53.55 | $53.36 | $53.47 | $48.71 | 2,295 |
| 2018-06-01 | $53.06 | $53.37 | $53.06 | $53.30 | $48.56 | 1,975 |
| 2018-05-31 | $53.27 | $53.27 | $52.88 | $52.94 | $48.23 | 2,978 |
| 2018-05-30 | $53.07 | $53.50 | $53.07 | $53.50 | $48.74 | 854 |
| 2018-05-29 | $52.84 | $52.97 | $52.43 | $52.50 | $47.83 | 2,589 |
| 2018-05-25 | $53.14 | $53.20 | $53.05 | $53.17 | $48.44 | 1,451 |
| 2018-05-24 | $53.24 | $53.27 | $53.21 | $53.27 | $48.53 | 1,398 |
| 2018-05-23 | $53.17 | $53.39 | $53.11 | $53.38 | $48.63 | 5,747 |
| 2018-05-22 | $53.93 | $53.93 | $53.40 | $53.40 | $48.65 | 1,436 |
| 2018-05-21 | $53.75 | $53.75 | $53.50 | $53.63 | $48.86 | 1,783 |
| 2018-05-18 | $53.28 | $53.31 | $53.22 | $53.26 | $48.52 | 2,909 |
| 2018-05-17 | $53.36 | $53.36 | $53.33 | $53.33 | $48.58 | 1,274 |
| 2018-05-16 | $53.23 | $53.32 | $53.21 | $53.24 | $48.50 | 3,921 |
| 2018-05-15 | $53.06 | $53.06 | $52.93 | $52.93 | $48.22 | 1,318 |
| 2018-05-14 | $53.17 | $53.37 | $53.16 | $53.16 | $48.43 | 1,158 |
| 2018-05-11 | $53.04 | $53.23 | $53.04 | $53.18 | $48.45 | 3,824 |
| 2018-05-10 | $52.73 | $53.10 | $52.72 | $53.01 | $48.29 | 6,741 |
| 2018-05-09 | $52.22 | $52.60 | $52.22 | $52.55 | $47.87 | 3,074 |
| 2018-05-08 | $51.97 | $52.11 | $51.96 | $52.11 | $47.47 | 2,310 |
| 2018-05-07 | $52.54 | $52.54 | $52.22 | $52.22 | $47.57 | 2,261 |
| 2018-05-04 | $51.72 | $52.32 | $51.72 | $52.32 | $47.66 | 577 |
| 2018-05-03 | $51.68 | $51.68 | $51.68 | $51.68 | $47.08 | 1,158 |
| 2018-05-02 | $52.15 | $52.15 | $51.96 | $51.96 | $47.34 | 1,373 |
| 2018-05-01 | $51.86 | $52.25 | $51.86 | $52.16 | $47.52 | 2,360 |
| 2018-04-30 | $53.01 | $53.01 | $52.81 | $52.86 | $48.16 | 1,024 |
| 2018-04-27 | $52.90 | $52.90 | $52.90 | $52.90 | $48.19 | 353 |
| 2018-04-26 | $52.65 | $52.92 | $52.65 | $52.92 | $48.21 | 613 |
| 2018-04-25 | $52.03 | $52.30 | $52.03 | $52.25 | $47.60 | 1,984 |
| 2018-04-24 | $52.89 | $52.89 | $50.65 | $52.17 | $47.53 | 1,386 |
| 2018-04-23 | $52.79 | $52.89 | $52.73 | $52.74 | $48.05 | 1,396 |
| 2018-04-20 | $52.80 | $52.80 | $52.59 | $52.59 | $47.91 | 1,286 |
| 2018-04-19 | $53.22 | $53.32 | $52.95 | $53.07 | $48.35 | 3,172 |
| 2018-04-18 | $53.69 | $53.69 | $53.56 | $53.57 | $48.80 | 3,067 |
| 2018-04-17 | $52.95 | $53.45 | $52.95 | $53.41 | $48.66 | 4,842 |
| 2018-04-16 | $52.50 | $52.98 | $52.50 | $52.87 | $48.17 | 1,942 |
| 2018-04-13 | $52.27 | $52.27 | $52.27 | $52.27 | $47.62 | 618 |
| 2018-04-12 | $52.47 | $52.52 | $52.27 | $52.31 | $47.65 | 37,143 |
| 2018-04-11 | $52.10 | $52.23 | $52.10 | $52.10 | $47.46 | 4,734 |
| 2018-04-10 | $52.12 | $52.12 | $51.92 | $51.92 | $47.30 | 782 |
| 2018-04-09 | $51.99 | $51.99 | $51.54 | $51.54 | $46.95 | 453 |
| 2018-04-06 | $51.59 | $51.59 | $50.81 | $51.08 | $46.53 | 1,342 |
| 2018-04-05 | $52.06 | $52.28 | $51.98 | $52.24 | $47.59 | 8,500 |
| 2018-04-04 | $50.42 | $51.78 | $50.42 | $51.75 | $47.14 | 1,144 |
| 2018-04-03 | $50.80 | $51.01 | $50.80 | $51.01 | $46.47 | 1,149 |
| 2018-04-02 | $51.57 | $51.57 | $50.15 | $50.35 | $45.87 | 4,761 |
| 2018-03-29 | $51.44 | $52.00 | $51.30 | $52.00 | $47.37 | 2,156 |
| 2018-03-28 | $51.28 | $51.28 | $51.12 | $51.12 | $46.57 | 1,279 |
| 2018-03-27 | $51.87 | $52.18 | $51.13 | $51.13 | $46.58 | 4,769 |
| 2018-03-26 | $51.55 | $51.84 | $51.14 | $51.84 | $47.23 | 2,412 |
| 2018-03-23 | $51.92 | $51.92 | $50.75 | $50.75 | $46.23 | 3,971 |
| 2018-03-22 | $52.36 | $52.36 | $51.59 | $51.59 | $47.00 | 2,963 |
| 2018-03-21 | $53.01 | $53.01 | $52.95 | $52.95 | $48.24 | 847 |
| 2018-03-20 | $52.81 | $52.81 | $52.65 | $52.68 | $47.99 | 4,876 |
| 2018-03-19 | $52.92 | $52.92 | $52.42 | $52.55 | $47.87 | 2,519 |
| 2018-03-16 | $53.47 | $53.56 | $53.44 | $53.53 | $48.61 | 1,958 |
| 2018-03-15 | $53.68 | $53.68 | $53.17 | $53.34 | $48.44 | 8,226 |
| 2018-03-14 | $54.05 | $54.05 | $53.34 | $53.41 | $48.50 | 5,393 |
| 2018-03-13 | $54.08 | $54.09 | $53.81 | $53.81 | $48.87 | 2,083 |
| 2018-03-12 | $54.37 | $54.37 | $54.21 | $54.21 | $49.23 | 1,254 |
| 2018-03-09 | $53.56 | $54.02 | $53.56 | $53.94 | $48.98 | 1,597 |
| 2018-03-08 | $53.07 | $53.21 | $53.07 | $53.21 | $48.32 | 1,389 |
| 2018-03-07 | $52.75 | $53.05 | $52.67 | $53.04 | $48.17 | 3,414 |
| 2018-03-06 | $53.09 | $53.09 | $53.07 | $53.07 | $48.19 | 1,302 |
| 2018-03-05 | $52.18 | $52.99 | $52.18 | $52.99 | $48.12 | 2,944 |
| 2018-03-02 | $51.65 | $52.38 | $51.65 | $52.38 | $47.57 | 11,305 |
| 2018-03-01 | $52.71 | $52.99 | $51.94 | $52.09 | $47.30 | 3,684 |
| 2018-02-28 | $53.32 | $53.49 | $53.07 | $53.10 | $48.22 | 3,845 |
| 2018-02-27 | $54.21 | $54.21 | $53.51 | $53.51 | $48.59 | 1,489 |
| 2018-02-26 | $53.91 | $54.10 | $53.65 | $54.10 | $49.13 | 2,190 |
| 2018-02-23 | $52.95 | $53.54 | $52.95 | $53.54 | $48.62 | 2,228 |
| 2018-02-22 | $53.13 | $53.17 | $52.64 | $52.64 | $47.80 | 1,464 |
| 2018-02-21 | $53.31 | $53.31 | $52.89 | $53.05 | $48.18 | 2,559 |
| 2018-02-20 | $53.33 | $53.33 | $52.98 | $52.99 | $48.12 | 5,171 |
| 2018-02-16 | $53.28 | $53.65 | $53.28 | $53.45 | $48.54 | 9,384 |
| 2018-02-15 | $53.01 | $53.25 | $52.80 | $53.17 | $48.29 | 7,811 |
| 2018-02-14 | $51.92 | $52.81 | $51.92 | $52.75 | $47.90 | 3,800 |
| 2018-02-13 | $51.87 | $52.25 | $51.87 | $52.25 | $47.45 | 1,883 |
| 2018-02-12 | $51.51 | $52.17 | $51.51 | $51.95 | $47.18 | 4,911 |
| 2018-02-09 | $51.48 | $51.48 | $50.03 | $50.93 | $46.25 | 6,024 |
| 2018-02-08 | $52.07 | $52.09 | $51.03 | $51.07 | $46.38 | 7,417 |
| 2018-02-07 | $53.01 | $53.31 | $52.88 | $53.14 | $48.26 | 11,518 |
| 2018-02-06 | $50.85 | $52.74 | $50.72 | $52.74 | $47.89 | 18,122 |
| 2018-02-05 | $53.94 | $54.12 | $52.04 | $52.04 | $47.26 | 17,001 |
| 2018-02-02 | $54.73 | $54.80 | $54.10 | $54.15 | $49.18 | 11,995 |
| 2018-02-01 | $55.29 | $55.40 | $55.14 | $55.30 | $50.22 | 5,890 |
| 2018-01-31 | $55.15 | $55.30 | $55.09 | $55.30 | $50.22 | 1,602 |
| 2018-01-30 | $55.48 | $55.63 | $55.24 | $55.36 | $50.27 | 5,682 |
