Fidelity MSCI Communication Services Index ETF (FCOM) Exchange: NYSE ARCA
Data as of April 18, 2024
$48.84 ($0.35) 0.72%
Fidelity MSCI Communication Services Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Communication Services Index ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $48.62 |
| Previous Close | $48.84 |
| High | $49.21 |
| Low | $48.62 |
| Adjusted Open | $48.62 |
| Previous Adjusted Close | $48.84 |
| Adjusted High | $49.21 |
| Adjusted Low | $48.62 |
About Fidelity MSCI Communication Services Index ETF (FCOM)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Communication Services 25/50 Index, which represents the performance of the communication services sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Communication Services 25/50 Index.
Invest in Fidelity MSCI Communication Services Index ETF (FCOM)
Historical Stock Data for Fidelity MSCI Communication Services Index ETF (FCOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $48.62 | $49.21 | $48.62 | $48.84 | $48.84 | 52,541 |
| 2024-04-17 | $48.83 | $48.91 | $48.22 | $48.49 | $48.49 | 48,891 |
| 2024-04-16 | $48.61 | $48.86 | $48.46 | $48.59 | $48.59 | 61,112 |
| 2024-04-15 | $49.82 | $49.85 | $48.58 | $48.74 | $48.74 | 85,206 |
| 2024-04-12 | $49.93 | $50.06 | $49.37 | $49.53 | $49.53 | 68,581 |
| 2024-04-11 | $50.07 | $50.43 | $49.78 | $50.31 | $50.31 | 121,035 |
| 2024-04-10 | $49.66 | $49.93 | $49.61 | $49.85 | $49.85 | 84,298 |
| 2024-04-09 | $50.30 | $50.47 | $49.88 | $50.25 | $50.25 | 78,943 |
| 2024-04-08 | $50.15 | $50.39 | $50.05 | $50.05 | $50.05 | 74,476 |
| 2024-04-05 | $49.61 | $50.30 | $49.61 | $50.10 | $50.10 | 74,076 |
| 2024-04-04 | $50.38 | $50.76 | $49.54 | $49.54 | $49.54 | 62,700 |
| 2024-04-03 | $49.75 | $50.21 | $49.75 | $50.17 | $50.17 | 66,441 |
| 2024-04-02 | $49.42 | $49.83 | $49.33 | $49.81 | $49.81 | 168,724 |
| 2024-04-01 | $49.54 | $49.99 | $49.50 | $49.87 | $49.87 | 135,550 |
| 2024-03-28 | $49.67 | $49.69 | $49.52 | $49.56 | $49.56 | 991,714 |
| 2024-03-27 | $49.70 | $49.70 | $49.26 | $49.63 | $49.63 | 50,170 |
| 2024-03-26 | $49.75 | $49.84 | $49.39 | $49.39 | $49.39 | 73,690 |
| 2024-03-25 | $49.52 | $49.57 | $49.29 | $49.50 | $49.50 | 55,405 |
| 2024-03-22 | $49.66 | $49.77 | $49.48 | $49.60 | $49.60 | 91,476 |
| 2024-03-21 | $49.87 | $49.87 | $49.45 | $49.49 | $49.49 | 131,910 |
| 2024-03-20 | $49.00 | $49.59 | $48.84 | $49.55 | $49.55 | 83,073 |
| 2024-03-19 | $48.70 | $48.89 | $48.42 | $48.85 | $48.85 | 73,342 |
| 2024-03-18 | $48.80 | $49.08 | $48.76 | $48.90 | $48.90 | 52,097 |
| 2024-03-15 | $48.31 | $48.39 | $47.90 | $47.97 | $47.97 | 64,346 |
| 2024-03-14 | $48.91 | $48.91 | $48.31 | $48.56 | $48.45 | 53,312 |
| 2024-03-13 | $48.61 | $48.95 | $48.61 | $48.68 | $48.57 | 138,720 |
| 2024-03-12 | $48.52 | $48.73 | $48.25 | $48.66 | $48.55 | 90,032 |
| 2024-03-11 | $48.19 | $48.54 | $48.02 | $48.33 | $48.33 | 85,617 |
| 2024-03-08 | $48.35 | $48.97 | $48.10 | $48.33 | $48.33 | 164,842 |
| 2024-03-07 | $47.91 | $48.42 | $47.91 | $48.31 | $48.31 | 70,780 |
| 2024-03-06 | $47.96 | $48.01 | $47.42 | $47.58 | $47.58 | 124,043 |
| 2024-03-05 | $47.67 | $47.83 | $47.48 | $47.66 | $47.66 | 70,688 |
| 2024-03-04 | $48.53 | $48.53 | $47.93 | $47.93 | $47.93 | 75,152 |
| 2024-03-01 | $48.42 | $48.77 | $48.32 | $48.64 | $48.64 | 77,380 |
| 2024-02-29 | $48.23 | $48.50 | $47.97 | $48.33 | $48.33 | 59,218 |
| 2024-02-28 | $48.02 | $48.10 | $47.80 | $47.88 | $47.88 | 85,295 |
| 2024-02-27 | $47.85 | $48.29 | $47.78 | $48.29 | $48.29 | 94,593 |
| 2024-02-26 | $48.21 | $48.23 | $47.77 | $47.79 | $47.79 | 98,159 |
| 2024-02-23 | $48.50 | $48.72 | $48.32 | $48.36 | $48.36 | 51,535 |
| 2024-02-22 | $48.45 | $48.64 | $48.10 | $48.53 | $48.53 | 55,515 |
| 2024-02-21 | $47.73 | $47.85 | $47.53 | $47.85 | $47.85 | 146,632 |
| 2024-02-20 | $47.80 | $48.08 | $47.73 | $47.90 | $47.90 | 95,098 |
| 2024-02-16 | $48.68 | $48.68 | $48.07 | $48.11 | $48.11 | 64,197 |
| 2024-02-15 | $48.44 | $49.02 | $48.40 | $48.91 | $48.91 | 84,403 |
| 2024-02-14 | $48.28 | $48.55 | $47.97 | $48.54 | $48.54 | 68,449 |
| 2024-02-13 | $47.81 | $48.08 | $47.52 | $47.77 | $47.77 | 113,908 |
| 2024-02-12 | $48.31 | $48.98 | $48.31 | $48.55 | $48.55 | 73,339 |
| 2024-02-09 | $48.30 | $48.44 | $48.15 | $48.31 | $48.31 | 79,671 |
| 2024-02-08 | $48.23 | $48.32 | $48.03 | $48.22 | $48.22 | 64,234 |
| 2024-02-07 | $48.02 | $48.17 | $47.94 | $48.02 | $48.02 | 98,719 |
| 2024-02-06 | $48.21 | $48.36 | $47.91 | $48.01 | $48.01 | 103,560 |
| 2024-02-05 | $48.44 | $48.48 | $47.93 | $47.93 | $47.93 | 99,935 |
| 2024-02-02 | $48.08 | $48.88 | $47.85 | $48.65 | $48.65 | 186,058 |
| 2024-02-01 | $46.60 | $46.86 | $46.48 | $46.66 | $46.66 | 79,999 |
| 2024-01-31 | $46.61 | $46.98 | $46.22 | $46.22 | $46.22 | 154,377 |
| 2024-01-30 | $47.78 | $47.83 | $47.48 | $47.50 | $47.50 | 120,451 |
| 2024-01-29 | $47.31 | $47.87 | $47.31 | $47.87 | $47.87 | 112,782 |
| 2024-01-26 | $47.16 | $47.56 | $47.16 | $47.36 | $47.36 | 79,555 |
| 2024-01-25 | $46.70 | $47.20 | $46.66 | $47.19 | $47.19 | 98,238 |
| 2024-01-24 | $46.73 | $46.96 | $46.45 | $46.50 | $46.50 | 96,530 |
| 2024-01-23 | $46.12 | $46.31 | $46.04 | $46.24 | $46.24 | 65,440 |
| 2024-01-22 | $45.82 | $46.11 | $45.72 | $45.74 | $45.74 | 98,285 |
| 2024-01-19 | $45.16 | $45.57 | $45.04 | $45.57 | $45.57 | 61,929 |
| 2024-01-18 | $44.56 | $44.95 | $44.52 | $44.91 | $44.91 | 51,541 |
| 2024-01-17 | $44.32 | $44.39 | $43.95 | $44.38 | $44.38 | 136,334 |
| 2024-01-16 | $44.79 | $44.85 | $44.50 | $44.63 | $44.63 | 89,573 |
| 2024-01-12 | $44.96 | $45.21 | $44.91 | $44.95 | $44.95 | 87,636 |
| 2024-01-11 | $45.18 | $45.22 | $44.45 | $44.82 | $44.82 | 205,919 |
| 2024-01-10 | $44.66 | $45.17 | $44.56 | $45.02 | $45.02 | 110,198 |
| 2024-01-09 | $44.40 | $44.75 | $44.35 | $44.57 | $44.57 | 215,571 |
| 2024-01-08 | $44.09 | $44.69 | $44.01 | $44.69 | $44.69 | 90,639 |
| 2024-01-05 | $43.75 | $44.19 | $43.75 | $43.95 | $43.95 | 55,208 |
| 2024-01-04 | $43.87 | $44.01 | $43.74 | $43.75 | $43.75 | 718,026 |
| 2024-01-03 | $43.96 | $44.19 | $43.84 | $43.86 | $43.86 | 247,778 |
| 2024-01-02 | $44.25 | $44.25 | $43.85 | $44.14 | $44.14 | 89,242 |
| 2023-12-29 | $44.74 | $44.75 | $44.32 | $44.55 | $44.55 | 64,588 |
| 2023-12-28 | $44.74 | $44.94 | $44.74 | $44.80 | $44.80 | 62,917 |
| 2023-12-27 | $44.68 | $44.73 | $44.52 | $44.69 | $44.69 | 95,135 |
| 2023-12-26 | $44.56 | $44.70 | $44.49 | $44.62 | $44.62 | 50,657 |
| 2023-12-22 | $44.54 | $44.79 | $44.29 | $44.49 | $44.49 | 87,852 |
| 2023-12-21 | $44.28 | $44.51 | $44.11 | $44.50 | $44.50 | 128,465 |
| 2023-12-20 | $44.33 | $44.79 | $43.98 | $44.00 | $44.00 | 91,482 |
| 2023-12-19 | $43.97 | $44.38 | $43.97 | $44.35 | $44.35 | 106,885 |
| 2023-12-18 | $43.46 | $43.99 | $43.39 | $43.80 | $43.80 | 123,559 |
| 2023-12-15 | $43.32 | $43.42 | $43.06 | $43.31 | $43.31 | 91,089 |
| 2023-12-14 | $43.42 | $43.80 | $43.15 | $43.52 | $43.42 | 127,892 |
| 2023-12-13 | $42.78 | $43.30 | $42.56 | $43.19 | $43.09 | 491,165 |
| 2023-12-12 | $42.58 | $42.72 | $42.30 | $42.72 | $42.61 | 279,375 |
| 2023-12-11 | $42.70 | $42.72 | $42.42 | $42.62 | $42.52 | 81,995 |
| 2023-12-08 | $42.38 | $42.97 | $42.38 | $42.86 | $42.76 | 101,081 |