| 2018-01-29 | $56.31 | $56.31 | $55.96 | $55.99 | $50.85 | 3,756 |
| 2018-01-26 | $56.00 | $56.20 | $55.88 | $56.20 | $51.04 | 7,589 |
| 2018-01-25 | $56.04 | $56.04 | $55.64 | $55.64 | $50.53 | 3,506 |
| 2018-01-24 | $55.78 | $55.90 | $55.49 | $55.73 | $50.61 | 13,905 |
| 2018-01-23 | $55.60 | $55.79 | $55.60 | $55.70 | $50.58 | 16,456 |
| 2018-01-22 | $54.91 | $55.46 | $54.91 | $55.45 | $50.36 | 5,990 |
| 2018-01-19 | $55.12 | $55.12 | $54.96 | $55.09 | $50.03 | 4,254 |
| 2018-01-18 | $54.85 | $54.95 | $54.79 | $54.86 | $49.82 | 4,465 |
| 2018-01-17 | $54.60 | $55.06 | $54.60 | $55.03 | $49.97 | 2,001 |
| 2018-01-16 | $55.13 | $55.13 | $54.39 | $54.57 | $49.56 | 6,520 |
| 2018-01-12 | $54.70 | $54.78 | $54.66 | $54.78 | $49.75 | 4,001 |
| 2018-01-11 | $54.30 | $54.42 | $54.19 | $54.39 | $49.39 | 2,644 |
| 2018-01-10 | $53.97 | $54.07 | $53.95 | $53.95 | $48.99 | 3,531 |
| 2018-01-09 | $54.28 | $54.34 | $54.22 | $54.22 | $49.24 | 2,733 |
| 2018-01-08 | $54.08 | $54.11 | $53.83 | $54.01 | $49.05 | 13,803 |
| 2018-01-05 | $53.73 | $53.90 | $53.73 | $53.87 | $48.92 | 5,010 |
| 2018-01-04 | $53.60 | $53.69 | $53.54 | $53.66 | $48.73 | 4,710 |
| 2018-01-03 | $53.43 | $53.52 | $53.35 | $53.47 | $48.56 | 5,060 |
| 2018-01-02 | $53.15 | $53.15 | $53.05 | $53.12 | $48.24 | 4,555 |
| 2017-12-29 | $53.29 | $53.29 | $52.90 | $53.00 | $48.13 | 6,804 |
| 2017-12-28 | $52.95 | $53.03 | $52.92 | $53.01 | $48.14 | 5,239 |
| 2017-12-27 | $52.98 | $52.99 | $52.86 | $52.86 | $48.00 | 2,491 |
| 2017-12-26 | $52.87 | $52.95 | $52.87 | $52.87 | $48.01 | 4,026 |
| 2017-12-22 | $53.04 | $53.04 | $52.82 | $52.87 | $48.01 | 3,901 |
| 2017-12-21 | $52.78 | $52.91 | $52.78 | $52.91 | $48.05 | 506 |
| 2017-12-20 | $52.82 | $52.82 | $52.82 | $52.82 | $47.97 | 640 |
| 2017-12-19 | $52.82 | $52.88 | $52.74 | $52.74 | $47.89 | 3,585 |
| 2017-12-18 | $52.68 | $52.95 | $52.68 | $52.85 | $47.99 | 3,249 |
| 2017-12-15 | $52.85 | $52.86 | $52.82 | $52.83 | $47.74 | 2,060 |
| 2017-12-14 | $52.90 | $52.90 | $52.65 | $52.67 | $47.60 | 1,425 |
| 2017-12-13 | $52.74 | $52.87 | $52.74 | $52.80 | $47.71 | 1,906 |
| 2017-12-12 | $52.85 | $52.85 | $52.67 | $52.74 | $47.66 | 2,010 |
| 2017-12-11 | $52.63 | $52.63 | $52.59 | $52.59 | $47.52 | 923 |
| 2017-12-08 | $52.22 | $52.44 | $52.22 | $52.44 | $47.39 | 1,425 |
| 2017-12-07 | $52.18 | $52.20 | $52.10 | $52.13 | $47.11 | 4,074 |
| 2017-12-06 | $52.04 | $52.06 | $52.03 | $52.03 | $47.02 | 2,406 |
| 2017-12-05 | $52.23 | $52.43 | $52.21 | $52.28 | $47.24 | 2,675 |
| 2017-12-04 | $52.70 | $52.70 | $52.33 | $52.37 | $47.32 | 9,331 |
| 2017-12-01 | $52.31 | $52.40 | $52.16 | $52.16 | $47.13 | 2,980 |
| 2017-11-30 | $52.25 | $52.42 | $52.16 | $52.42 | $47.37 | 4,148 |
| 2017-11-29 | $51.89 | $51.89 | $51.89 | $51.89 | $46.89 | 764 |
| 2017-11-28 | $51.56 | $51.85 | $51.40 | $51.79 | $46.80 | 4,477 |
| 2017-11-27 | $51.54 | $51.54 | $51.33 | $51.35 | $46.41 | 6,062 |
| 2017-11-24 | $51.43 | $51.46 | $51.38 | $51.44 | $46.49 | 3,812 |
| 2017-11-22 | $51.35 | $51.35 | $51.27 | $51.32 | $46.37 | 1,762 |
| 2017-11-21 | $51.38 | $51.40 | $51.32 | $51.38 | $46.43 | 2,170 |
| 2017-11-20 | $51.21 | $51.21 | $51.00 | $51.11 | $46.19 | 1,903 |
| 2017-11-17 | $50.87 | $51.13 | $50.87 | $51.09 | $46.16 | 1,302 |
| 2017-11-16 | $50.64 | $51.14 | $50.64 | $51.08 | $46.16 | 2,375 |
| 2017-11-15 | $50.92 | $50.92 | $50.58 | $50.74 | $45.85 | 4,170 |
| 2017-11-14 | $50.94 | $51.02 | $50.84 | $50.95 | $46.04 | 4,245 |
| 2017-11-13 | $51.03 | $51.16 | $51.03 | $51.16 | $46.23 | 2,098 |
| 2017-11-10 | $50.98 | $51.15 | $50.95 | $51.15 | $46.22 | 3,835 |
| 2017-11-09 | $51.13 | $51.13 | $50.88 | $51.10 | $46.18 | 7,956 |
| 2017-11-08 | $51.19 | $51.26 | $51.17 | $51.18 | $46.25 | 1,949 |
| 2017-11-07 | $51.20 | $51.20 | $51.00 | $51.12 | $46.19 | 1,720 |
| 2017-11-06 | $51.11 | $51.12 | $50.96 | $51.12 | $46.19 | 2,633 |
| 2017-11-03 | $51.07 | $51.12 | $50.97 | $51.12 | $46.19 | 2,957 |
| 2017-11-02 | $50.89 | $50.94 | $50.28 | $50.89 | $45.99 | 3,770 |
| 2017-11-01 | $51.05 | $51.10 | $50.94 | $50.96 | $46.05 | 4,417 |
| 2017-10-31 | $50.84 | $50.92 | $50.84 | $50.87 | $45.96 | 956 |
| 2017-10-30 | $50.90 | $50.93 | $50.76 | $50.84 | $45.94 | 2,455 |
| 2017-10-27 | $50.97 | $51.02 | $50.75 | $51.02 | $46.10 | 6,857 |
| 2017-10-26 | $50.81 | $51.03 | $50.81 | $50.92 | $46.01 | 4,207 |
| 2017-10-25 | $51.06 | $51.06 | $50.60 | $50.76 | $45.87 | 7,411 |
| 2017-10-24 | $51.07 | $51.07 | $50.92 | $51.00 | $46.09 | 4,515 |
| 2017-10-23 | $51.03 | $51.05 | $50.94 | $50.94 | $46.03 | 9,576 |
| 2017-10-20 | $51.02 | $51.06 | $50.91 | $51.06 | $46.14 | 5,815 |
| 2017-10-19 | $50.52 | $50.76 | $50.49 | $50.73 | $45.84 | 2,480 |
| 2017-10-18 | $50.69 | $50.72 | $50.64 | $50.64 | $45.76 | 3,452 |
| 2017-10-17 | $50.73 | $50.73 | $50.54 | $50.58 | $45.71 | 8,443 |
| 2017-10-16 | $50.68 | $50.73 | $50.60 | $50.64 | $45.76 | 6,407 |
| 2017-10-13 | $50.56 | $50.72 | $50.56 | $50.64 | $45.76 | 2,303 |
| 2017-10-12 | $50.69 | $50.70 | $50.57 | $50.58 | $45.71 | 5,022 |
| 2017-10-11 | $50.73 | $50.73 | $49.39 | $50.61 | $45.73 | 3,608 |
| 2017-10-10 | $50.63 | $50.65 | $50.50 | $50.60 | $45.73 | 6,605 |
| 2017-10-09 | $50.49 | $50.53 | $50.45 | $50.53 | $45.66 | 1,974 |
| 2017-10-06 | $50.69 | $50.69 | $50.50 | $50.55 | $45.68 | 8,303 |
| 2017-10-05 | $50.59 | $50.69 | $50.51 | $50.69 | $45.81 | 7,419 |
| 2017-10-04 | $50.46 | $50.48 | $50.31 | $50.37 | $45.52 | 3,831 |
| 2017-10-03 | $50.39 | $50.39 | $50.22 | $50.33 | $45.48 | 4,591 |
| 2017-10-02 | $50.14 | $50.23 | $50.08 | $50.17 | $45.33 | 14,851 |
| 2017-09-29 | $49.93 | $49.97 | $49.85 | $49.94 | $45.13 | 3,889 |
| 2017-09-28 | $49.83 | $49.84 | $49.72 | $49.81 | $45.01 | 1,655 |
| 2017-09-27 | $49.78 | $49.84 | $49.66 | $49.80 | $45.00 | 4,088 |
| 2017-09-26 | $49.74 | $49.74 | $49.62 | $49.66 | $44.87 | 2,150 |
| 2017-09-25 | $49.66 | $49.66 | $49.57 | $49.63 | $44.85 | 2,486 |
| 2017-09-22 | $49.62 | $49.66 | $49.59 | $49.63 | $44.85 | 1,972 |
| 2017-09-21 | $49.64 | $49.69 | $49.59 | $49.65 | $44.87 | 2,865 |
| 2017-09-20 | $49.77 | $49.77 | $49.62 | $49.66 | $44.88 | 4,086 |
| 2017-09-19 | $49.71 | $49.71 | $49.50 | $49.64 | $44.86 | 2,597 |
| 2017-09-18 | $49.52 | $49.66 | $49.51 | $49.57 | $44.79 | 2,919 |
| 2017-09-15 | $49.64 | $49.66 | $49.54 | $49.66 | $44.70 | 1,679 |
| 2017-09-14 | $49.65 | $49.65 | $49.50 | $49.58 | $44.63 | 4,283 |
| 2017-09-13 | $49.59 | $49.59 | $49.56 | $49.56 | $44.61 | 1,880 |
| 2017-09-12 | $49.45 | $49.52 | $49.44 | $49.49 | $44.55 | 3,136 |
| 2017-09-11 | $49.25 | $49.42 | $49.25 | $49.40 | $44.47 | 2,903 |
| 2017-09-08 | $48.93 | $48.97 | $48.83 | $48.91 | $44.03 | 5,313 |
| 2017-09-07 | $49.07 | $49.07 | $48.83 | $48.89 | $44.00 | 6,291 |
| 2017-09-06 | $48.99 | $48.99 | $48.79 | $48.89 | $44.00 | 3,324 |
| 2017-09-05 | $48.95 | $48.95 | $48.55 | $48.73 | $43.86 | 2,354 |
| 2017-09-01 | $49.13 | $49.15 | $49.03 | $49.09 | $44.19 | 3,358 |
| 2017-08-31 | $48.86 | $48.90 | $48.79 | $48.90 | $44.02 | 13,726 |
| 2017-08-30 | $48.42 | $48.54 | $48.42 | $48.54 | $43.69 | 913 |
| 2017-08-29 | $48.56 | $48.56 | $48.21 | $48.32 | $43.49 | 1,921 |
| 2017-08-28 | $48.34 | $48.34 | $48.27 | $48.31 | $43.48 | 1,783 |
| 2017-08-25 | $48.58 | $48.58 | $48.27 | $48.27 | $43.45 | 4,668 |
| 2017-08-24 | $48.34 | $48.34 | $48.25 | $48.30 | $43.48 | 4,072 |
| 2017-08-23 | $48.37 | $48.39 | $48.35 | $48.35 | $43.52 | 793 |
| 2017-08-22 | $48.31 | $48.49 | $48.31 | $48.49 | $43.65 | 4,265 |
| 2017-08-21 | $47.84 | $48.08 | $47.84 | $47.95 | $43.16 | 1,669 |
| 2017-08-18 | $48.00 | $48.23 | $47.74 | $48.08 | $43.28 | 10,876 |
| 2017-08-17 | $48.65 | $48.65 | $48.04 | $48.04 | $43.25 | 10,279 |
| 2017-08-16 | $48.90 | $48.90 | $48.74 | $48.74 | $43.88 | 3,805 |
| 2017-08-15 | $48.88 | $48.88 | $48.63 | $48.72 | $43.86 | 4,531 |
| 2017-08-14 | $48.33 | $48.74 | $48.33 | $48.58 | $43.73 | 1,823 |
| 2017-08-11 | $48.03 | $48.23 | $48.03 | $48.16 | $43.35 | 4,621 |
| 2017-08-10 | $48.63 | $48.63 | $48.27 | $48.31 | $43.49 | 4,288 |
| 2017-08-09 | $48.53 | $48.77 | $48.53 | $48.72 | $43.86 | 3,899 |
| 2017-08-08 | $48.95 | $49.04 | $48.77 | $48.77 | $43.90 | 2,813 |
| 2017-08-07 | $49.00 | $49.00 | $48.81 | $48.94 | $44.05 | 3,275 |
| 2017-08-04 | $48.86 | $48.87 | $48.79 | $48.83 | $43.95 | 7,415 |
| 2017-08-03 | $48.80 | $48.80 | $48.73 | $48.73 | $43.87 | 464 |
| 2017-08-02 | $48.75 | $48.79 | $48.67 | $48.77 | $43.90 | 3,873 |
| 2017-08-01 | $48.82 | $48.93 | $48.82 | $48.91 | $44.03 | 2,404 |
| 2017-07-31 | $49.05 | $49.05 | $48.77 | $48.82 | $43.95 | 1,357 |
| 2017-07-28 | $48.88 | $48.88 | $48.74 | $48.76 | $43.89 | 1,300 |
| 2017-07-27 | $49.10 | $49.10 | $48.66 | $48.80 | $43.93 | 3,618 |
| 2017-07-26 | $49.01 | $49.01 | $48.87 | $48.94 | $44.05 | 9,242 |
| 2017-07-25 | $48.94 | $49.05 | $48.94 | $48.95 | $44.06 | 1,305 |
| 2017-07-24 | $48.79 | $48.85 | $48.76 | $48.85 | $43.97 | 3,429 |
| 2017-07-21 | $48.75 | $48.86 | $48.75 | $48.86 | $43.98 | 3,102 |
| 2017-07-20 | $48.96 | $48.96 | $48.79 | $48.86 | $43.98 | 4,944 |
| 2017-07-19 | $48.52 | $48.82 | $48.52 | $48.82 | $43.94 | 3,929 |
| 2017-07-18 | $48.41 | $48.52 | $48.41 | $48.52 | $43.68 | 2,549 |
| 2017-07-17 | $48.65 | $48.65 | $48.48 | $48.52 | $43.68 | 3,367 |
| 2017-07-14 | $48.42 | $48.58 | $48.38 | $48.54 | $43.69 | 4,763 |
| 2017-07-13 | $48.15 | $48.35 | $48.15 | $48.35 | $43.52 | 7,687 |
| 2017-07-12 | $48.23 | $48.28 | $48.22 | $48.28 | $43.46 | 2,325 |
| 2017-07-11 | $48.04 | $48.04 | $47.79 | $47.95 | $43.16 | 9,382 |
| 2017-07-10 | $47.99 | $47.99 | $47.88 | $47.99 | $43.20 | 2,839 |
| 2017-07-07 | $47.82 | $47.95 | $47.71 | $47.91 | $43.13 | 3,571 |
| 2017-07-06 | $48.02 | $48.02 | $47.71 | $47.71 | $42.95 | 1,980 |
| 2017-07-05 | $47.97 | $48.06 | $47.93 | $48.04 | $43.24 | 19,112 |
| 2017-07-03 | $48.15 | $48.16 | $48.01 | $48.01 | $43.22 | 3,659 |
| 2017-06-30 | $48.10 | $48.10 | $47.88 | $47.88 | $43.10 | 1,234 |
| 2017-06-29 | $48.19 | $48.19 | $47.74 | $47.79 | $43.02 | 3,960 |
| 2017-06-28 | $48.18 | $48.20 | $48.14 | $48.20 | $43.39 | 1,521 |
| 2017-06-27 | $47.95 | $48.08 | $47.80 | $47.81 | $43.04 | 3,165 |
| 2017-06-26 | $48.13 | $48.17 | $47.99 | $48.12 | $43.31 | 2,101 |
| 2017-06-23 | $48.08 | $48.08 | $47.90 | $47.90 | $43.12 | 6,022 |
| 2017-06-22 | $48.06 | $48.08 | $47.91 | $47.96 | $43.17 | 6,687 |
| 2017-06-21 | $47.94 | $48.07 | $47.89 | $47.96 | $43.17 | 1,325 |
| 2017-06-20 | $48.26 | $48.26 | $47.97 | $47.99 | $43.20 | 6,682 |
| 2017-06-19 | $48.07 | $48.17 | $48.01 | $48.14 | $43.33 | 1,412 |
| 2017-06-16 | $47.63 | $47.77 | $47.63 | $47.77 | $43.00 | 802 |
| 2017-06-15 | $47.82 | $48.04 | $47.82 | $48.04 | $43.05 | 1,507 |
| 2017-06-14 | $48.42 | $48.42 | $47.99 | $48.02 | $43.03 | 2,616 |
| 2017-06-13 | $47.88 | $48.19 | $47.88 | $48.15 | $43.15 | 3,238 |
| 2017-06-12 | $48.01 | $48.01 | $47.82 | $47.85 | $42.87 | 5,649 |
| 2017-06-09 | $48.15 | $48.15 | $47.88 | $47.93 | $42.95 | 1,280 |
| 2017-06-08 | $47.92 | $47.94 | $47.76 | $47.94 | $42.96 | 5,323 |
| 2017-06-07 | $47.98 | $47.98 | $47.78 | $47.88 | $42.90 | 3,257 |
| 2017-06-06 | $47.93 | $47.95 | $47.84 | $47.84 | $42.87 | 4,731 |
| 2017-06-05 | $48.01 | $48.01 | $47.95 | $47.97 | $42.98 | 1,938 |
| 2017-06-02 | $47.89 | $48.09 | $47.87 | $48.03 | $43.04 | 3,567 |
| 2017-06-01 | $47.82 | $47.83 | $47.78 | $47.83 | $42.86 | 1,313 |
| 2017-05-31 | $47.25 | $47.44 | $47.25 | $47.44 | $42.51 | 3,155 |
| 2017-05-30 | $47.27 | $47.44 | $47.27 | $47.36 | $42.44 | 3,581 |
| 2017-05-26 | $47.50 | $47.50 | $47.39 | $47.47 | $42.53 | 5,769 |
| 2017-05-25 | $47.38 | $47.45 | $47.38 | $47.45 | $42.51 | 6,543 |
| 2017-05-24 | $47.27 | $47.27 | $47.06 | $47.11 | $42.21 | 6,663 |