| 2023-12-07 | $42.16 | $42.85 | $42.16 | $42.66 | $42.56 | 92,840 |
| 2023-12-06 | $42.12 | $42.19 | $41.75 | $41.76 | $41.66 | 88,741 |
| 2023-12-05 | $42.00 | $42.24 | $41.72 | $41.91 | $41.81 | 57,727 |
| 2023-12-04 | $42.04 | $42.18 | $41.88 | $42.16 | $42.06 | 143,594 |
| 2023-12-01 | $42.21 | $42.54 | $42.07 | $42.54 | $42.44 | 136,362 |
| 2023-11-30 | $42.60 | $42.75 | $42.03 | $42.35 | $42.25 | 83,994 |
| 2023-11-29 | $43.03 | $43.07 | $42.49 | $42.58 | $42.48 | 90,520 |
| 2023-11-28 | $42.68 | $42.85 | $42.51 | $42.82 | $42.72 | 117,323 |
| 2023-11-27 | $42.77 | $42.98 | $42.72 | $42.77 | $42.67 | 85,369 |
| 2023-11-24 | $42.92 | $42.97 | $42.82 | $42.92 | $42.92 | 25,900 |
| 2023-11-22 | $42.83 | $43.19 | $42.83 | $43.05 | $43.05 | 163,494 |
| 2023-11-21 | $42.80 | $42.80 | $42.56 | $42.66 | $42.66 | 64,851 |
| 2023-11-20 | $42.34 | $42.93 | $42.34 | $42.87 | $42.87 | 117,535 |
| 2023-11-17 | $42.32 | $42.41 | $42.14 | $42.40 | $42.40 | 126,571 |
| 2023-11-16 | $42.31 | $42.41 | $42.04 | $42.41 | $42.41 | 82,957 |
| 2023-11-15 | $42.25 | $42.41 | $42.10 | $42.30 | $42.30 | 59,388 |
| 2023-11-14 | $41.90 | $42.29 | $41.87 | $42.06 | $42.06 | 108,071 |
| 2023-11-13 | $41.09 | $41.36 | $41.02 | $41.22 | $41.22 | 101,653 |
| 2023-11-10 | $40.82 | $41.32 | $40.64 | $41.32 | $41.32 | 56,829 |
| 2023-11-09 | $41.18 | $41.35 | $40.80 | $40.89 | $40.89 | 168,570 |
| 2023-11-08 | $41.02 | $41.09 | $40.84 | $41.01 | $41.01 | 44,976 |
| 2023-11-07 | $40.89 | $41.19 | $40.74 | $41.03 | $41.03 | 59,376 |
| 2023-11-06 | $41.01 | $41.06 | $40.65 | $40.82 | $40.82 | 109,728 |
| 2023-11-03 | $40.56 | $41.15 | $40.56 | $41.03 | $41.03 | 137,378 |
| 2023-11-02 | $40.16 | $40.32 | $39.98 | $40.31 | $40.31 | 76,034 |
| 2023-11-01 | $39.06 | $39.58 | $39.06 | $39.55 | $39.55 | 327,828 |
| 2023-10-31 | $38.93 | $39.11 | $38.74 | $39.10 | $39.10 | 53,249 |
| 2023-10-30 | $38.32 | $38.99 | $38.32 | $38.83 | $38.83 | 77,272 |
| 2023-10-27 | $38.24 | $38.37 | $37.93 | $38.03 | $38.03 | 80,368 |
| 2023-10-26 | $38.55 | $38.55 | $37.86 | $38.11 | $38.11 | 271,595 |
| 2023-10-25 | $39.96 | $39.96 | $38.93 | $38.96 | $38.96 | 202,905 |
| 2023-10-24 | $40.61 | $40.98 | $40.51 | $40.77 | $40.77 | 98,825 |
| 2023-10-23 | $40.00 | $40.54 | $39.83 | $40.22 | $40.22 | 74,562 |
| 2023-10-20 | $40.49 | $40.62 | $40.05 | $40.10 | $40.10 | 97,998 |
| 2023-10-19 | $41.07 | $41.17 | $40.46 | $40.54 | $40.54 | 83,032 |
| 2023-10-18 | $41.12 | $41.21 | $40.44 | $40.53 | $40.53 | 481,989 |
| 2023-10-17 | $40.90 | $41.33 | $40.90 | $41.30 | $41.30 | 64,897 |
| 2023-10-16 | $40.59 | $41.14 | $40.59 | $41.07 | $41.07 | 57,426 |
| 2023-10-13 | $40.91 | $41.02 | $40.20 | $40.37 | $40.37 | 68,193 |
| 2023-10-12 | $41.45 | $41.45 | $40.73 | $40.93 | $40.93 | 91,420 |
| 2023-10-11 | $41.25 | $41.59 | $41.23 | $41.45 | $41.45 | 174,264 |
| 2023-10-10 | $40.99 | $41.41 | $40.95 | $41.13 | $41.13 | 54,776 |
| 2023-10-09 | $40.27 | $41.03 | $40.27 | $40.91 | $40.91 | 73,158 |
| 2023-10-06 | $39.48 | $40.57 | $39.48 | $40.50 | $40.50 | 90,294 |
| 2023-10-05 | $39.75 | $39.87 | $39.39 | $39.78 | $39.78 | 263,211 |
| 2023-10-04 | $39.37 | $39.90 | $39.30 | $39.81 | $39.81 | 54,447 |
| 2023-10-03 | $39.72 | $39.95 | $39.31 | $39.41 | $39.41 | 140,377 |
| 2023-10-02 | $39.79 | $40.12 | $39.70 | $40.01 | $40.01 | 43,802 |
| 2023-09-29 | $40.12 | $40.27 | $39.61 | $39.71 | $39.71 | 56,187 |
| 2023-09-28 | $39.37 | $40.06 | $39.30 | $39.87 | $39.87 | 354,073 |
| 2023-09-27 | $39.36 | $39.56 | $38.89 | $39.36 | $39.36 | 96,819 |
| 2023-09-26 | $39.33 | $39.43 | $39.17 | $39.24 | $39.24 | 68,416 |
| 2023-09-25 | $39.48 | $39.72 | $39.38 | $39.72 | $39.72 | 97,466 |
| 2023-09-22 | $39.92 | $40.15 | $39.66 | $39.68 | $39.68 | 84,456 |
| 2023-09-21 | $39.91 | $40.13 | $39.74 | $39.74 | $39.74 | 49,639 |
| 2023-09-20 | $41.03 | $41.03 | $40.32 | $40.33 | $40.33 | 99,620 |
| 2023-09-19 | $40.69 | $40.99 | $40.53 | $40.88 | $40.88 | 212,250 |
| 2023-09-18 | $40.72 | $41.00 | $40.72 | $40.86 | $40.86 | 68,614 |
| 2023-09-15 | $41.38 | $41.38 | $40.76 | $40.83 | $40.83 | 36,581 |
| 2023-09-14 | $41.22 | $41.56 | $41.05 | $41.48 | $41.38 | 53,299 |
| 2023-09-13 | $40.97 | $41.05 | $40.69 | $40.93 | $40.83 | 38,661 |
| 2023-09-12 | $41.08 | $41.24 | $40.94 | $40.95 | $40.85 | 33,133 |
| 2023-09-11 | $40.93 | $41.34 | $40.93 | $41.26 | $41.16 | 36,336 |
| 2023-09-08 | $40.73 | $40.95 | $40.67 | $40.76 | $40.76 | 45,157 |
| 2023-09-07 | $40.58 | $40.98 | $40.44 | $40.72 | $40.72 | 146,883 |
| 2023-09-06 | $41.06 | $41.07 | $40.66 | $40.83 | $40.83 | 94,951 |
| 2023-09-05 | $41.01 | $41.20 | $40.98 | $41.03 | $41.03 | 37,514 |
| 2023-09-01 | $41.51 | $41.51 | $40.99 | $41.08 | $41.08 | 39,010 |
| 2023-08-31 | $41.35 | $41.65 | $41.34 | $41.35 | $41.35 | 42,822 |
| 2023-08-30 | $41.25 | $41.40 | $41.09 | $41.32 | $41.32 | 288,779 |
| 2023-08-29 | $40.41 | $41.27 | $40.39 | $41.21 | $41.21 | 64,523 |
| 2023-08-28 | $40.10 | $40.34 | $40.05 | $40.30 | $40.30 | 63,740 |
| 2023-08-25 | $39.86 | $40.09 | $39.30 | $39.84 | $39.84 | 234,909 |
| 2023-08-24 | $40.80 | $40.80 | $39.82 | $39.83 | $39.83 | 33,259 |
| 2023-08-23 | $40.23 | $40.81 | $40.23 | $40.62 | $40.62 | 441,257 |
| 2023-08-22 | $40.16 | $40.28 | $40.01 | $40.04 | $40.04 | 32,928 |
| 2023-08-21 | $39.84 | $40.16 | $39.74 | $40.07 | $40.07 | 150,312 |
| 2023-08-18 | $39.67 | $40.00 | $39.54 | $39.89 | $39.89 | 139,159 |
| 2023-08-17 | $40.66 | $40.71 | $40.11 | $40.11 | $40.11 | 58,171 |
| 2023-08-16 | $40.93 | $40.98 | $40.52 | $40.52 | $40.52 | 66,729 |
| 2023-08-15 | $41.30 | $41.33 | $40.97 | $41.07 | $41.07 | 87,998 |
| 2023-08-14 | $41.14 | $41.44 | $40.96 | $41.43 | $41.43 | 63,763 |
| 2023-08-11 | $41.14 | $41.34 | $41.03 | $41.24 | $41.24 | 37,682 |
| 2023-08-10 | $41.60 | $41.88 | $41.28 | $41.41 | $41.41 | 68,801 |
| 2023-08-09 | $41.90 | $41.90 | $41.18 | $41.28 | $41.28 | 57,432 |
| 2023-08-08 | $41.75 | $41.93 | $41.58 | $41.91 | $41.91 | 28,657 |
| 2023-08-07 | $41.56 | $41.99 | $41.54 | $41.98 | $41.98 | 48,517 |
| 2023-08-04 | $41.68 | $41.98 | $41.35 | $41.36 | $41.36 | 37,799 |
| 2023-08-03 | $41.41 | $41.77 | $41.34 | $41.53 | $41.53 | 51,386 |
| 2023-08-02 | $42.00 | $42.05 | $41.50 | $41.67 | $41.67 | 86,424 |
| 2023-08-01 | $42.37 | $42.56 | $42.17 | $42.44 | $42.44 | 125,534 |
| 2023-07-31 | $42.53 | $42.82 | $42.47 | $42.62 | $42.62 | 69,598 |
| 2023-07-28 | $41.96 | $42.63 | $41.94 | $42.50 | $42.50 | 258,132 |
| 2023-07-27 | $42.33 | $42.53 | $41.37 | $41.46 | $41.46 | 112,260 |
| 2023-07-26 | $41.25 | $41.41 | $40.95 | $41.24 | $41.24 | 100,563 |
| 2023-07-25 | $40.83 | $40.87 | $40.61 | $40.70 | $40.70 | 48,097 |
| 2023-07-24 | $40.96 | $41.07 | $40.67 | $40.75 | $40.75 | 103,379 |
| 2023-07-21 | $41.28 | $41.28 | $40.62 | $40.76 | $40.76 | 64,423 |
| 2023-07-20 | $41.65 | $41.80 | $41.01 | $41.11 | $41.11 | 97,201 |
| 2023-07-19 | $41.94 | $42.21 | $41.80 | $41.94 | $41.94 | 140,403 |
| 2023-07-18 | $41.46 | $41.79 | $41.44 | $41.72 | $41.72 | 73,648 |
| 2023-07-17 | $41.53 | $41.61 | $41.30 | $41.41 | $41.41 | 88,397 |
| 2023-07-14 | $41.91 | $42.02 | $41.48 | $41.54 | $41.54 | 53,124 |