| 2017-05-23 | $46.87 | $47.08 | $46.87 | $47.04 | $42.15 | 10,688 |
| 2017-05-22 | $46.93 | $46.98 | $46.82 | $46.98 | $42.09 | 2,192 |
| 2017-05-19 | $46.81 | $46.84 | $46.69 | $46.74 | $41.88 | 2,952 |
| 2017-05-18 | $46.26 | $46.57 | $46.18 | $46.57 | $41.73 | 1,426 |
| 2017-05-17 | $46.74 | $46.74 | $46.32 | $46.32 | $41.50 | 3,469 |
| 2017-05-16 | $47.06 | $47.06 | $46.96 | $46.98 | $42.09 | 4,132 |
| 2017-05-15 | $46.98 | $47.06 | $46.95 | $46.98 | $42.09 | 3,658 |
| 2017-05-12 | $46.85 | $46.85 | $46.67 | $46.81 | $41.94 | 2,694 |
| 2017-05-11 | $46.69 | $46.76 | $46.61 | $46.76 | $41.90 | 1,664 |
| 2017-05-10 | $46.73 | $46.94 | $46.73 | $46.89 | $42.02 | 2,592 |
| 2017-05-09 | $47.02 | $47.02 | $46.84 | $46.85 | $41.98 | 3,972 |
| 2017-05-08 | $46.96 | $46.96 | $46.81 | $46.81 | $41.94 | 6,264 |
| 2017-05-05 | $46.87 | $46.99 | $46.77 | $46.99 | $42.10 | 4,721 |
| 2017-05-04 | $46.68 | $46.77 | $46.59 | $46.75 | $41.89 | 2,605 |
| 2017-05-03 | $46.72 | $46.72 | $46.58 | $46.71 | $41.85 | 5,618 |
| 2017-05-02 | $46.78 | $46.82 | $46.65 | $46.71 | $41.85 | 40,665 |
| 2017-05-01 | $47.01 | $47.01 | $46.73 | $46.81 | $41.94 | 2,385 |
| 2017-04-28 | $46.82 | $46.82 | $46.71 | $46.73 | $41.87 | 2,921 |
| 2017-04-27 | $46.76 | $46.83 | $46.76 | $46.80 | $41.94 | 3,707 |
| 2017-04-26 | $46.85 | $46.89 | $46.81 | $46.84 | $41.97 | 2,628 |
| 2017-04-25 | $46.70 | $46.79 | $46.64 | $46.79 | $41.92 | 9,966 |
| 2017-04-24 | $46.60 | $46.60 | $46.34 | $46.34 | $41.52 | 2,347 |
| 2017-04-21 | $46.28 | $46.28 | $45.92 | $45.99 | $41.21 | 7,964 |
| 2017-04-20 | $46.02 | $46.19 | $45.90 | $46.16 | $41.36 | 8,330 |
| 2017-04-19 | $46.07 | $46.07 | $45.75 | $45.76 | $41.00 | 6,440 |
| 2017-04-18 | $45.81 | $45.83 | $45.80 | $45.80 | $41.04 | 1,306 |
| 2017-04-17 | $45.77 | $45.98 | $45.76 | $45.98 | $41.20 | 1,400 |
| 2017-04-13 | $45.93 | $46.01 | $45.90 | $46.01 | $41.23 | 24,128 |
| 2017-04-12 | $46.10 | $46.10 | $45.91 | $45.96 | $41.18 | 3,577 |
| 2017-04-11 | $45.99 | $46.09 | $45.86 | $46.06 | $41.27 | 2,768 |
| 2017-04-10 | $46.24 | $46.30 | $46.20 | $46.23 | $41.42 | 2,354 |
| 2017-04-07 | $46.18 | $46.23 | $46.11 | $46.13 | $41.33 | 4,627 |
| 2017-04-06 | $46.09 | $46.11 | $46.09 | $46.09 | $41.30 | 2,859 |
| 2017-04-05 | $46.44 | $46.44 | $45.91 | $46.01 | $41.23 | 7,999 |
| 2017-04-04 | $46.03 | $46.07 | $45.88 | $46.07 | $41.28 | 7,060 |
| 2017-04-03 | $46.15 | $46.15 | $45.74 | $46.00 | $41.21 | 3,529 |
| 2017-03-31 | $46.26 | $46.26 | $46.13 | $46.15 | $41.35 | 3,680 |
| 2017-03-30 | $46.18 | $46.24 | $46.06 | $46.19 | $41.39 | 5,540 |
| 2017-03-29 | $46.06 | $46.13 | $46.00 | $46.13 | $41.33 | 4,746 |
| 2017-03-28 | $45.76 | $46.05 | $45.76 | $46.04 | $41.25 | 1,707 |
| 2017-03-27 | $45.50 | $45.76 | $45.50 | $45.70 | $40.95 | 5,272 |
| 2017-03-24 | $45.60 | $45.94 | $45.60 | $45.78 | $41.02 | 4,747 |
| 2017-03-23 | $45.84 | $45.84 | $45.69 | $45.72 | $40.97 | 2,078 |
| 2017-03-22 | $45.56 | $45.79 | $45.56 | $45.79 | $41.03 | 7,002 |
| 2017-03-21 | $46.37 | $46.37 | $45.72 | $45.73 | $40.97 | 7,505 |
| 2017-03-20 | $46.34 | $46.35 | $46.23 | $46.23 | $41.42 | 3,992 |
| 2017-03-17 | $46.38 | $46.47 | $46.37 | $46.43 | $41.60 | 1,492 |
| 2017-03-16 | $46.67 | $46.67 | $46.33 | $46.33 | $41.52 | 999 |
| 2017-03-15 | $46.13 | $46.53 | $46.13 | $46.53 | $41.69 | 5,912 |
| 2017-03-14 | $46.21 | $46.21 | $45.98 | $46.09 | $41.30 | 4,762 |
| 2017-03-13 | $46.19 | $46.30 | $46.19 | $46.27 | $41.46 | 3,209 |
| 2017-03-10 | $46.35 | $46.35 | $46.12 | $46.17 | $41.37 | 5,444 |
| 2017-03-09 | $46.18 | $46.18 | $45.92 | $46.13 | $41.33 | 8,034 |
| 2017-03-08 | $46.23 | $46.23 | $46.12 | $46.12 | $41.32 | 3,191 |
| 2017-03-07 | $46.31 | $46.31 | $46.10 | $46.10 | $41.30 | 5,622 |
| 2017-03-06 | $46.38 | $46.38 | $46.25 | $46.32 | $41.50 | 2,737 |
| 2017-03-03 | $46.52 | $46.52 | $46.33 | $46.45 | $41.62 | 4,279 |
| 2017-03-02 | $46.51 | $46.76 | $46.40 | $46.41 | $41.58 | 2,923 |
| 2017-03-01 | $46.62 | $46.78 | $46.54 | $46.70 | $41.84 | 2,856 |
| 2017-02-28 | $46.15 | $46.15 | $46.00 | $46.12 | $41.32 | 3,947 |
| 2017-02-27 | $46.19 | $46.21 | $45.97 | $46.21 | $41.40 | 2,319 |
| 2017-02-24 | $45.98 | $46.03 | $45.87 | $46.01 | $41.22 | 1,715 |
| 2017-02-23 | $46.00 | $46.10 | $45.91 | $46.10 | $41.31 | 3,983 |
| 2017-02-22 | $46.05 | $46.13 | $46.01 | $46.04 | $41.25 | 4,812 |
| 2017-02-21 | $45.97 | $46.15 | $45.97 | $46.15 | $41.35 | 2,349 |
| 2017-02-17 | $45.68 | $45.73 | $45.62 | $45.73 | $40.97 | 2,700 |
| 2017-02-16 | $45.92 | $45.92 | $45.64 | $45.75 | $40.99 | 7,255 |
| 2017-02-15 | $45.57 | $45.80 | $45.57 | $45.80 | $41.04 | 2,193 |
| 2017-02-14 | $45.39 | $45.56 | $45.27 | $45.56 | $40.82 | 5,905 |
| 2017-02-13 | $45.29 | $45.41 | $45.25 | $45.38 | $40.66 | 4,155 |
| 2017-02-10 | $45.11 | $45.14 | $44.97 | $45.08 | $40.39 | 4,403 |
| 2017-02-09 | $44.76 | $44.95 | $44.74 | $44.93 | $40.26 | 3,027 |
| 2017-02-08 | $44.56 | $44.63 | $44.43 | $44.57 | $39.94 | 5,371 |
| 2017-02-07 | $44.71 | $44.71 | $44.53 | $44.58 | $39.94 | 6,684 |
| 2017-02-06 | $44.55 | $44.62 | $44.55 | $44.62 | $39.98 | 717 |
| 2017-02-03 | $44.66 | $44.67 | $44.50 | $44.66 | $40.01 | 2,490 |
| 2017-02-02 | $44.34 | $44.38 | $44.20 | $44.35 | $39.74 | 4,149 |
| 2017-02-01 | $44.51 | $44.51 | $44.20 | $44.20 | $39.60 | 1,275 |
| 2017-01-31 | $44.06 | $44.15 | $44.06 | $44.10 | $39.51 | 1,998 |
| 2017-01-30 | $44.22 | $44.22 | $44.03 | $44.15 | $39.56 | 3,863 |
| 2017-01-27 | $44.58 | $44.58 | $44.49 | $44.54 | $39.91 | 13,668 |
| 2017-01-26 | $44.73 | $44.73 | $44.58 | $44.58 | $39.95 | 935 |
| 2017-01-25 | $44.50 | $44.59 | $44.50 | $44.58 | $39.94 | 3,268 |
| 2017-01-24 | $44.13 | $44.38 | $44.09 | $44.38 | $39.77 | 1,294 |
| 2017-01-23 | $44.10 | $44.17 | $44.10 | $44.17 | $39.58 | 591 |
| 2017-01-20 | $44.13 | $44.13 | $44.02 | $44.06 | $39.48 | 692 |
| 2017-01-19 | $44.09 | $44.10 | $43.99 | $43.99 | $39.42 | 4,153 |
| 2017-01-18 | $44.13 | $44.13 | $43.94 | $44.04 | $39.46 | 1,768 |
| 2017-01-17 | $44.11 | $44.11 | $43.92 | $43.93 | $39.36 | 2,003 |
| 2017-01-13 | $43.98 | $43.98 | $43.98 | $43.98 | $39.40 | 72 |
| 2017-01-12 | $43.96 | $43.98 | $43.96 | $43.98 | $39.40 | 3,497 |
| 2017-01-11 | $43.86 | $43.88 | $43.86 | $43.88 | $39.32 | 295 |
| 2017-01-10 | $43.88 | $44.00 | $43.88 | $44.00 | $39.43 | 1,179 |
| 2017-01-09 | $44.16 | $44.16 | $43.95 | $43.95 | $39.38 | 861 |
| 2017-01-06 | $44.10 | $44.19 | $43.91 | $44.11 | $39.52 | 4,238 |
| 2017-01-05 | $43.86 | $43.89 | $43.86 | $43.89 | $39.32 | 1,063 |
| 2017-01-04 | $43.84 | $44.00 | $43.80 | $44.00 | $39.43 | 1,543 |
| 2017-01-03 | $43.58 | $43.58 | $43.40 | $43.51 | $38.99 | 2,435 |
| 2016-12-30 | $43.65 | $43.65 | $43.18 | $43.18 | $38.69 | 1,112 |
| 2016-12-29 | $43.59 | $43.59 | $43.35 | $43.44 | $38.92 | 1,127 |
| 2016-12-28 | $43.73 | $43.73 | $43.45 | $43.49 | $38.97 | 2,653 |
| 2016-12-27 | $43.89 | $43.89 | $43.84 | $43.88 | $39.32 | 565 |
| 2016-12-23 | $43.63 | $43.71 | $43.63 | $43.64 | $39.10 | 1,846 |
| 2016-12-22 | $43.65 | $43.65 | $43.59 | $43.59 | $39.06 | 1,284 |
| 2016-12-21 | $44.05 | $44.05 | $43.74 | $43.74 | $39.19 | 1,656 |
| 2016-12-20 | $43.63 | $43.63 | $43.63 | $43.63 | $39.09 | 167 |
| 2016-12-19 | $43.70 | $43.76 | $43.63 | $43.63 | $39.09 | 1,952 |
| 2016-12-16 | $43.94 | $43.94 | $43.73 | $43.77 | $39.22 | 2,633 |
| 2016-12-15 | $43.99 | $44.15 | $43.99 | $44.02 | $39.13 | 6,524 |
| 2016-12-14 | $44.07 | $44.18 | $43.75 | $43.75 | $38.88 | 1,551 |
| 2016-12-13 | $44.18 | $44.22 | $44.11 | $44.19 | $39.27 | 1,438 |
| 2016-12-12 | $44.08 | $44.08 | $43.85 | $43.90 | $39.02 | 2,641 |
| 2016-12-09 | $43.92 | $43.99 | $43.85 | $43.95 | $39.06 | 3,177 |
| 2016-12-08 | $43.93 | $43.93 | $43.68 | $43.84 | $38.96 | 9,568 |
| 2016-12-07 | $43.29 | $43.71 | $43.17 | $43.71 | $38.85 | 5,335 |
| 2016-12-06 | $43.18 | $43.18 | $42.98 | $43.18 | $38.37 | 1,375 |
| 2016-12-05 | $43.12 | $43.12 | $42.98 | $42.98 | $38.20 | 825 |
| 2016-12-02 | $42.89 | $42.89 | $42.89 | $42.89 | $38.12 | 1,475 |
| 2016-12-01 | $42.88 | $42.88 | $42.77 | $42.77 | $38.01 | 802 |
| 2016-11-30 | $43.09 | $43.12 | $43.00 | $43.00 | $38.22 | 1,446 |
| 2016-11-29 | $43.01 | $43.01 | $43.01 | $43.01 | $38.22 | 418 |
| 2016-11-28 | $43.04 | $43.05 | $42.90 | $42.90 | $38.13 | 1,185 |
| 2016-11-25 | $42.87 | $42.87 | $42.87 | $42.87 | $38.10 | 0 |
| 2016-11-23 | $42.87 | $42.87 | $42.87 | $42.87 | $38.10 | 44 |
| 2016-11-22 | $42.73 | $42.87 | $42.70 | $42.87 | $38.10 | 3,538 |
| 2016-11-21 | $42.66 | $42.69 | $42.62 | $42.69 | $37.94 | 3,931 |
| 2016-11-18 | $42.54 | $42.54 | $42.49 | $42.52 | $37.79 | 3,809 |
| 2016-11-17 | $42.50 | $42.54 | $42.50 | $42.50 | $37.77 | 1,702 |
| 2016-11-16 | $42.17 | $42.31 | $42.17 | $42.28 | $37.58 | 7,659 |
| 2016-11-15 | $42.04 | $42.04 | $42.04 | $42.04 | $37.36 | 189 |
| 2016-11-14 | $42.04 | $42.04 | $42.04 | $42.04 | $37.36 | 135 |
| 2016-11-11 | $42.21 | $42.21 | $41.89 | $41.89 | $37.23 | 803 |
| 2016-11-10 | $42.41 | $42.41 | $42.05 | $42.26 | $37.56 | 2,658 |
| 2016-11-09 | $41.13 | $41.13 | $41.13 | $41.13 | $36.55 | 343 |
| 2016-11-08 | $41.26 | $41.53 | $41.26 | $41.38 | $36.78 | 492 |
| 2016-11-07 | $41.16 | $41.16 | $41.13 | $41.13 | $36.56 | 2,944 |
| 2016-11-04 | $40.62 | $40.62 | $40.57 | $40.57 | $36.06 | 701 |
| 2016-11-03 | $40.45 | $40.49 | $40.45 | $40.49 | $35.98 | 325 |
| 2016-11-02 | $40.64 | $40.64 | $40.64 | $40.64 | $36.12 | 293 |
| 2016-11-01 | $41.03 | $41.03 | $41.03 | $41.03 | $36.46 | 22 |
| 2016-10-31 | $41.04 | $41.04 | $41.03 | $41.03 | $36.46 | 829 |
| 2016-10-28 | $41.11 | $41.11 | $40.86 | $40.87 | $36.32 | 1,708 |
| 2016-10-27 | $41.14 | $41.14 | $41.14 | $41.14 | $36.56 | 445 |
| 2016-10-26 | $41.11 | $41.21 | $41.04 | $41.12 | $36.55 | 2,546 |
| 2016-10-25 | $41.11 | $41.11 | $41.11 | $41.11 | $36.54 | 105 |
| 2016-10-24 | $41.11 | $41.11 | $41.11 | $41.11 | $36.54 | 98 |
| 2016-10-21 | $41.12 | $41.12 | $41.11 | $41.11 | $36.54 | 1,959 |
| 2016-10-20 | $41.01 | $41.18 | $41.01 | $41.18 | $36.60 | 914 |
| 2016-10-19 | $41.08 | $41.08 | $41.08 | $41.08 | $36.51 | 41 |
| 2016-10-18 | $41.04 | $41.08 | $41.04 | $41.08 | $36.51 | 498 |
| 2016-10-17 | $40.80 | $40.80 | $40.77 | $40.77 | $36.23 | 1,407 |
| 2016-10-14 | $40.95 | $40.95 | $40.95 | $40.95 | $36.39 | 114 |
| 2016-10-13 | $40.58 | $40.95 | $40.58 | $40.95 | $36.39 | 1,757 |
| 2016-10-12 | $41.03 | $41.03 | $41.03 | $41.03 | $36.47 | 94 |
| 2016-10-11 | $41.03 | $41.03 | $41.03 | $41.03 | $36.47 | 977 |
| 2016-10-10 | $41.49 | $41.49 | $41.49 | $41.49 | $36.87 | 330 |
| 2016-10-07 | $41.17 | $41.27 | $41.17 | $41.27 | $36.68 | 395 |
| 2016-10-06 | $41.46 | $41.46 | $41.46 | $41.46 | $36.85 | 0 |
| 2016-10-05 | $41.46 | $41.46 | $41.46 | $41.46 | $36.85 | 2,480 |
| 2016-10-04 | $41.42 | $41.42 | $41.42 | $41.42 | $36.82 | 95 |
| 2016-10-03 | $41.42 | $41.42 | $41.42 | $41.42 | $36.82 | 252 |
| 2016-09-30 | $41.50 | $41.65 | $41.50 | $41.64 | $37.01 | 766 |
| 2016-09-29 | $41.51 | $41.51 | $41.51 | $41.51 | $36.90 | 5 |
| 2016-09-28 | $41.29 | $41.51 | $41.29 | $41.51 | $36.90 | 336 |
| 2016-09-27 | $41.04 | $41.31 | $41.04 | $41.31 | $36.71 | 856 |
| 2016-09-26 | $41.20 | $41.23 | $41.20 | $41.23 | $36.64 | 708 |
| 2016-09-23 | $41.59 | $41.59 | $41.45 | $41.45 | $36.84 | 1,168 |
| 2016-09-22 | $41.70 | $41.76 | $41.67 | $41.75 | $37.10 | 1,161 |
| 2016-09-21 | $41.20 | $41.31 | $41.09 | $41.31 | $36.72 | 770 |
| 2016-09-20 | $41.11 | $41.11 | $41.11 | $41.11 | $36.53 | 350 |
| 2016-09-19 | $41.15 | $41.22 | $41.15 | $41.22 | $36.64 | 308 |
| 2016-09-16 | $40.81 | $40.81 | $40.81 | $40.81 | $36.27 | 430 |
| 2016-09-15 | $40.82 | $40.82 | $40.82 | $40.82 | $36.10 | 242 |
| 2016-09-14 | $40.82 | $40.82 | $40.82 | $40.82 | $36.10 | 320 |