| 2023-07-13 | $41.76 | $42.10 | $41.73 | $41.99 | $41.99 | 347,576 |
| 2023-07-12 | $41.24 | $41.50 | $41.13 | $41.39 | $41.39 | 59,323 |
| 2023-07-11 | $40.19 | $40.91 | $40.17 | $40.88 | $40.88 | 68,230 |
| 2023-07-10 | $40.27 | $40.40 | $39.99 | $40.18 | $40.18 | 57,102 |
| 2023-07-07 | $40.23 | $40.68 | $40.23 | $40.26 | $40.26 | 63,130 |
| 2023-07-06 | $40.37 | $40.44 | $40.00 | $40.27 | $40.27 | 42,371 |
| 2023-07-05 | $40.32 | $40.81 | $40.32 | $40.70 | $40.70 | 74,635 |
| 2023-07-03 | $40.18 | $40.45 | $40.18 | $40.45 | $40.45 | 59,962 |
| 2023-06-30 | $40.19 | $40.43 | $40.19 | $40.25 | $40.25 | 48,292 |
| 2023-06-29 | $39.95 | $40.07 | $39.86 | $39.93 | $39.93 | 30,383 |
| 2023-06-28 | $39.72 | $40.13 | $39.70 | $40.08 | $40.08 | 69,512 |
| 2023-06-27 | $39.20 | $39.95 | $39.20 | $39.82 | $39.82 | 41,204 |
| 2023-06-26 | $39.41 | $39.68 | $39.09 | $39.17 | $39.17 | 43,192 |
| 2023-06-23 | $39.20 | $39.60 | $39.20 | $39.49 | $39.49 | 57,757 |
| 2023-06-22 | $39.20 | $39.60 | $39.06 | $39.58 | $39.58 | 82,861 |
| 2023-06-21 | $39.69 | $39.69 | $39.26 | $39.33 | $39.33 | 500,438 |
| 2023-06-20 | $39.83 | $39.98 | $39.53 | $39.84 | $39.84 | 65,356 |
| 2023-06-16 | $40.55 | $40.55 | $40.07 | $40.12 | $40.12 | 65,058 |
| 2023-06-15 | $39.77 | $40.58 | $39.77 | $40.47 | $40.47 | 76,130 |
| 2023-06-14 | $39.86 | $40.18 | $39.51 | $39.90 | $39.90 | 84,912 |
| 2023-06-13 | $39.97 | $40.10 | $39.77 | $39.90 | $39.90 | 69,638 |
| 2023-06-12 | $39.37 | $39.71 | $39.31 | $39.66 | $39.66 | 79,268 |
| 2023-06-09 | $39.26 | $39.55 | $39.18 | $39.23 | $39.23 | 48,052 |
| 2023-06-08 | $38.99 | $39.32 | $38.88 | $39.25 | $39.25 | 58,239 |
| 2023-06-07 | $39.52 | $39.86 | $39.09 | $39.15 | $39.15 | 77,439 |
| 2023-06-06 | $39.15 | $39.60 | $39.11 | $39.43 | $39.43 | 78,901 |
| 2023-06-05 | $38.98 | $39.42 | $38.98 | $39.19 | $39.19 | 330,600 |
| 2023-06-02 | $38.85 | $39.15 | $38.72 | $39.02 | $39.02 | 75,720 |
| 2023-06-01 | $38.50 | $38.98 | $38.46 | $38.86 | $38.86 | 140,632 |
| 2023-05-31 | $38.30 | $38.52 | $38.22 | $38.47 | $38.47 | 65,477 |
| 2023-05-30 | $38.79 | $38.79 | $38.27 | $38.45 | $38.45 | 142,429 |
| 2023-05-26 | $37.78 | $38.45 | $37.73 | $38.43 | $38.43 | 53,332 |
| 2023-05-25 | $38.20 | $38.20 | $37.71 | $37.73 | $37.73 | 39,439 |
| 2023-05-24 | $37.85 | $38.03 | $37.66 | $37.85 | $37.85 | 243,337 |
| 2023-05-23 | $38.34 | $38.62 | $38.09 | $38.09 | $38.09 | 42,766 |
| 2023-05-22 | $38.25 | $38.72 | $38.25 | $38.52 | $38.52 | 46,310 |
| 2023-05-19 | $38.45 | $38.58 | $38.03 | $38.14 | $38.14 | 52,351 |
| 2023-05-18 | $37.78 | $38.43 | $37.78 | $38.39 | $38.39 | 115,899 |
| 2023-05-17 | $37.39 | $37.94 | $37.31 | $37.78 | $37.78 | 51,786 |
| 2023-05-16 | $37.13 | $37.44 | $37.13 | $37.30 | $37.30 | 29,100 |
| 2023-05-15 | $37.10 | $37.44 | $37.09 | $37.35 | $37.35 | 196,958 |
| 2023-05-12 | $37.27 | $37.29 | $36.95 | $37.15 | $37.15 | 23,604 |
| 2023-05-11 | $36.99 | $37.36 | $36.99 | $37.20 | $37.20 | 141,255 |
| 2023-05-10 | $36.86 | $36.99 | $36.37 | $36.88 | $36.88 | 521,963 |
| 2023-05-09 | $36.65 | $36.80 | $36.49 | $36.49 | $36.49 | 32,714 |
| 2023-05-08 | $36.35 | $36.82 | $36.35 | $36.78 | $36.78 | 41,543 |
| 2023-05-05 | $36.11 | $36.48 | $35.96 | $36.40 | $36.40 | 53,598 |
| 2023-05-04 | $36.36 | $36.36 | $35.95 | $35.96 | $35.96 | 87,240 |
| 2023-05-03 | $36.75 | $37.10 | $36.52 | $36.54 | $36.54 | 152,003 |
| 2023-05-02 | $37.37 | $37.37 | $36.50 | $36.69 | $36.69 | 2,013,683 |
| 2023-05-01 | $37.36 | $37.52 | $37.19 | $37.42 | $37.42 | 52,184 |
| 2023-04-28 | $37.03 | $37.40 | $36.90 | $37.39 | $37.39 | 212,011 |
| 2023-04-27 | $36.42 | $37.29 | $36.38 | $37.19 | $37.19 | 78,287 |
| 2023-04-26 | $35.85 | $36.02 | $35.37 | $35.42 | $35.42 | 40,179 |
| 2023-04-25 | $36.13 | $36.17 | $35.74 | $35.75 | $35.75 | 169,065 |
| 2023-04-24 | $36.36 | $36.53 | $36.10 | $36.30 | $36.30 | 179,098 |
| 2023-04-21 | $36.24 | $36.39 | $36.11 | $36.37 | $36.37 | 35,602 |
| 2023-04-20 | $36.29 | $36.59 | $36.17 | $36.28 | $36.28 | 50,117 |
| 2023-04-19 | $36.48 | $36.76 | $36.45 | $36.63 | $36.63 | 50,804 |
| 2023-04-18 | $37.21 | $37.28 | $36.83 | $36.87 | $36.87 | 179,008 |
| 2023-04-17 | $36.84 | $37.11 | $36.80 | $37.07 | $37.07 | 87,634 |
| 2023-04-14 | $37.23 | $37.47 | $37.00 | $37.31 | $37.31 | 31,401 |
| 2023-04-13 | $36.95 | $37.40 | $36.95 | $37.39 | $37.39 | 151,915 |
| 2023-04-12 | $37.34 | $37.37 | $36.63 | $36.65 | $36.65 | 53,064 |
| 2023-04-11 | $37.13 | $37.19 | $36.99 | $37.03 | $37.03 | 71,890 |
| 2023-04-10 | $36.88 | $37.10 | $36.70 | $37.10 | $37.10 | 63,206 |
| 2023-04-06 | $36.59 | $37.24 | $36.44 | $37.12 | $37.12 | 41,895 |
| 2023-04-05 | $36.71 | $36.72 | $36.37 | $36.60 | $36.60 | 45,832 |
| 2023-04-04 | $36.79 | $36.82 | $36.47 | $36.74 | $36.74 | 491,681 |
| 2023-04-03 | $36.41 | $36.71 | $36.29 | $36.69 | $36.69 | 164,293 |
| 2023-03-31 | $35.91 | $36.61 | $35.91 | $36.60 | $36.60 | 310,308 |
| 2023-03-30 | $35.86 | $35.91 | $35.72 | $35.86 | $35.86 | 54,840 |
| 2023-03-29 | $35.60 | $35.74 | $35.45 | $35.70 | $35.70 | 157,087 |
| 2023-03-28 | $35.47 | $35.47 | $35.08 | $35.25 | $35.25 | 117,124 |
| 2023-03-27 | $35.69 | $35.85 | $35.40 | $35.56 | $35.56 | 97,656 |
| 2023-03-24 | $35.59 | $35.71 | $35.27 | $35.68 | $35.68 | 104,360 |
| 2023-03-23 | $35.43 | $36.00 | $35.28 | $35.60 | $35.60 | 72,327 |
| 2023-03-22 | $35.69 | $36.10 | $35.07 | $35.07 | $35.07 | 127,461 |
| 2023-03-21 | $35.24 | $35.79 | $35.24 | $35.72 | $35.72 | 152,545 |
| 2023-03-20 | $34.66 | $35.07 | $34.65 | $34.96 | $34.96 | 172,819 |
| 2023-03-17 | $34.92 | $35.10 | $34.57 | $34.70 | $34.70 | 104,100 |
| 2023-03-16 | $34.18 | $35.14 | $34.18 | $35.10 | $35.10 | 156,928 |
| 2023-03-15 | $33.66 | $34.35 | $33.47 | $34.33 | $34.33 | 78,744 |
| 2023-03-14 | $33.76 | $34.11 | $33.62 | $34.00 | $34.00 | 171,664 |
| 2023-03-13 | $32.99 | $33.65 | $32.71 | $33.22 | $33.22 | 40,769 |
| 2023-03-10 | $33.73 | $33.78 | $33.09 | $33.25 | $33.25 | 45,477 |
| 2023-03-09 | $34.67 | $34.87 | $33.70 | $33.79 | $33.79 | 73,851 |
| 2023-03-08 | $34.65 | $34.81 | $34.47 | $34.63 | $34.63 | 24,644 |
| 2023-03-07 | $35.12 | $35.29 | $34.62 | $34.67 | $34.67 | 50,658 |
| 2023-03-06 | $35.25 | $35.56 | $35.05 | $35.05 | $35.05 | 51,569 |
| 2023-03-03 | $34.66 | $35.15 | $34.66 | $35.09 | $35.09 | 34,202 |
| 2023-03-02 | $33.89 | $34.46 | $33.84 | $34.40 | $34.40 | 37,299 |
| 2023-03-01 | $34.26 | $34.42 | $34.05 | $34.11 | $34.11 | 60,540 |
| 2023-02-28 | $34.36 | $34.58 | $34.32 | $34.37 | $34.37 | 57,143 |
| 2023-02-27 | $34.48 | $34.61 | $34.26 | $34.36 | $34.36 | 46,324 |
| 2023-02-24 | $34.21 | $34.31 | $34.02 | $34.25 | $34.25 | 38,578 |
| 2023-02-23 | $35.01 | $35.01 | $34.40 | $34.81 | $34.81 | 36,187 |
| 2023-02-22 | $34.84 | $35.08 | $34.77 | $34.95 | $34.95 | 93,626 |
| 2023-02-21 | $35.30 | $35.39 | $34.87 | $34.88 | $34.88 | 68,642 |
| 2023-02-17 | $35.53 | $35.73 | $35.37 | $35.70 | $35.70 | 47,805 |
| 2023-02-16 | $35.77 | $36.25 | $35.63 | $35.76 | $35.76 | 97,857 |
| 2023-02-15 | $35.68 | $36.37 | $35.67 | $36.37 | $36.37 | 65,016 |
| 2023-02-14 | $35.56 | $35.80 | $35.25 | $35.72 | $35.72 | 48,185 |