| 2016-09-13 | $41.33 | $41.33 | $41.07 | $41.07 | $36.32 | 375 |
| 2016-09-12 | $40.94 | $41.27 | $40.94 | $41.27 | $36.50 | 251 |
| 2016-09-09 | $41.32 | $41.32 | $41.32 | $41.32 | $36.54 | 129 |
| 2016-09-08 | $41.94 | $41.94 | $41.94 | $41.94 | $37.09 | 25 |
| 2016-09-07 | $41.94 | $41.94 | $41.94 | $41.94 | $37.09 | 322 |
| 2016-09-06 | $42.06 | $42.06 | $41.88 | $41.95 | $37.10 | 1,566 |
| 2016-09-02 | $41.61 | $41.61 | $41.61 | $41.61 | $36.80 | 109 |
| 2016-09-01 | $41.61 | $41.61 | $41.61 | $41.61 | $36.80 | 32 |
| 2016-08-31 | $41.55 | $41.61 | $41.48 | $41.61 | $36.80 | 950 |
| 2016-08-30 | $41.85 | $41.85 | $41.75 | $41.75 | $36.92 | 467 |
| 2016-08-29 | $41.80 | $41.82 | $41.78 | $41.82 | $36.98 | 790 |
| 2016-08-26 | $41.58 | $41.58 | $41.58 | $41.58 | $36.77 | 641 |
| 2016-08-25 | $41.62 | $41.67 | $41.62 | $41.67 | $36.85 | 615 |
| 2016-08-24 | $41.89 | $41.89 | $41.82 | $41.82 | $36.98 | 1,243 |
| 2016-08-23 | $41.83 | $41.83 | $41.83 | $41.83 | $37.00 | 52 |
| 2016-08-22 | $41.83 | $41.83 | $41.83 | $41.83 | $37.00 | 78 |
| 2016-08-19 | $41.83 | $41.83 | $41.83 | $41.83 | $37.00 | 501 |
| 2016-08-18 | $41.84 | $41.87 | $41.84 | $41.87 | $37.03 | 1,301 |
| 2016-08-17 | $41.56 | $41.56 | $41.56 | $41.56 | $36.75 | 648 |
| 2016-08-16 | $41.88 | $41.88 | $41.88 | $41.88 | $37.04 | 5 |
| 2016-08-15 | $41.88 | $41.88 | $41.88 | $41.88 | $37.04 | 342 |
| 2016-08-12 | $41.88 | $41.88 | $41.88 | $41.88 | $37.04 | 12 |
| 2016-08-11 | $41.88 | $41.88 | $41.88 | $41.88 | $37.04 | 116 |
| 2016-08-10 | $41.63 | $41.63 | $41.63 | $41.63 | $36.82 | 100 |
| 2016-08-09 | $41.70 | $41.70 | $41.70 | $41.70 | $36.88 | 469 |
| 2016-08-08 | $41.71 | $41.71 | $41.71 | $41.71 | $36.89 | 700 |
| 2016-08-05 | $41.32 | $41.32 | $41.32 | $41.32 | $36.54 | 170 |
| 2016-08-04 | $41.32 | $41.32 | $41.32 | $41.32 | $36.54 | 1 |
| 2016-08-03 | $41.35 | $41.35 | $41.30 | $41.32 | $36.54 | 1,956 |
| 2016-08-02 | $41.38 | $41.38 | $41.25 | $41.25 | $36.48 | 604 |
| 2016-08-01 | $41.38 | $41.41 | $41.27 | $41.41 | $36.62 | 31,391 |
| 2016-07-29 | $41.41 | $41.41 | $41.41 | $41.41 | $36.62 | 154 |
| 2016-07-28 | $41.33 | $41.49 | $41.30 | $41.47 | $36.67 | 903 |
| 2016-07-27 | $41.52 | $41.52 | $41.52 | $41.52 | $36.72 | 0 |
| 2016-07-26 | $41.52 | $41.52 | $41.52 | $41.52 | $36.72 | 827 |
| 2016-07-25 | $41.59 | $41.59 | $41.59 | $41.59 | $36.78 | 3 |
| 2016-07-22 | $41.59 | $41.59 | $41.59 | $41.59 | $36.78 | 236 |
| 2016-07-21 | $41.56 | $41.56 | $41.56 | $41.56 | $36.75 | 118 |
| 2016-07-20 | $41.52 | $41.65 | $41.52 | $41.56 | $36.75 | 2,616 |
| 2016-07-19 | $41.29 | $41.29 | $41.26 | $41.29 | $36.52 | 842 |
| 2016-07-18 | $41.32 | $41.32 | $41.32 | $41.32 | $36.54 | 287 |
| 2016-07-15 | $41.36 | $41.38 | $41.36 | $41.38 | $36.59 | 342 |
| 2016-07-14 | $41.44 | $41.44 | $41.44 | $41.44 | $36.65 | 100 |
| 2016-07-13 | $41.03 | $41.18 | $41.03 | $41.16 | $36.40 | 765 |
| 2016-07-12 | $41.16 | $41.24 | $41.16 | $41.24 | $36.47 | 483 |
| 2016-07-11 | $40.49 | $40.49 | $40.49 | $40.49 | $35.80 | 50 |
| 2016-07-08 | $40.42 | $40.49 | $40.42 | $40.49 | $35.80 | 758 |
| 2016-07-07 | $40.05 | $40.05 | $40.05 | $40.05 | $35.42 | 132 |
| 2016-07-06 | $39.90 | $39.94 | $39.90 | $39.92 | $35.30 | 3,562 |
| 2016-07-05 | $40.16 | $40.16 | $40.16 | $40.16 | $35.52 | 2 |
| 2016-07-01 | $40.21 | $40.21 | $40.16 | $40.16 | $35.52 | 821 |
| 2016-06-30 | $39.61 | $39.61 | $39.49 | $39.49 | $34.93 | 1,456 |
| 2016-06-29 | $39.25 | $39.57 | $39.12 | $39.57 | $34.99 | 4,466 |
| 2016-06-28 | $38.07 | $38.07 | $38.07 | $38.07 | $33.67 | 193 |
| 2016-06-27 | $38.73 | $38.73 | $38.06 | $38.07 | $33.67 | 1,700 |
| 2016-06-24 | $39.54 | $39.54 | $39.13 | $39.13 | $34.61 | 1,175 |
| 2016-06-23 | $40.37 | $40.53 | $40.37 | $40.53 | $35.84 | 5,949 |
| 2016-06-22 | $40.12 | $40.12 | $39.99 | $39.99 | $35.37 | 536 |
| 2016-06-21 | $39.97 | $39.97 | $39.97 | $39.97 | $35.34 | 40 |
| 2016-06-20 | $40.17 | $40.17 | $39.96 | $39.97 | $35.34 | 2,537 |
| 2016-06-17 | $39.84 | $39.84 | $39.66 | $39.68 | $35.09 | 483 |
| 2016-06-16 | $39.90 | $39.96 | $39.82 | $39.94 | $35.15 | 1,934 |
| 2016-06-15 | $39.87 | $39.87 | $39.87 | $39.87 | $35.09 | 22 |
| 2016-06-14 | $39.71 | $39.87 | $39.65 | $39.87 | $35.09 | 19,271 |
| 2016-06-13 | $40.20 | $40.20 | $39.95 | $39.95 | $35.16 | 416 |
| 2016-06-10 | $40.53 | $40.53 | $40.27 | $40.29 | $35.46 | 556 |
| 2016-06-09 | $40.70 | $40.77 | $40.70 | $40.77 | $35.88 | 610 |
| 2016-06-08 | $40.88 | $40.93 | $40.85 | $40.88 | $35.98 | 2,392 |
| 2016-06-07 | $40.78 | $40.78 | $40.78 | $40.78 | $35.89 | 109 |
| 2016-06-06 | $40.70 | $40.78 | $40.70 | $40.74 | $35.85 | 811 |
| 2016-06-03 | $40.38 | $40.48 | $40.34 | $40.48 | $35.62 | 951 |
| 2016-06-02 | $40.44 | $40.44 | $40.44 | $40.44 | $35.59 | 194 |
| 2016-06-01 | $40.43 | $40.44 | $40.43 | $40.44 | $35.59 | 506 |
| 2016-05-31 | $40.29 | $40.29 | $40.29 | $40.29 | $35.46 | 150 |
| 2016-05-27 | $40.28 | $40.35 | $40.24 | $40.34 | $35.50 | 1,372 |
| 2016-05-26 | $40.18 | $40.21 | $40.16 | $40.16 | $35.34 | 5,459 |
| 2016-05-25 | $40.23 | $40.29 | $40.20 | $40.20 | $35.38 | 717 |
| 2016-05-24 | $39.67 | $39.90 | $39.67 | $39.90 | $35.11 | 536 |
| 2016-05-23 | $39.50 | $39.55 | $39.50 | $39.55 | $34.80 | 2,449 |
| 2016-05-20 | $39.53 | $39.55 | $39.53 | $39.55 | $34.81 | 1,983 |
| 2016-05-19 | $39.17 | $39.17 | $39.17 | $39.17 | $34.47 | 101 |
| 2016-05-18 | $39.55 | $39.55 | $39.32 | $39.32 | $34.60 | 616 |
| 2016-05-17 | $39.25 | $39.28 | $39.24 | $39.28 | $34.57 | 1,347 |
| 2016-05-16 | $39.14 | $39.66 | $39.14 | $39.58 | $34.83 | 2,908 |
| 2016-05-13 | $39.19 | $39.19 | $39.14 | $39.15 | $34.45 | 800 |
| 2016-05-12 | $39.43 | $39.53 | $39.37 | $39.53 | $34.79 | 1,813 |
| 2016-05-11 | $39.77 | $39.77 | $39.51 | $39.51 | $34.77 | 303 |
| 2016-05-10 | $39.35 | $39.35 | $39.35 | $39.35 | $34.63 | 21 |
| 2016-05-09 | $39.44 | $39.44 | $39.35 | $39.35 | $34.63 | 1,408 |
| 2016-05-06 | $39.22 | $39.40 | $39.22 | $39.40 | $34.67 | 964 |
| 2016-05-05 | $39.46 | $39.46 | $39.20 | $39.20 | $34.50 | 2,398 |
| 2016-05-04 | $39.21 | $39.21 | $39.21 | $39.21 | $34.51 | 440 |
| 2016-05-03 | $39.57 | $39.57 | $39.57 | $39.57 | $34.82 | 358 |
| 2016-05-02 | $39.74 | $39.95 | $39.74 | $39.95 | $35.16 | 1,371 |
| 2016-04-29 | $39.86 | $39.92 | $39.48 | $39.75 | $34.98 | 4,119 |
| 2016-04-28 | $40.33 | $40.47 | $40.08 | $40.08 | $35.27 | 3,678 |
| 2016-04-27 | $40.52 | $40.52 | $40.52 | $40.52 | $35.66 | 205 |
| 2016-04-26 | $40.31 | $40.36 | $40.25 | $40.25 | $35.42 | 1,932 |
| 2016-04-25 | $40.02 | $40.03 | $40.02 | $40.03 | $35.22 | 1,001 |
| 2016-04-22 | $40.32 | $40.32 | $40.22 | $40.22 | $35.40 | 1,118 |
| 2016-04-21 | $40.28 | $40.28 | $40.12 | $40.12 | $35.31 | 1,294 |
| 2016-04-20 | $40.13 | $40.45 | $40.13 | $40.45 | $35.60 | 1,663 |
| 2016-04-19 | $39.98 | $39.98 | $39.98 | $39.98 | $35.18 | 219 |
| 2016-04-18 | $39.46 | $39.98 | $39.46 | $39.98 | $35.18 | 1,131 |
| 2016-04-15 | $39.68 | $39.76 | $39.66 | $39.76 | $34.99 | 2,476 |
| 2016-04-14 | $39.83 | $39.83 | $39.73 | $39.75 | $34.98 | 635 |
| 2016-04-13 | $39.60 | $39.74 | $39.60 | $39.72 | $34.96 | 1,804 |
| 2016-04-12 | $38.98 | $39.39 | $38.98 | $39.31 | $34.59 | 12,420 |
| 2016-04-11 | $39.06 | $39.09 | $39.06 | $39.09 | $34.40 | 63,090 |
| 2016-04-08 | $39.17 | $39.17 | $38.87 | $38.87 | $34.21 | 2,683 |
| 2016-04-07 | $38.88 | $38.88 | $38.66 | $38.66 | $34.02 | 1,704 |
| 2016-04-06 | $38.85 | $39.19 | $38.84 | $39.09 | $34.40 | 3,094 |
| 2016-04-05 | $39.11 | $39.11 | $38.81 | $39.00 | $34.32 | 1,304 |
| 2016-04-04 | $39.40 | $39.40 | $39.40 | $39.40 | $34.67 | 87 |
| 2016-04-01 | $39.28 | $39.40 | $39.20 | $39.40 | $34.67 | 1,272 |
| 2016-03-31 | $39.26 | $39.29 | $39.24 | $39.24 | $34.53 | 1,306 |
| 2016-03-30 | $39.28 | $39.29 | $39.26 | $39.26 | $34.56 | 719 |
| 2016-03-29 | $38.67 | $39.03 | $38.65 | $39.03 | $34.35 | 2,276 |
| 2016-03-28 | $38.73 | $38.73 | $38.73 | $38.73 | $34.08 | 217 |
| 2016-03-24 | $38.61 | $38.61 | $38.61 | $38.61 | $33.98 | 498 |
| 2016-03-23 | $39.15 | $39.15 | $38.86 | $38.86 | $34.20 | 940 |
| 2016-03-22 | $39.22 | $39.25 | $39.19 | $39.19 | $34.49 | 1,110 |
| 2016-03-21 | $39.12 | $39.12 | $39.12 | $39.12 | $34.43 | 299 |
| 2016-03-18 | $39.12 | $39.12 | $39.12 | $39.12 | $34.43 | 303 |
| 2016-03-17 | $38.64 | $38.64 | $38.64 | $38.64 | $33.91 | 54 |
| 2016-03-16 | $38.43 | $38.64 | $38.08 | $38.64 | $33.91 | 1,000 |
| 2016-03-15 | $38.44 | $38.44 | $38.44 | $38.44 | $33.73 | 85 |
| 2016-03-14 | $38.62 | $38.62 | $38.44 | $38.44 | $33.73 | 688 |
| 2016-03-11 | $38.27 | $38.43 | $38.27 | $38.43 | $33.72 | 6,241 |
| 2016-03-10 | $37.75 | $37.86 | $37.75 | $37.86 | $33.22 | 664 |
| 2016-03-09 | $37.92 | $37.92 | $37.92 | $37.92 | $33.28 | 538 |
| 2016-03-08 | $37.80 | $37.98 | $37.80 | $37.98 | $33.33 | 498 |
| 2016-03-07 | $38.16 | $38.16 | $38.16 | $38.16 | $33.49 | 67 |
| 2016-03-04 | $38.00 | $38.25 | $37.99 | $38.16 | $33.49 | 3,372 |
| 2016-03-03 | $37.62 | $37.85 | $37.62 | $37.81 | $33.18 | 7,900 |
| 2016-03-02 | $37.52 | $37.57 | $37.48 | $37.48 | $32.89 | 601 |
| 2016-03-01 | $37.24 | $37.40 | $37.24 | $37.40 | $32.82 | 1,109 |
| 2016-02-29 | $36.78 | $36.78 | $36.78 | $36.78 | $32.28 | 12 |
| 2016-02-26 | $36.78 | $36.78 | $36.78 | $36.78 | $32.28 | 44 |
| 2016-02-25 | $36.71 | $36.78 | $36.71 | $36.78 | $32.28 | 491 |
| 2016-02-24 | $36.37 | $36.53 | $36.37 | $36.53 | $32.06 | 3,216 |
| 2016-02-23 | $36.49 | $36.49 | $36.43 | $36.43 | $31.96 | 510 |
| 2016-02-22 | $36.79 | $36.84 | $36.71 | $36.80 | $32.29 | 2,561 |
| 2016-02-19 | $36.09 | $36.20 | $36.09 | $36.20 | $31.77 | 996 |
| 2016-02-18 | $36.33 | $36.36 | $36.32 | $36.35 | $31.90 | 1,003 |
| 2016-02-17 | $36.41 | $36.41 | $36.41 | $36.41 | $31.95 | 313 |
| 2016-02-16 | $35.45 | $35.69 | $35.43 | $35.69 | $31.32 | 1,189 |
| 2016-02-12 | $34.68 | $35.00 | $34.68 | $35.00 | $30.71 | 1,095 |
| 2016-02-11 | $34.42 | $34.57 | $34.15 | $34.15 | $29.97 | 1,883 |
| 2016-02-10 | $35.16 | $35.24 | $35.06 | $35.24 | $30.92 | 3,313 |
| 2016-02-09 | $34.93 | $35.04 | $34.70 | $35.04 | $30.75 | 2,138 |
| 2016-02-08 | $34.63 | $34.63 | $34.63 | $34.63 | $30.39 | 446 |
| 2016-02-05 | $35.71 | $35.71 | $35.71 | $35.71 | $31.34 | 620 |
| 2016-02-04 | $36.38 | $36.38 | $36.38 | $36.38 | $31.92 | 294 |
| 2016-02-03 | $36.02 | $36.02 | $35.81 | $35.81 | $31.42 | 11,883 |
| 2016-02-02 | $36.06 | $36.06 | $35.80 | $35.80 | $31.42 | 543 |
| 2016-02-01 | $36.06 | $36.06 | $36.06 | $36.06 | $31.65 | 59 |
| 2016-01-29 | $35.79 | $36.13 | $35.78 | $36.06 | $31.65 | 1,228 |
| 2016-01-28 | $35.90 | $35.90 | $35.90 | $35.90 | $31.50 | 170 |
| 2016-01-27 | $35.88 | $36.15 | $35.88 | $35.90 | $31.50 | 8,305 |
| 2016-01-26 | $35.82 | $35.84 | $35.79 | $35.84 | $31.45 | 917 |
| 2016-01-25 | $35.72 | $35.76 | $35.49 | $35.49 | $31.14 | 1,187 |
| 2016-01-22 | $36.12 | $36.12 | $36.01 | $36.01 | $31.60 | 516 |
| 2016-01-21 | $35.16 | $35.50 | $35.08 | $35.37 | $31.04 | 2,127 |
| 2016-01-20 | $34.43 | $34.94 | $34.38 | $34.94 | $30.66 | 2,800 |
| 2016-01-19 | $36.00 | $36.00 | $35.34 | $35.60 | $31.24 | 2,410 |
| 2016-01-15 | $35.51 | $35.56 | $35.33 | $35.56 | $31.21 | 2,160 |
| 2016-01-14 | $35.77 | $36.54 | $35.63 | $36.34 | $31.89 | 637 |
| 2016-01-13 | $36.50 | $36.50 | $35.69 | $35.69 | $31.32 | 1,536 |
| 2016-01-12 | $36.72 | $36.72 | $36.15 | $36.35 | $31.90 | 1,476 |
| 2016-01-11 | $36.74 | $36.74 | $36.27 | $36.27 | $31.83 | 1,260 |
| 2016-01-08 | $37.01 | $37.08 | $36.50 | $36.50 | $32.03 | 3,907 |
| 2016-01-07 | $37.50 | $37.50 | $36.90 | $36.99 | $32.46 | 2,559 |
| 2016-01-06 | $37.69 | $37.86 | $37.66 | $37.79 | $33.16 | 837 |
| 2016-01-05 | $38.31 | $38.37 | $38.12 | $38.32 | $33.63 | 11,341 |
| 2016-01-04 | $38.15 | $38.22 | $38.03 | $38.17 | $33.49 | 869 |