| 2023-02-13 | $35.42 | $35.81 | $35.33 | $35.68 | $35.68 | 74,748 |
| 2023-02-10 | $35.55 | $35.66 | $35.21 | $35.33 | $35.33 | 44,610 |
| 2023-02-09 | $36.95 | $36.95 | $35.55 | $35.64 | $35.64 | 68,401 |
| 2023-02-08 | $37.05 | $37.05 | $36.33 | $36.52 | $36.52 | 467,121 |
| 2023-02-07 | $36.93 | $37.69 | $36.81 | $37.59 | $37.59 | 39,304 |
| 2023-02-06 | $37.08 | $37.27 | $36.84 | $37.01 | $37.01 | 42,262 |
| 2023-02-03 | $37.39 | $38.26 | $37.29 | $37.47 | $37.47 | 92,435 |
| 2023-02-02 | $37.71 | $38.48 | $37.61 | $38.24 | $38.24 | 184,664 |
| 2023-02-01 | $35.56 | $36.38 | $35.37 | $36.25 | $36.25 | 90,559 |
| 2023-01-31 | $35.26 | $35.75 | $35.26 | $35.75 | $35.75 | 49,461 |
| 2023-01-30 | $35.50 | $35.66 | $35.22 | $35.25 | $35.25 | 56,808 |
| 2023-01-27 | $35.43 | $36.01 | $35.43 | $35.82 | $35.82 | 144,288 |
| 2023-01-26 | $35.28 | $35.52 | $35.05 | $35.50 | $35.50 | 72,516 |
| 2023-01-25 | $34.61 | $35.06 | $34.51 | $35.01 | $35.01 | 42,599 |
| 2023-01-24 | $34.76 | $35.16 | $34.76 | $34.88 | $34.88 | 193,423 |
| 2023-01-23 | $34.55 | $35.15 | $34.44 | $35.07 | $35.07 | 89,093 |
| 2023-01-20 | $33.77 | $34.51 | $33.58 | $34.51 | $34.51 | 171,346 |
| 2023-01-19 | $33.10 | $33.58 | $33.08 | $33.39 | $33.39 | 61,591 |
| 2023-01-18 | $33.93 | $33.93 | $33.23 | $33.32 | $33.32 | 47,109 |
| 2023-01-17 | $33.97 | $33.97 | $33.47 | $33.72 | $33.72 | 157,636 |
| 2023-01-13 | $33.55 | $33.98 | $33.53 | $33.93 | $33.93 | 46,633 |
| 2023-01-12 | $33.58 | $33.89 | $33.17 | $33.76 | $33.76 | 40,424 |
| 2023-01-11 | $33.20 | $33.48 | $33.09 | $33.48 | $33.48 | 290,956 |
| 2023-01-10 | $32.40 | $33.08 | $32.40 | $33.08 | $33.08 | 61,013 |
| 2023-01-09 | $32.69 | $33.00 | $32.61 | $32.63 | $32.63 | 90,548 |
| 2023-01-06 | $32.24 | $32.63 | $31.91 | $32.52 | $32.52 | 170,667 |
| 2023-01-05 | $31.88 | $32.17 | $31.66 | $31.97 | $31.97 | 33,915 |
| 2023-01-04 | $31.80 | $32.15 | $31.58 | $32.02 | $32.02 | 59,233 |
| 2023-01-03 | $31.41 | $31.68 | $31.13 | $31.41 | $31.41 | 67,147 |
| 2022-12-30 | $30.70 | $31.09 | $30.58 | $31.06 | $31.06 | 108,000 |
| 2022-12-29 | $30.43 | $31.16 | $30.43 | $31.05 | $31.05 | 130,154 |
| 2022-12-28 | $30.52 | $30.82 | $30.21 | $30.23 | $30.23 | 192,112 |
| 2022-12-27 | $30.83 | $30.89 | $30.45 | $30.67 | $30.67 | 153,254 |
| 2022-12-23 | $30.59 | $30.97 | $30.53 | $30.96 | $30.96 | 99,002 |
| 2022-12-22 | $30.59 | $30.73 | $30.16 | $30.73 | $30.73 | 72,558 |
| 2022-12-21 | $30.69 | $31.13 | $30.61 | $31.00 | $31.00 | 109,374 |
| 2022-12-20 | $30.18 | $30.61 | $30.15 | $30.57 | $30.57 | 950,274 |
| 2022-12-19 | $30.91 | $30.93 | $30.27 | $30.35 | $30.35 | 78,609 |
| 2022-12-16 | $31.01 | $31.26 | $30.84 | $31.03 | $31.03 | 77,333 |
| 2022-12-15 | $31.85 | $31.85 | $31.09 | $31.19 | $31.11 | 94,276 |
| 2022-12-14 | $32.45 | $32.92 | $32.15 | $32.40 | $32.31 | 61,908 |
| 2022-12-13 | $33.41 | $33.68 | $32.60 | $32.78 | $32.69 | 143,386 |
| 2022-12-12 | $32.05 | $32.30 | $31.86 | $32.30 | $32.21 | 107,957 |
| 2022-12-09 | $31.93 | $32.37 | $31.80 | $32.03 | $32.03 | 99,415 |
| 2022-12-08 | $32.17 | $32.21 | $31.89 | $31.98 | $31.98 | 88,311 |
| 2022-12-07 | $32.07 | $32.23 | $31.93 | $31.97 | $31.97 | 79,529 |
| 2022-12-06 | $33.05 | $33.05 | $32.11 | $32.25 | $32.25 | 64,375 |
| 2022-12-05 | $33.50 | $33.65 | $33.06 | $33.12 | $33.12 | 52,229 |
| 2022-12-02 | $33.17 | $33.83 | $33.17 | $33.78 | $33.78 | 45,162 |
| 2022-12-01 | $33.63 | $33.94 | $33.56 | $33.72 | $33.72 | 119,023 |
| 2022-11-30 | $32.24 | $33.58 | $32.18 | $33.56 | $33.56 | 119,106 |
| 2022-11-29 | $32.31 | $32.34 | $32.00 | $32.23 | $32.23 | 468,937 |
| 2022-11-28 | $32.55 | $32.69 | $32.17 | $32.23 | $32.23 | 274,936 |
| 2022-11-25 | $32.78 | $32.91 | $32.77 | $32.78 | $32.78 | 19,974 |
| 2022-11-23 | $32.51 | $33.00 | $32.51 | $32.94 | $32.94 | 72,509 |
| 2022-11-22 | $32.13 | $32.54 | $31.91 | $32.52 | $32.52 | 54,247 |
| 2022-11-21 | $32.45 | $32.57 | $31.99 | $32.10 | $32.10 | 97,114 |
| 2022-11-18 | $32.80 | $32.80 | $32.17 | $32.36 | $32.36 | 92,241 |
| 2022-11-17 | $32.18 | $32.61 | $31.98 | $32.47 | $32.47 | 76,180 |
| 2022-11-16 | $32.96 | $32.96 | $32.64 | $32.74 | $32.74 | 66,396 |
| 2022-11-15 | $33.26 | $33.49 | $32.70 | $33.09 | $33.09 | 179,895 |
| 2022-11-14 | $32.48 | $33.05 | $32.48 | $32.55 | $32.55 | 84,534 |
| 2022-11-11 | $31.78 | $32.82 | $31.78 | $32.70 | $32.70 | 83,030 |
| 2022-11-10 | $31.30 | $31.86 | $31.00 | $31.84 | $31.84 | 95,005 |
| 2022-11-09 | $30.41 | $30.51 | $29.99 | $30.04 | $30.04 | 63,244 |
| 2022-11-08 | $30.62 | $31.09 | $30.34 | $30.71 | $30.71 | 226,237 |
| 2022-11-07 | $30.38 | $30.65 | $30.23 | $30.61 | $30.61 | 187,140 |
| 2022-11-04 | $30.48 | $30.48 | $29.71 | $30.15 | $30.15 | 104,592 |
| 2022-11-03 | $30.43 | $30.48 | $30.04 | $30.08 | $30.08 | 81,510 |
| 2022-11-02 | $31.64 | $31.94 | $30.76 | $30.79 | $30.79 | 50,909 |
| 2022-11-01 | $32.40 | $32.51 | $31.77 | $31.77 | $31.77 | 90,744 |
| 2022-10-31 | $32.24 | $32.29 | $31.84 | $32.02 | $32.02 | 73,179 |
| 2022-10-28 | $31.72 | $32.46 | $31.72 | $32.44 | $32.44 | 64,846 |
| 2022-10-27 | $32.03 | $32.34 | $31.59 | $31.62 | $31.62 | 135,605 |
| 2022-10-26 | $32.83 | $33.48 | $32.68 | $32.69 | $32.69 | 92,622 |
| 2022-10-25 | $32.90 | $33.74 | $32.90 | $33.68 | $33.68 | 99,705 |
| 2022-10-24 | $32.68 | $32.92 | $32.53 | $32.79 | $32.79 | 74,049 |
| 2022-10-21 | $31.94 | $32.63 | $31.86 | $32.62 | $32.62 | 44,733 |
| 2022-10-20 | $32.38 | $33.02 | $32.31 | $32.43 | $32.43 | 43,839 |
| 2022-10-19 | $32.43 | $32.77 | $32.18 | $32.32 | $32.32 | 168,071 |
| 2022-10-18 | $32.86 | $32.95 | $32.14 | $32.42 | $32.42 | 135,749 |
| 2022-10-17 | $31.70 | $32.32 | $31.70 | $32.15 | $32.15 | 102,656 |
| 2022-10-14 | $32.03 | $32.14 | $31.10 | $31.15 | $31.15 | 272,721 |
| 2022-10-13 | $30.34 | $31.83 | $30.20 | $31.71 | $31.71 | 45,127 |
| 2022-10-12 | $31.03 | $31.21 | $30.93 | $31.02 | $31.02 | 90,766 |
| 2022-10-11 | $31.42 | $31.60 | $30.89 | $31.05 | $31.05 | 146,474 |
| 2022-10-10 | $31.81 | $31.94 | $31.35 | $31.63 | $31.63 | 173,227 |
| 2022-10-07 | $32.26 | $32.27 | $31.63 | $31.77 | $31.77 | 80,093 |
| 2022-10-06 | $32.78 | $33.18 | $32.59 | $32.71 | $32.71 | 46,295 |
| 2022-10-05 | $32.65 | $32.99 | $32.17 | $32.87 | $32.87 | 72,900 |
| 2022-10-04 | $32.63 | $33.16 | $32.61 | $33.13 | $33.13 | 255,546 |
| 2022-10-03 | $31.54 | $32.28 | $31.47 | $32.12 | $32.12 | 340,364 |
| 2022-09-30 | $31.60 | $32.10 | $31.22 | $31.28 | $31.28 | 44,284 |
| 2022-09-29 | $32.04 | $32.04 | $31.34 | $31.63 | $31.63 | 61,443 |
| 2022-09-28 | $31.59 | $32.58 | $31.59 | $32.47 | $32.47 | 74,417 |
| 2022-09-27 | $31.91 | $32.17 | $31.29 | $31.45 | $31.45 | 46,295 |
| 2022-09-26 | $31.92 | $32.28 | $31.53 | $31.57 | $31.57 | 113,097 |
| 2022-09-23 | $32.41 | $32.42 | $31.72 | $32.10 | $32.10 | 96,535 |
| 2022-09-22 | $32.88 | $33.05 | $32.69 | $32.75 | $32.75 | 116,579 |
| 2022-09-21 | $33.93 | $33.97 | $33.01 | $33.03 | $33.03 | 59,547 |
| 2022-09-20 | $34.02 | $34.15 | $33.70 | $33.78 | $33.78 | 56,268 |
| 2022-09-19 | $33.93 | $34.37 | $33.86 | $34.37 | $34.37 | 50,091 |
| 2022-09-16 | $34.30 | $34.35 | $33.94 | $34.23 | $34.23 | 194,958 |
| 2022-09-15 | $34.81 | $35.31 | $34.67 | $34.74 | $34.65 | 79,273 |
| 2022-09-14 | $35.00 | $35.00 | $34.44 | $34.92 | $34.83 | 74,946 |
| 2022-09-13 | $35.74 | $35.79 | $34.81 | $34.89 | $34.80 | 57,245 |
| 2022-09-12 | $36.57 | $36.92 | $36.50 | $36.78 | $36.69 | 52,171 |
| 2022-09-09 | $35.70 | $36.52 | $35.70 | $36.50 | $36.50 | 46,017 |
| 2022-09-08 | $35.17 | $35.65 | $35.07 | $35.47 | $35.47 | 114,328 |
| 2022-09-07 | $34.84 | $35.56 | $34.84 | $35.51 | $35.51 | 67,644 |
| 2022-09-06 | $35.28 | $35.31 | $34.67 | $34.87 | $34.87 | 87,343 |
| 2022-09-02 | $36.16 | $36.18 | $35.18 | $35.29 | $35.29 | 41,523 |
| 2022-09-01 | $35.61 | $35.94 | $35.32 | $35.92 | $35.92 | 54,951 |
| 2022-08-31 | $36.22 | $36.36 | $35.69 | $35.70 | $35.70 | 49,309 |
| 2022-08-30 | $36.14 | $36.21 | $35.46 | $35.68 | $35.68 | 41,494 |
| 2022-08-29 | $36.00 | $36.37 | $35.97 | $36.01 | $36.01 | 83,258 |
| 2022-08-26 | $37.42 | $37.56 | $36.31 | $36.31 | $36.31 | 45,004 |
| 2022-08-25 | $36.99 | $37.53 | $36.96 | $37.53 | $37.53 | 40,086 |
| 2022-08-24 | $36.53 | $37.06 | $36.50 | $36.83 | $36.83 | 87,938 |
| 2022-08-23 | $36.79 | $37.08 | $36.58 | $36.59 | $36.59 | 96,703 |
| 2022-08-22 | $37.36 | $37.44 | $36.83 | $36.87 | $36.87 | 81,720 |
| 2022-08-19 | $38.30 | $38.30 | $37.82 | $37.98 | $37.98 | 108,271 |
| 2022-08-18 | $38.68 | $38.76 | $38.38 | $38.62 | $38.62 | 32,962 |
| 2022-08-17 | $39.12 | $39.20 | $38.72 | $38.75 | $38.75 | 46,608 |
| 2022-08-16 | $39.28 | $39.80 | $39.24 | $39.59 | $39.59 | 44,708 |
| 2022-08-15 | $39.13 | $39.55 | $39.10 | $39.51 | $39.51 | 83,869 |
| 2022-08-12 | $39.08 | $39.33 | $38.87 | $39.31 | $39.31 | 43,160 |
| 2022-08-11 | $39.01 | $39.48 | $38.64 | $38.66 | $38.66 | 56,139 |
| 2022-08-10 | $38.26 | $38.63 | $38.26 | $38.51 | $38.51 | 38,375 |
| 2022-08-09 | $37.78 | $37.78 | $37.36 | $37.52 | $37.52 | 72,487 |
| 2022-08-08 | $37.89 | $38.56 | $37.89 | $37.95 | $37.95 | 55,313 |
| 2022-08-05 | $37.37 | $37.70 | $37.30 | $37.70 | $37.70 | 39,020 |
| 2022-08-04 | $37.83 | $38.08 | $37.67 | $37.96 | $37.96 | 29,923 |
| 2022-08-03 | $37.07 | $37.93 | $37.07 | $37.83 | $37.83 | 44,963 |
| 2022-08-02 | $36.74 | $37.34 | $36.74 | $36.93 | $36.93 | 46,813 |
| 2022-08-01 | $36.63 | $37.22 | $36.45 | $36.90 | $36.90 | 328,022 |
| 2022-07-29 | $36.62 | $36.97 | $36.35 | $36.90 | $36.90 | 47,707 |
| 2022-07-28 | $36.69 | $36.91 | $36.23 | $36.91 | $36.91 | 94,155 |
| 2022-07-27 | $36.30 | $37.31 | $36.30 | $37.16 | $37.16 | 48,627 |
| 2022-07-26 | $36.18 | $36.18 | $35.70 | $35.78 | $35.78 | 57,742 |
| 2022-07-25 | $36.58 | $36.78 | $36.24 | $36.43 | $36.43 | 41,319 |
| 2022-07-22 | $37.19 | $37.44 | $36.30 | $36.53 | $36.53 | 59,707 |
| 2022-07-21 | $37.72 | $37.95 | $37.19 | $37.94 | $37.94 | 58,264 |
| 2022-07-20 | $37.49 | $38.18 | $37.48 | $37.98 | $37.98 | 45,557 |
| 2022-07-19 | $36.66 | $37.45 | $36.66 | $37.41 | $37.41 | 57,965 |
| 2022-07-18 | $36.62 | $36.86 | $36.12 | $36.25 | $36.25 | 42,000 |
| 2022-07-15 | $35.87 | $36.37 | $35.87 | $36.34 | $36.34 | 36,013 |
| 2022-07-14 | $35.50 | $35.63 | $35.09 | $35.47 | $35.47 | 48,841 |
| 2022-07-13 | $35.56 | $36.15 | $35.56 | $35.93 | $35.93 | 94,702 |
| 2022-07-12 | $36.15 | $36.55 | $36.02 | $36.13 | $36.13 | 61,131 |
| 2022-07-11 | $36.80 | $36.84 | $36.10 | $36.13 | $36.13 | 97,396 |
| 2022-07-08 | $36.98 | $37.43 | $36.87 | $37.18 | $37.18 | 52,922 |
| 2022-07-07 | $36.80 | $37.44 | $36.80 | $37.33 | $37.33 | 58,119 |
| 2022-07-06 | $36.77 | $36.98 | $36.43 | $36.71 | $36.71 | 49,649 |
| 2022-07-05 | $35.53 | $36.79 | $35.23 | $36.78 | $36.78 | 50,226 |
| 2022-07-01 | $35.48 | $36.05 | $35.34 | $36.00 | $36.00 | 39,696 |
| 2022-06-30 | $35.70 | $36.10 | $35.16 | $35.60 | $35.60 | 43,074 |
| 2022-06-29 | $36.03 | $36.16 | $35.68 | $36.10 | $36.10 | 48,830 |
| 2022-06-28 | $37.09 | $37.38 | $36.00 | $36.03 | $36.03 | 78,516 |
| 2022-06-27 | $37.38 | $37.38 | $36.87 | $36.99 | $36.99 | 57,205 |
| 2022-06-24 | $36.31 | $37.30 | $36.31 | $37.29 | $37.29 | 43,569 |
| 2022-06-23 | $35.75 | $36.13 | $35.49 | $36.07 | $36.07 | 45,179 |
| 2022-06-22 | $35.21 | $36.08 | $35.19 | $35.58 | $35.58 | 83,507 |
| 2022-06-21 | $35.57 | $35.97 | $35.48 | $35.50 | $35.50 | 69,200 |
| 2022-06-17 | $34.63 | $35.37 | $34.57 | $35.14 | $35.14 | 169,795 |
| 2022-06-16 | $35.20 | $35.31 | $34.44 | $34.63 | $34.54 | 83,557 |
| 2022-06-15 | $35.49 | $36.47 | $35.49 | $36.00 | $35.91 | 191,682 |
| 2022-06-14 | $35.36 | $35.50 | $34.90 | $35.13 | $35.04 | 127,244 |
| 2022-06-13 | $36.02 | $36.22 | $35.14 | $35.24 | $35.15 | 94,319 |
| 2022-06-10 | $37.50 | $37.60 | $36.99 | $37.04 | $36.95 | 116,565 |
| 2022-06-09 | $38.97 | $39.22 | $38.13 | $38.13 | $38.04 | 66,875 |
| 2022-06-08 | $39.19 | $39.75 | $39.17 | $39.24 | $39.14 | 42,708 |
| 2022-06-07 | $38.77 | $39.35 | $38.67 | $39.33 | $39.23 | 98,768 |
| 2022-06-06 | $39.23 | $39.44 | $38.83 | $39.07 | $38.97 | 30,003 |
| 2022-06-03 | $39.23 | $39.33 | $38.73 | $38.84 | $38.74 | 47,374 |
| 2022-06-02 | $38.80 | $39.73 | $38.67 | $39.72 | $39.62 | 263,242 |
| 2022-06-01 | $39.37 | $39.64 | $38.64 | $38.80 | $38.70 | 217,602 |
| 2022-05-31 | $39.19 | $39.53 | $38.80 | $39.18 | $39.08 | 57,298 |
| 2022-05-27 | $38.55 | $39.23 | $38.55 | $39.21 | $39.11 | 52,569 |
| 2022-05-26 | $37.47 | $38.40 | $37.47 | $38.29 | $38.20 | 102,583 |
| 2022-05-25 | $36.77 | $37.66 | $36.77 | $37.49 | $37.40 | 72,330 |
| 2022-05-24 | $37.14 | $37.14 | $36.18 | $36.93 | $36.84 | 418,796 |
| 2022-05-23 | $38.14 | $38.43 | $37.67 | $38.40 | $38.31 | 2,968,310 |
| 2022-05-20 | $38.26 | $38.44 | $37.03 | $37.87 | $37.78 | 155,519 |
| 2022-05-19 | $37.66 | $38.32 | $37.64 | $37.86 | $37.77 | 204,951 |
| 2022-05-18 | $38.66 | $38.83 | $37.83 | $37.91 | $37.82 | 52,434 |
| 2022-05-17 | $38.84 | $39.17 | $38.58 | $39.11 | $39.01 | 182,110 |
| 2022-05-16 | $38.32 | $38.66 | $38.20 | $38.23 | $38.14 | 91,762 |
| 2022-05-13 | $37.73 | $38.65 | $37.73 | $38.47 | $38.37 | 106,532 |
| 2022-05-12 | $36.73 | $37.75 | $36.53 | $37.47 | $37.38 | 197,097 |
| 2022-05-11 | $37.50 | $38.32 | $36.99 | $37.02 | $36.93 | 524,419 |
| 2022-05-10 | $38.18 | $38.31 | $37.30 | $37.72 | $37.63 | 265,486 |
| 2022-05-09 | $38.09 | $38.38 | $37.46 | $37.61 | $37.52 | 185,323 |
| 2022-05-06 | $39.26 | $39.38 | $38.47 | $38.74 | $38.64 | 245,090 |
| 2022-05-05 | $40.56 | $40.59 | $39.15 | $39.50 | $39.40 | 118,246 |
| 2022-05-04 | $39.72 | $41.14 | $39.18 | $41.05 | $40.95 | 219,945 |
| 2022-05-03 | $39.50 | $40.04 | $39.33 | $39.75 | $39.65 | 88,629 |
| 2022-05-02 | $38.68 | $39.65 | $38.66 | $39.60 | $39.50 | 71,298 |
| 2022-04-29 | $39.75 | $40.21 | $38.63 | $38.68 | $38.58 | 41,019 |
| 2022-04-28 | $39.80 | $40.32 | $38.96 | $40.06 | $39.96 | 129,636 |
| 2022-04-27 | $39.08 | $39.46 | $38.60 | $38.75 | $38.65 | 3,476,287 |
| 2022-04-26 | $40.68 | $40.68 | $39.60 | $39.62 | $39.52 | 61,102 |
| 2022-04-25 | $40.32 | $40.93 | $40.09 | $40.92 | $40.82 | 109,424 |
| 2022-04-22 | $41.53 | $41.53 | $40.40 | $40.47 | $40.37 | 85,825 |
| 2022-04-21 | $42.86 | $43.00 | $41.47 | $41.58 | $41.48 | 145,876 |
| 2022-04-20 | $43.71 | $43.71 | $42.57 | $42.68 | $42.57 | 98,252 |
| 2022-04-19 | $43.50 | $44.58 | $43.50 | $44.45 | $44.34 | 49,159 |
| 2022-04-18 | $43.72 | $43.81 | $43.21 | $43.52 | $43.41 | 55,589 |
| 2022-04-14 | $44.56 | $44.56 | $43.76 | $43.77 | $43.66 | 67,930 |
| 2022-04-13 | $43.84 | $44.62 | $43.84 | $44.49 | $44.38 | 61,487 |
| 2022-04-12 | $44.68 | $44.84 | $43.68 | $43.87 | $43.76 | 46,198 |
| 2022-04-11 | $44.30 | $44.80 | $44.15 | $44.15 | $44.04 | 60,434 |
| 2022-04-08 | $44.75 | $45.08 | $44.48 | $44.67 | $44.56 | 36,002 |
| 2022-04-07 | $45.19 | $45.19 | $44.26 | $44.86 | $44.75 | 35,644 |
| 2022-04-06 | $45.61 | $45.66 | $44.96 | $45.26 | $45.15 | 145,897 |
| 2022-04-05 | $46.68 | $46.88 | $46.04 | $46.11 | $46.00 | 100,825 |
| 2022-04-04 | $45.92 | $46.88 | $45.92 | $46.83 | $46.71 | 66,181 |
| 2022-04-01 | $45.60 | $45.84 | $45.46 | $45.81 | $45.70 | 31,006 |
| 2022-03-31 | $46.22 | $46.33 | $45.44 | $45.48 | $45.37 | 53,252 |
| 2022-03-30 | $46.60 | $46.69 | $46.17 | $46.29 | $46.18 | 955,249 |
| 2022-03-29 | $46.32 | $46.85 | $46.21 | $46.67 | $46.55 | 54,041 |
| 2022-03-28 | $45.68 | $45.92 | $45.20 | $45.90 | $45.79 | 90,260 |
| 2022-03-25 | $45.65 | $45.85 | $45.23 | $45.71 | $45.60 | 36,148 |
| 2022-03-24 | $45.09 | $45.56 | $45.00 | $45.54 | $45.43 | 39,590 |
| 2022-03-23 | $45.22 | $45.46 | $44.92 | $44.92 | $44.81 | 66,683 |
| 2022-03-22 | $44.70 | $45.66 | $44.70 | $45.45 | $45.34 | 63,118 |
| 2022-03-21 | $44.83 | $44.88 | $44.15 | $44.60 | $44.49 | 53,916 |
| 2022-03-18 | $44.35 | $45.04 | $44.09 | $45.01 | $44.90 | 68,690 |
| 2022-03-17 | $43.76 | $44.47 | $43.69 | $44.44 | $44.27 | 66,124 |
| 2022-03-16 | $43.01 | $43.99 | $42.82 | $43.96 | $43.79 | 65,163 |
| 2022-03-15 | $42.03 | $42.73 | $42.03 | $42.67 | $42.50 | 77,036 |
| 2022-03-14 | $42.34 | $42.75 | $41.67 | $41.75 | $41.59 | 150,627 |
| 2022-03-11 | $43.46 | $43.46 | $42.37 | $42.37 | $42.20 | 106,069 |
| 2022-03-10 | $43.07 | $43.32 | $42.76 | $43.23 | $43.06 | 66,897 |
| 2022-03-09 | $43.27 | $43.76 | $43.18 | $43.57 | $43.40 | 135,659 |
| 2022-03-08 | $42.21 | $43.39 | $41.97 | $42.29 | $42.12 | 120,898 |
| 2022-03-07 | $43.71 | $43.71 | $42.27 | $42.29 | $42.12 | 344,342 |
| 2022-03-04 | $44.33 | $44.46 | $43.62 | $43.84 | $43.67 | 91,379 |
| 2022-03-03 | $45.49 | $45.49 | $44.40 | $44.63 | $44.46 | 83,590 |
| 2022-03-02 | $44.92 | $45.31 | $44.60 | $45.15 | $44.97 | 78,751 |
| 2022-03-01 | $45.25 | $45.49 | $44.55 | $44.80 | $44.62 | 51,720 |
| 2022-02-28 | $44.89 | $45.74 | $44.89 | $45.39 | $45.21 | 49,559 |
| 2022-02-25 | $44.74 | $45.47 | $44.50 | $45.44 | $45.26 | 68,210 |
| 2022-02-24 | $42.24 | $44.72 | $42.20 | $44.66 | $44.49 | 93,367 |
| 2022-02-23 | $44.53 | $44.53 | $43.38 | $43.39 | $43.22 | 87,972 |
| 2022-02-22 | $44.32 | $44.86 | $43.92 | $44.15 | $43.98 | 115,101 |
| 2022-02-18 | $45.23 | $45.44 | $44.52 | $44.67 | $44.50 | 88,532 |
| 2022-02-17 | $46.11 | $46.11 | $45.14 | $45.20 | $45.02 | 138,820 |
| 2022-02-16 | $46.27 | $46.56 | $45.93 | $46.47 | $46.29 | 145,762 |
| 2022-02-15 | $46.58 | $46.78 | $46.36 | $46.73 | $46.55 | 78,680 |
| 2022-02-14 | $45.90 | $46.33 | $45.62 | $45.95 | $45.77 | 138,629 |
| 2022-02-11 | $46.94 | $47.20 | $45.80 | $46.00 | $45.82 | 74,692 |
| 2022-02-10 | $46.99 | $47.82 | $46.75 | $46.92 | $46.74 | 73,375 |
| 2022-02-09 | $46.75 | $47.54 | $46.75 | $47.53 | $47.34 | 95,772 |
| 2022-02-08 | $46.00 | $46.36 | $45.89 | $46.26 | $46.08 | 87,653 |
| 2022-02-07 | $47.12 | $47.12 | $46.08 | $46.18 | $46.00 | 110,610 |
| 2022-02-04 | $46.55 | $47.27 | $46.00 | $46.91 | $46.73 | 95,546 |
| 2022-02-03 | $46.92 | $47.50 | $46.37 | $46.43 | $46.25 | 117,866 |
| 2022-02-02 | $50.04 | $50.07 | $49.09 | $49.48 | $49.29 | 139,186 |
| 2022-02-01 | $48.36 | $48.83 | $48.00 | $48.75 | $48.56 | 174,262 |
| 2022-01-31 | $46.99 | $48.24 | $46.96 | $48.24 | $48.05 | 52,066 |
| 2022-01-28 | $45.84 | $46.98 | $45.54 | $46.96 | $46.78 | 68,004 |
| 2022-01-27 | $46.04 | $46.60 | $45.56 | $45.66 | $45.48 | 60,898 |
| 2022-01-26 | $47.16 | $47.16 | $45.23 | $45.68 | $45.50 | 90,592 |
| 2022-01-25 | $46.60 | $47.03 | $45.99 | $46.38 | $46.20 | 119,854 |
| 2022-01-24 | $46.18 | $47.36 | $45.10 | $47.36 | $47.17 | 414,218 |
| 2022-01-21 | $48.16 | $48.23 | $47.00 | $47.04 | $46.86 | 140,031 |
| 2022-01-20 | $49.52 | $50.18 | $48.66 | $48.76 | $48.57 | 137,777 |
| 2022-01-19 | $49.52 | $50.00 | $49.23 | $49.27 | $49.08 | 63,796 |
| 2022-01-18 | $49.80 | $49.91 | $49.33 | $49.43 | $49.24 | 114,228 |
| 2022-01-14 | $49.62 | $50.40 | $49.61 | $50.37 | $50.17 | 213,407 |
| 2022-01-13 | $50.91 | $51.05 | $50.18 | $50.23 | $50.03 | 41,801 |
| 2022-01-12 | $50.94 | $51.17 | $50.67 | $50.81 | $50.61 | 63,681 |
| 2022-01-11 | $50.13 | $50.78 | $49.93 | $50.75 | $50.55 | 66,530 |
| 2022-01-10 | $49.87 | $50.18 | $49.03 | $50.14 | $49.94 | 230,527 |
| 2022-01-07 | $50.33 | $50.62 | $50.10 | $50.27 | $50.07 | 71,268 |
| 2022-01-06 | $50.00 | $50.79 | $49.85 | $50.24 | $50.04 | 99,770 |
| 2022-01-05 | $51.50 | $51.64 | $50.03 | $50.04 | $49.84 | 103,217 |
| 2022-01-04 | $51.96 | $52.00 | $51.25 | $51.50 | $51.30 | 59,165 |
| 2022-01-03 | $51.43 | $51.90 | $51.43 | $51.76 | $51.56 | 85,246 |
| 2021-12-31 | $51.92 | $52.05 | $51.35 | $51.36 | $51.16 | 62,415 |
| 2021-12-30 | $51.82 | $52.29 | $51.82 | $52.00 | $51.80 | 44,276 |
| 2021-12-29 | $51.89 | $51.92 | $51.59 | $51.75 | $51.55 | 78,230 |
| 2021-12-28 | $52.12 | $52.50 | $51.95 | $51.97 | $51.77 | 85,301 |
| 2021-12-27 | $51.85 | $52.20 | $51.78 | $52.07 | $51.87 | 69,257 |
| 2021-12-23 | $51.34 | $51.86 | $51.26 | $51.73 | $51.53 | 54,133 |
| 2021-12-22 | $50.92 | $51.31 | $50.86 | $51.24 | $51.04 | 94,786 |
| 2021-12-21 | $49.95 | $51.07 | $49.95 | $51.00 | $50.80 | 1,131,459 |
| 2021-12-20 | $49.84 | $50.05 | $49.55 | $49.95 | $49.75 | 135,649 |
| 2021-12-17 | $50.02 | $50.71 | $49.73 | $50.44 | $50.24 | 115,297 |
| 2021-12-16 | $50.83 | $51.25 | $50.41 | $50.57 | $50.20 | 79,844 |
| 2021-12-15 | $50.20 | $50.78 | $49.45 | $50.74 | $50.36 | 55,277 |
| 2021-12-14 | $49.90 | $50.41 | $49.89 | $50.29 | $49.92 | 94,342 |
| 2021-12-13 | $50.91 | $51.00 | $50.33 | $50.52 | $50.15 | 187,277 |
| 2021-12-10 | $51.39 | $51.40 | $50.65 | $50.91 | $50.53 | 132,180 |
| 2021-12-09 | $51.47 | $51.73 | $50.94 | $51.04 | $50.66 | 51,706 |
| 2021-12-08 | $51.28 | $51.81 | $51.16 | $51.65 | $51.27 | 64,408 |
| 2021-12-07 | $51.20 | $51.39 | $51.00 | $51.12 | $50.74 | 125,056 |
| 2021-12-06 | $50.04 | $50.69 | $49.79 | $50.56 | $50.19 | 98,239 |
| 2021-12-03 | $50.20 | $50.22 | $49.14 | $49.73 | $49.36 | 170,371 |
| 2021-12-02 | $49.16 | $50.17 | $49.16 | $49.95 | $49.58 | 191,791 |
| 2021-12-01 | $50.99 | $51.12 | $48.98 | $49.00 | $48.64 | 90,402 |
| 2021-11-30 | $51.49 | $51.50 | $50.22 | $50.28 | $49.91 | 126,584 |
| 2021-11-29 | $52.01 | $52.03 | $51.48 | $51.81 | $51.43 | 87,475 |
| 2021-11-26 | $51.74 | $51.82 | $51.32 | $51.57 | $51.19 | 64,316 |
| 2021-11-24 | $52.12 | $52.51 | $51.99 | $52.44 | $52.05 | 49,607 |
| 2021-11-23 | $52.53 | $52.67 | $51.98 | $52.35 | $51.96 | 90,808 |
| 2021-11-22 | $53.35 | $53.35 | $52.56 | $52.56 | $52.17 | 99,363 |
| 2021-11-19 | $53.72 | $53.72 | $53.08 | $53.16 | $52.77 | 68,208 |
| 2021-11-18 | $53.92 | $53.93 | $53.32 | $53.49 | $53.09 | 64,972 |
| 2021-11-17 | $54.22 | $54.29 | $53.92 | $53.99 | $53.59 | 52,709 |
| 2021-11-16 | $54.51 | $54.54 | $54.26 | $54.28 | $53.88 | 68,406 |
| 2021-11-15 | $54.49 | $54.88 | $54.45 | $54.55 | $54.15 | 141,201 |
| 2021-11-12 | $54.01 | $54.39 | $53.82 | $54.39 | $53.99 | 38,087 |
| 2021-11-11 | $53.86 | $54.01 | $53.70 | $53.70 | $53.31 | 31,700 |
| 2021-11-10 | $54.29 | $54.44 | $53.69 | $53.90 | $53.50 | 64,168 |
| 2021-11-09 | $54.84 | $54.86 | $54.31 | $54.52 | $54.12 | 82,362 |
| 2021-11-08 | $55.11 | $55.12 | $54.65 | $54.70 | $54.30 | 77,218 |
| 2021-11-05 | $54.65 | $55.09 | $54.62 | $54.77 | $54.37 | 69,663 |
| 2021-11-04 | $54.32 | $54.50 | $53.97 | $54.20 | $53.80 | 65,364 |
| 2021-11-03 | $53.78 | $54.26 | $53.69 | $54.24 | $53.84 | 58,270 |
| 2021-11-02 | $54.00 | $54.02 | $53.61 | $53.84 | $53.44 | 73,591 |
| 2021-11-01 | $53.85 | $54.18 | $53.70 | $53.85 | $53.45 | 74,371 |
| 2021-10-29 | $53.43 | $53.76 | $53.31 | $53.65 | $53.25 | 112,506 |
| 2021-10-28 | $53.33 | $53.74 | $53.11 | $53.53 | $53.13 | 72,796 |
| 2021-10-27 | $53.31 | $53.75 | $53.18 | $53.18 | $52.79 | 40,535 |
| 2021-10-26 | $54.03 | $54.03 | $53.23 | $53.38 | $52.99 | 55,950 |
| 2021-10-25 | $53.49 | $53.75 | $53.12 | $53.75 | $53.35 | 89,649 |
| 2021-10-22 | $54.07 | $54.07 | $53.34 | $53.62 | $53.22 | 60,132 |
| 2021-10-21 | $54.87 | $54.95 | $54.69 | $54.95 | $54.54 | 59,315 |
| 2021-10-20 | $54.79 | $54.99 | $54.69 | $54.83 | $54.42 | 74,056 |
| 2021-10-19 | $54.50 | $54.74 | $54.34 | $54.70 | $54.30 | 58,453 |
| 2021-10-18 | $53.86 | $54.27 | $53.77 | $54.22 | $53.82 | 204,985 |
| 2021-10-15 | $54.39 | $54.39 | $53.96 | $53.96 | $53.56 | 62,563 |
| 2021-10-14 | $53.79 | $54.18 | $53.72 | $54.09 | $53.69 | 46,258 |
| 2021-10-13 | $53.24 | $53.37 | $52.95 | $53.25 | $52.86 | 96,881 |
| 2021-10-12 | $53.36 | $53.36 | $52.75 | $52.97 | $52.58 | 134,146 |
| 2021-10-11 | $53.88 | $54.07 | $53.29 | $53.31 | $52.92 | 57,287 |
| 2021-10-08 | $54.61 | $54.61 | $54.00 | $54.06 | $53.66 | 40,101 |
| 2021-10-07 | $54.54 | $54.89 | $54.43 | $54.44 | $54.04 | 159,986 |
| 2021-10-06 | $53.43 | $54.09 | $53.25 | $54.05 | $53.65 | 61,513 |
| 2021-10-05 | $53.36 | $54.20 | $53.36 | $53.92 | $53.52 | 79,617 |
| 2021-10-04 | $54.00 | $54.00 | $52.82 | $53.14 | $52.75 | 115,582 |
| 2021-10-01 | $53.61 | $54.49 | $53.50 | $54.31 | $53.91 | 79,106 |
| 2021-09-30 | $53.65 | $53.92 | $53.31 | $53.41 | $53.02 | 47,098 |
| 2021-09-29 | $54.03 | $54.14 | $53.45 | $53.47 | $53.07 | 49,209 |
| 2021-09-28 | $54.58 | $54.69 | $53.62 | $53.71 | $53.31 | 76,688 |
| 2021-09-27 | $55.00 | $55.30 | $54.79 | $55.15 | $54.74 | 42,480 |
| 2021-09-24 | $54.64 | $55.30 | $54.62 | $55.21 | $54.80 | 41,089 |
| 2021-09-23 | $54.67 | $55.07 | $54.54 | $54.87 | $54.46 | 61,944 |
| 2021-09-22 | $54.17 | $54.64 | $54.10 | $54.35 | $53.95 | 274,306 |
| 2021-09-21 | $54.63 | $54.81 | $54.09 | $54.19 | $53.79 | 72,741 |
| 2021-09-20 | $54.57 | $54.62 | $53.55 | $54.30 | $53.90 | 122,172 |
| 2021-09-17 | $55.80 | $55.95 | $55.19 | $55.41 | $55.00 | 53,677 |
| 2021-09-16 | $56.00 | $56.17 | $55.62 | $56.02 | $55.48 | 63,500 |
| 2021-09-15 | $55.71 | $56.13 | $55.30 | $56.07 | $55.53 | 49,825 |
| 2021-09-14 | $56.39 | $56.49 | $55.58 | $55.66 | $55.13 | 106,140 |
| 2021-09-13 | $56.54 | $56.54 | $56.02 | $56.31 | $55.77 | 140,803 |
| 2021-09-10 | $56.81 | $56.81 | $56.11 | $56.16 | $55.62 | 63,596 |
| 2021-09-09 | $56.65 | $56.84 | $56.43 | $56.50 | $55.96 | 62,877 |
| 2021-09-08 | $57.00 | $57.08 | $56.54 | $56.69 | $56.15 | 61,513 |
| 2021-09-07 | $56.89 | $57.16 | $56.84 | $57.08 | $56.53 | 74,162 |
| 2021-09-03 | $56.84 | $56.91 | $56.64 | $56.89 | $56.35 | 46,411 |
| 2021-09-02 | $57.31 | $57.31 | $56.82 | $56.95 | $56.41 | 52,674 |
| 2021-09-01 | $56.98 | $57.33 | $56.98 | $57.12 | $56.57 | 236,952 |
| 2021-08-31 | $56.64 | $56.95 | $56.60 | $56.85 | $56.31 | 77,935 |
| 2021-08-30 | $56.40 | $56.77 | $56.13 | $56.64 | $56.10 | 329,004 |
| 2021-08-27 | $55.46 | $56.34 | $55.44 | $56.28 | $55.74 | 74,125 |
| 2021-08-26 | $55.70 | $55.84 | $55.33 | $55.35 | $54.82 | 53,694 |
| 2021-08-25 | $55.72 | $55.88 | $55.66 | $55.81 | $55.28 | 52,386 |
| 2021-08-24 | $55.55 | $55.77 | $55.53 | $55.67 | $55.14 | 55,280 |
| 2021-08-23 | $54.79 | $55.58 | $54.79 | $55.40 | $54.87 | 74,537 |
| 2021-08-20 | $54.12 | $54.62 | $53.91 | $54.61 | $54.09 | 83,505 |
| 2021-08-19 | $53.79 | $54.24 | $53.72 | $53.98 | $53.46 | 60,146 |
| 2021-08-18 | $54.39 | $54.72 | $54.09 | $54.14 | $53.62 | 54,764 |
| 2021-08-17 | $54.63 | $54.78 | $54.08 | $54.51 | $53.99 | 53,648 |
| 2021-08-16 | $54.84 | $54.96 | $54.33 | $54.96 | $54.43 | 171,837 |
| 2021-08-13 | $55.18 | $55.19 | $54.97 | $55.01 | $54.48 | 42,021 |
| 2021-08-12 | $54.93 | $55.07 | $54.63 | $55.07 | $54.54 | 41,787 |
| 2021-08-11 | $55.04 | $55.04 | $54.71 | $54.97 | $54.44 | 45,175 |
| 2021-08-10 | $55.06 | $55.10 | $54.73 | $54.84 | $54.32 | 31,743 |
| 2021-08-09 | $55.06 | $55.06 | $54.72 | $54.98 | $54.45 | 59,416 |
| 2021-08-06 | $55.11 | $55.34 | $54.96 | $55.06 | $54.53 | 54,882 |
| 2021-08-05 | $54.67 | $55.21 | $54.60 | $55.16 | $54.63 | 51,486 |
| 2021-08-04 | $54.47 | $54.67 | $54.27 | $54.62 | $54.10 | 339,008 |
| 2021-08-03 | $54.81 | $54.81 | $53.92 | $54.51 | $53.99 | 68,045 |
| 2021-08-02 | $55.21 | $55.21 | $54.66 | $54.73 | $54.21 | 64,258 |
| 2021-07-30 | $54.90 | $55.27 | $54.61 | $54.89 | $54.37 | 81,962 |
| 2021-07-29 | $55.70 | $55.73 | $55.26 | $55.29 | $54.76 | 89,767 |
| 2021-07-28 | $55.83 | $56.10 | $55.62 | $55.88 | $55.35 | 290,751 |
| 2021-07-27 | $56.00 | $56.00 | $54.92 | $55.40 | $54.87 | 86,186 |
| 2021-07-26 | $55.72 | $56.07 | $55.55 | $56.06 | $55.52 | 292,934 |
| 2021-07-23 | $54.89 | $55.83 | $54.79 | $55.72 | $55.19 | 92,528 |
| 2021-07-22 | $54.20 | $54.25 | $53.82 | $54.22 | $53.70 | 54,136 |
| 2021-07-21 | $53.77 | $54.19 | $53.77 | $54.19 | $53.67 | 204,434 |
| 2021-07-20 | $53.12 | $53.89 | $52.88 | $53.71 | $53.20 | 80,918 |
| 2021-07-19 | $53.15 | $53.15 | $52.58 | $52.88 | $52.37 | 96,918 |
| 2021-07-16 | $54.30 | $54.32 | $53.59 | $53.70 | $53.19 | 67,018 |
| 2021-07-15 | $54.45 | $54.45 | $53.74 | $54.10 | $53.58 | 85,224 |
| 2021-07-14 | $54.99 | $55.00 | $54.36 | $54.43 | $53.91 | 83,038 |
| 2021-07-13 | $54.92 | $55.09 | $54.60 | $54.65 | $54.13 | 59,919 |
| 2021-07-12 | $54.79 | $54.98 | $54.51 | $54.98 | $54.45 | 65,593 |
| 2021-07-09 | $54.23 | $54.74 | $54.22 | $54.74 | $54.22 | 105,947 |
| 2021-07-08 | $53.94 | $54.38 | $53.61 | $54.10 | $53.58 | 73,556 |
| 2021-07-07 | $55.24 | $55.24 | $54.62 | $54.67 | $54.15 | 57,513 |
| 2021-07-06 | $55.28 | $55.30 | $54.52 | $55.01 | $54.48 | 68,055 |
| 2021-07-02 | $55.03 | $55.17 | $54.87 | $55.10 | $54.57 | 45,389 |
| 2021-07-01 | $54.54 | $54.92 | $54.49 | $54.86 | $54.34 | 77,208 |
| 2021-06-30 | $54.57 | $54.60 | $54.32 | $54.49 | $53.97 | 77,881 |
| 2021-06-29 | $54.98 | $54.98 | $54.51 | $54.63 | $54.11 | 583,089 |
| 2021-06-28 | $54.63 | $54.93 | $54.36 | $54.92 | $54.40 | 76,320 |
| 2021-06-25 | $54.38 | $54.57 | $54.30 | $54.49 | $53.97 | 119,384 |
| 2021-06-24 | $54.12 | $54.38 | $54.12 | $54.36 | $53.84 | 67,061 |
| 2021-06-23 | $53.74 | $54.02 | $53.74 | $53.83 | $53.32 | 33,741 |
| 2021-06-22 | $53.28 | $53.79 | $53.14 | $53.74 | $53.23 | 45,236 |
| 2021-06-21 | $53.03 | $53.26 | $52.72 | $53.24 | $52.73 | 42,776 |
| 2021-06-18 | $53.15 | $53.15 | $52.70 | $52.81 | $52.31 | 62,625 |
| 2021-06-17 | $52.99 | $53.59 | $52.94 | $53.37 | $52.77 | 93,712 |
| 2021-06-16 | $53.44 | $53.44 | $52.48 | $52.98 | $52.39 | 50,043 |
| 2021-06-15 | $53.76 | $53.82 | $53.29 | $53.34 | $52.74 | 108,106 |
| 2021-06-14 | $53.46 | $53.73 | $53.40 | $53.73 | $53.13 | 44,650 |
| 2021-06-11 | $53.31 | $53.40 | $53.14 | $53.40 | $52.80 | 31,277 |
| 2021-06-10 | $53.14 | $53.31 | $52.94 | $53.21 | $52.61 | 36,947 |
| 2021-06-09 | $53.34 | $53.39 | $53.02 | $53.04 | $52.45 | 60,376 |
| 2021-06-08 | $53.37 | $53.37 | $52.86 | $53.11 | $52.52 | 39,622 |
| 2021-06-07 | $52.75 | $53.21 | $52.74 | $53.21 | $52.61 | 43,386 |
| 2021-06-04 | $52.43 | $52.84 | $52.33 | $52.71 | $52.12 | 34,054 |
| 2021-06-03 | $52.36 | $52.39 | $51.80 | $52.20 | $51.62 | 43,348 |
| 2021-06-02 | $52.80 | $52.87 | $52.49 | $52.78 | $52.19 | 50,148 |
| 2021-06-01 | $52.82 | $52.93 | $52.39 | $52.69 | $52.10 | 49,098 |
| 2021-05-28 | $52.91 | $52.91 | $52.55 | $52.56 | $51.97 | 140,007 |
| 2021-05-27 | $52.46 | $52.80 | $52.38 | $52.71 | $52.12 | 53,714 |
| 2021-05-26 | $52.25 | $52.57 | $52.17 | $52.44 | $51.85 | 861,133 |
| 2021-05-25 | $52.45 | $52.50 | $52.03 | $52.12 | $51.54 | 138,328 |
| 2021-05-24 | $51.53 | $52.31 | $51.53 | $52.19 | $51.61 | 39,417 |
| 2021-05-21 | $51.66 | $51.77 | $51.20 | $51.22 | $50.65 | 109,530 |
| 2021-05-20 | $50.64 | $51.46 | $50.64 | $51.36 | $50.78 | 47,479 |
| 2021-05-19 | $49.73 | $50.44 | $49.62 | $50.42 | $49.86 | 119,557 |
| 2021-05-18 | $50.83 | $51.10 | $50.44 | $50.46 | $49.89 | 51,692 |
| 2021-05-17 | $51.26 | $51.34 | $50.54 | $50.92 | $50.35 | 171,595 |
| 2021-05-14 | $50.80 | $51.42 | $50.74 | $51.37 | $50.79 | 44,161 |
| 2021-05-13 | $50.37 | $50.75 | $49.97 | $50.40 | $49.84 | 56,123 |
| 2021-05-12 | $50.58 | $50.80 | $49.97 | $50.05 | $49.49 | 61,938 |
| 2021-05-11 | $50.67 | $51.24 | $50.38 | $51.20 | $50.63 | 66,205 |
| 2021-05-10 | $52.02 | $52.02 | $51.31 | $51.35 | $50.77 | 51,852 |
| 2021-05-07 | $52.13 | $52.58 | $52.06 | $52.32 | $51.73 | 44,643 |
| 2021-05-06 | $51.44 | $51.79 | $51.10 | $51.79 | $51.21 | 42,465 |
| 2021-05-05 | $51.98 | $52.10 | $51.35 | $51.42 | $50.84 | 207,800 |
| 2021-05-04 | $52.06 | $52.06 | $50.95 | $51.67 | $51.09 | 98,301 |
| 2021-05-03 | $52.89 | $52.89 | $52.25 | $52.29 | $51.70 | 65,991 |
| 2021-04-30 | $52.66 | $52.72 | $52.34 | $52.61 | $52.02 | 168,634 |
| 2021-04-29 | $52.87 | $53.17 | $52.57 | $53.13 | $52.53 | 57,719 |
| 2021-04-28 | $52.06 | $52.39 | $51.87 | $51.95 | $51.36 | 61,222 |
| 2021-04-27 | $51.84 | $51.84 | $51.55 | $51.60 | $51.02 | 90,962 |
| 2021-04-26 | $51.68 | $51.84 | $51.59 | $51.75 | $51.17 | 58,062 |
| 2021-04-23 | $51.17 | $51.72 | $51.14 | $51.59 | $51.01 | 95,020 |
| 2021-04-22 | $51.44 | $51.52 | $50.75 | $50.95 | $50.38 | 59,931 |
| 2021-04-21 | $50.92 | $51.25 | $50.61 | $51.25 | $50.68 | 76,253 |
| 2021-04-20 | $51.53 | $51.53 | $50.72 | $51.09 | $50.52 | 112,236 |
| 2021-04-19 | $51.67 | $51.93 | $51.28 | $51.58 | $51.00 | 81,794 |
| 2021-04-16 | $52.11 | $52.11 | $51.61 | $51.79 | $51.21 | 114,706 |
| 2021-04-15 | $51.57 | $51.99 | $51.57 | $51.89 | $51.31 | 91,031 |
| 2021-04-14 | $51.66 | $51.75 | $51.16 | $51.22 | $50.65 | 59,981 |
| 2021-04-13 | $51.74 | $51.81 | $51.57 | $51.63 | $51.05 | 65,531 |
| 2021-04-12 | $51.77 | $51.77 | $51.36 | $51.59 | $51.01 | 55,260 |
| 2021-04-09 | $51.74 | $51.89 | $51.50 | $51.86 | $51.28 | 64,372 |
| 2021-04-08 | $52.00 | $52.00 | $51.57 | $51.81 | $51.23 | 77,350 |
| 2021-04-07 | $51.38 | $51.75 | $51.38 | $51.69 | $51.11 | 128,387 |
| 2021-04-06 | $51.22 | $51.54 | $51.15 | $51.39 | $50.81 | 84,848 |
| 2021-04-05 | $50.66 | $51.22 | $50.65 | $51.17 | $50.60 | 66,839 |
| 2021-04-01 | $49.77 | $50.28 | $49.77 | $50.28 | $49.72 | 199,200 |
| 2021-03-31 | $49.23 | $49.57 | $49.14 | $49.32 | $48.77 | 48,426 |
| 2021-03-30 | $48.81 | $49.08 | $48.73 | $48.97 | $48.42 | 680,279 |
| 2021-03-29 | $48.63 | $49.12 | $48.37 | $48.94 | $48.39 | 63,099 |
| 2021-03-26 | $49.21 | $49.21 | $47.88 | $48.71 | $48.16 | 142,696 |
| 2021-03-25 | $48.86 | $49.20 | $48.47 | $49.00 | $48.45 | 88,320 |
| 2021-03-24 | $50.48 | $50.48 | $49.09 | $49.14 | $48.59 | 107,635 |
| 2021-03-23 | $50.83 | $50.98 | $50.26 | $50.30 | $49.73 | 44,705 |
| 2021-03-22 | $50.74 | $51.14 | $50.46 | $50.86 | $50.29 | 67,262 |
| 2021-03-19 | $50.31 | $50.72 | $50.10 | $50.52 | $49.95 | 58,960 |
| 2021-03-18 | $50.89 | $50.99 | $50.14 | $50.19 | $49.55 | 52,233 |
| 2021-03-17 | $50.98 | $51.46 | $50.45 | $51.28 | $50.63 | 52,937 |
| 2021-03-16 | $51.05 | $51.55 | $50.92 | $51.15 | $50.50 | 57,510 |
| 2021-03-15 | $50.66 | $50.84 | $50.34 | $50.82 | $50.17 | 62,613 |
| 2021-03-12 | $50.44 | $50.55 | $50.08 | $50.54 | $49.90 | 71,406 |
| 2021-03-11 | $50.31 | $50.92 | $50.26 | $50.69 | $50.05 | 69,945 |
| 2021-03-10 | $50.13 | $50.13 | $49.56 | $49.79 | $49.16 | 112,279 |
| 2021-03-09 | $49.76 | $49.93 | $49.35 | $49.51 | $48.88 | 50,585 |
| 2021-03-08 | $49.61 | $49.85 | $48.90 | $48.90 | $48.28 | 74,975 |
| 2021-03-05 | $48.87 | $49.60 | $48.04 | $49.55 | $48.92 | 140,681 |
| 2021-03-04 | $48.81 | $49.47 | $47.87 | $48.46 | $47.84 | 133,338 |
| 2021-03-03 | $49.51 | $49.62 | $48.64 | $48.78 | $48.16 | 54,596 |
| 2021-03-02 | $50.09 | $50.19 | $49.56 | $49.58 | $48.95 | 52,084 |
| 2021-03-01 | $49.31 | $50.00 | $49.21 | $49.93 | $49.30 | 78,872 |
| 2021-02-26 | $48.82 | $49.49 | $48.24 | $48.82 | $48.20 | 51,123 |
| 2021-02-25 | $49.87 | $50.10 | $48.31 | $48.46 | $47.84 | 79,695 |
| 2021-02-24 | $49.65 | $50.04 | $49.23 | $49.99 | $49.35 | 58,317 |
| 2021-02-23 | $48.88 | $49.93 | $48.04 | $49.78 | $49.15 | 85,008 |
| 2021-02-22 | $49.22 | $49.84 | $49.15 | $49.34 | $48.71 | 54,639 |
| 2021-02-19 | $50.10 | $50.10 | $49.56 | $49.64 | $49.01 | 107,353 |
| 2021-02-18 | $49.84 | $50.08 | $49.52 | $49.88 | $49.25 | 51,301 |
| 2021-02-17 | $49.92 | $50.27 | $49.64 | $50.24 | $49.60 | 231,913 |
| 2021-02-16 | $50.07 | $50.57 | $50.00 | $50.13 | $49.49 | 75,501 |
| 2021-02-12 | $49.80 | $49.95 | $49.74 | $49.95 | $49.32 | 44,001 |
| 2021-02-11 | $49.91 | $49.91 | $49.39 | $49.84 | $49.21 | 115,104 |
| 2021-02-10 | $49.75 | $49.77 | $48.97 | $49.65 | $49.02 | 58,585 |
| 2021-02-09 | $49.12 | $49.52 | $48.99 | $49.29 | $48.66 | 69,503 |
| 2021-02-08 | $49.17 | $49.17 | $48.78 | $49.13 | $48.51 | 271,625 |
| 2021-02-05 | $48.56 | $48.89 | $48.44 | $48.89 | $48.27 | 88,168 |
| 2021-02-04 | $47.99 | $48.20 | $47.70 | $48.19 | $47.58 | 60,499 |
| 2021-02-03 | $47.95 | $48.19 | $47.60 | $47.83 | $47.22 | 104,870 |
| 2021-02-02 | $46.74 | $47.32 | $46.74 | $47.13 | $46.53 | 80,025 |
| 2021-02-01 | $45.83 | $46.48 | $45.53 | $46.37 | $45.78 | 87,336 |
| 2021-01-29 | $46.05 | $46.05 | $45.05 | $45.41 | $44.83 | 102,065 |
| 2021-01-28 | $46.24 | $46.89 | $46.24 | $46.33 | $45.74 | 55,785 |
| 2021-01-27 | $47.00 | $47.00 | $45.57 | $45.86 | $45.28 | 223,412 |
| 2021-01-26 | $47.05 | $47.47 | $47.03 | $47.43 | $46.82 | 72,690 |
| 2021-01-25 | $47.04 | $47.23 | $46.34 | $47.03 | $46.