| 2015-12-31 | $39.10 | $39.10 | $38.91 | $38.91 | $34.15 | 959 |
| 2015-12-30 | $39.37 | $39.37 | $39.20 | $39.26 | $34.45 | 1,159 |
| 2015-12-29 | $39.39 | $39.42 | $39.39 | $39.42 | $34.59 | 1,295 |
| 2015-12-28 | $38.91 | $38.96 | $38.90 | $38.90 | $34.14 | 1,195 |
| 2015-12-24 | $39.26 | $39.26 | $39.26 | $39.26 | $34.45 | 384 |
| 2015-12-23 | $39.20 | $39.20 | $39.20 | $39.20 | $34.40 | 2,070 |
| 2015-12-22 | $38.08 | $38.08 | $38.08 | $38.08 | $33.42 | 100 |
| 2015-12-21 | $38.20 | $38.20 | $38.08 | $38.08 | $33.42 | 2,268 |
| 2015-12-18 | $38.16 | $38.19 | $38.03 | $38.10 | $33.44 | 2,526 |
| 2015-12-17 | $39.04 | $39.11 | $38.94 | $38.94 | $33.95 | 1,058 |
| 2015-12-16 | $39.24 | $39.31 | $39.24 | $39.31 | $34.27 | 437 |
| 2015-12-15 | $36.67 | $38.84 | $36.67 | $38.84 | $33.86 | 1,414 |
| 2015-12-14 | $38.06 | $38.33 | $38.06 | $38.29 | $33.38 | 2,584 |
| 2015-12-11 | $38.31 | $38.31 | $38.31 | $38.31 | $33.40 | 286 |
| 2015-12-10 | $39.04 | $39.04 | $39.04 | $39.04 | $34.04 | 453 |
| 2015-12-09 | $39.37 | $39.37 | $39.06 | $39.06 | $34.05 | 319 |
| 2015-12-08 | $39.13 | $39.39 | $39.12 | $39.28 | $34.25 | 1,305 |
| 2015-12-07 | $39.48 | $39.50 | $39.48 | $39.50 | $34.44 | 618 |
| 2015-12-04 | $39.44 | $39.87 | $39.44 | $39.86 | $34.75 | 5,004 |
| 2015-12-03 | $39.61 | $39.61 | $39.61 | $39.61 | $34.54 | 257 |
| 2015-12-02 | $40.25 | $40.25 | $39.77 | $39.83 | $34.73 | 531 |
| 2015-12-01 | $39.95 | $40.17 | $39.95 | $40.17 | $35.02 | 7,205 |
| 2015-11-30 | $40.04 | $40.04 | $40.04 | $40.04 | $34.91 | 96 |
| 2015-11-27 | $40.04 | $40.04 | $40.04 | $40.04 | $34.91 | 0 |
| 2015-11-25 | $40.01 | $40.05 | $40.00 | $40.04 | $34.91 | 1,490 |
| 2015-11-24 | $39.93 | $40.06 | $39.91 | $40.01 | $34.88 | 4,391 |
| 2015-11-23 | $39.98 | $39.98 | $39.98 | $39.98 | $34.86 | 86 |
| 2015-11-20 | $40.04 | $40.04 | $39.98 | $39.98 | $34.86 | 412 |
| 2015-11-19 | $39.98 | $39.98 | $39.82 | $39.88 | $34.77 | 2,110 |
| 2015-11-18 | $39.48 | $39.87 | $39.47 | $39.85 | $34.74 | 8,113 |
| 2015-11-17 | $39.29 | $39.29 | $39.29 | $39.29 | $34.26 | 722 |
| 2015-11-16 | $38.68 | $39.26 | $38.68 | $39.26 | $34.23 | 714 |
| 2015-11-13 | $39.05 | $39.11 | $39.05 | $39.06 | $34.06 | 1,094 |
| 2015-11-12 | $39.59 | $39.59 | $39.59 | $39.59 | $34.52 | 80 |
| 2015-11-11 | $39.77 | $39.77 | $39.59 | $39.59 | $34.52 | 301 |
| 2015-11-10 | $39.75 | $39.75 | $39.75 | $39.75 | $34.66 | 235 |
| 2015-11-09 | $39.93 | $39.93 | $39.62 | $39.62 | $34.54 | 459 |
| 2015-11-06 | $39.86 | $39.99 | $39.86 | $39.99 | $34.87 | 446 |
| 2015-11-05 | $40.15 | $40.15 | $40.05 | $40.09 | $34.95 | 978 |
| 2015-11-04 | $40.42 | $40.42 | $40.12 | $40.16 | $35.02 | 1,414 |
| 2015-11-03 | $40.36 | $40.42 | $40.36 | $40.42 | $35.24 | 1,696 |
| 2015-11-02 | $40.19 | $40.20 | $40.19 | $40.20 | $35.05 | 1,687 |
| 2015-10-30 | $39.79 | $39.86 | $39.75 | $39.84 | $34.74 | 1,080 |
| 2015-10-29 | $39.79 | $39.79 | $39.79 | $39.79 | $34.70 | 295 |
| 2015-10-28 | $39.49 | $39.68 | $39.49 | $39.68 | $34.60 | 296 |
| 2015-10-27 | $39.26 | $39.45 | $39.26 | $39.45 | $34.40 | 331 |
| 2015-10-26 | $39.49 | $39.52 | $39.49 | $39.52 | $34.46 | 2,790 |
| 2015-10-23 | $39.50 | $39.50 | $39.50 | $39.50 | $34.44 | 585 |
| 2015-10-22 | $39.17 | $39.30 | $39.11 | $39.30 | $34.27 | 3,544 |
| 2015-10-21 | $38.85 | $38.88 | $38.78 | $38.78 | $33.81 | 2,745 |
| 2015-10-20 | $39.08 | $39.10 | $38.87 | $38.92 | $33.93 | 1,634 |
| 2015-10-19 | $38.92 | $38.92 | $38.92 | $38.92 | $33.93 | 79 |
| 2015-10-16 | $38.89 | $38.92 | $38.89 | $38.92 | $33.93 | 1,033 |
| 2015-10-15 | $38.39 | $38.41 | $38.39 | $38.41 | $33.49 | 770 |
| 2015-10-14 | $38.43 | $38.43 | $38.43 | $38.43 | $33.51 | 100 |
| 2015-10-13 | $38.77 | $38.77 | $38.77 | $38.77 | $33.80 | 595 |
| 2015-10-12 | $38.76 | $38.78 | $38.74 | $38.78 | $33.81 | 3,513 |
| 2015-10-09 | $38.36 | $38.36 | $38.36 | $38.36 | $33.45 | 24 |
| 2015-10-08 | $38.29 | $38.40 | $38.29 | $38.36 | $33.45 | 950 |
| 2015-10-07 | $38.20 | $38.31 | $38.20 | $38.31 | $33.40 | 819 |
| 2015-10-06 | $38.27 | $38.27 | $38.27 | $38.27 | $33.37 | 8 |
| 2015-10-05 | $37.74 | $38.27 | $37.74 | $38.27 | $33.37 | 1,251 |
| 2015-10-02 | $36.83 | $36.83 | $36.83 | $36.83 | $32.11 | 90 |
| 2015-10-01 | $36.78 | $36.83 | $36.78 | $36.83 | $32.11 | 659 |
| 2015-09-30 | $36.51 | $36.68 | $36.38 | $36.62 | $31.93 | 5,242 |
| 2015-09-29 | $35.99 | $36.07 | $35.91 | $35.91 | $31.31 | 9,009 |
| 2015-09-28 | $36.44 | $36.44 | $36.00 | $36.00 | $31.39 | 996 |
| 2015-09-25 | $37.20 | $37.20 | $37.20 | $37.20 | $32.43 | 194 |
| 2015-09-24 | $36.98 | $37.20 | $36.98 | $37.20 | $32.43 | 316 |
| 2015-09-23 | $37.43 | $37.43 | $37.21 | $37.28 | $32.50 | 1,594 |
| 2015-09-22 | $37.12 | $37.35 | $37.12 | $37.35 | $32.57 | 307 |
| 2015-09-21 | $37.98 | $38.00 | $37.69 | $37.81 | $32.97 | 1,152 |
| 2015-09-18 | $37.93 | $37.93 | $37.60 | $37.60 | $32.78 | 2,359 |
| 2015-09-17 | $38.68 | $38.68 | $38.68 | $38.68 | $33.56 | 268 |
| 2015-09-16 | $38.26 | $38.60 | $38.26 | $38.60 | $33.49 | 2,226 |
| 2015-09-15 | $38.00 | $38.00 | $38.00 | $38.00 | $32.97 | 432 |
| 2015-09-14 | $37.73 | $37.73 | $37.71 | $37.71 | $32.72 | 1,908 |
| 2015-09-11 | $37.78 | $37.78 | $37.78 | $37.78 | $32.78 | 199 |
| 2015-09-10 | $37.63 | $37.63 | $37.62 | $37.62 | $32.64 | 538 |
| 2015-09-09 | $38.05 | $38.05 | $38.05 | $38.05 | $33.01 | 14 |
| 2015-09-08 | $37.80 | $38.05 | $37.80 | $38.05 | $33.01 | 1,038 |
| 2015-09-04 | $37.11 | $37.11 | $37.11 | $37.11 | $32.20 | 135 |
| 2015-09-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.97 | 273 |
| 2015-09-02 | $37.34 | $37.40 | $37.34 | $37.40 | $32.45 | 423 |
Invesco Russell Top 200 Equal Weight ETF (EQWL) News Headlines
Recent Invesco Russell Top 200 Equal Weight ETF (EQWL) News
Similar Companies to Invesco Russell Top 200 Equal Weight ETF (EQWL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |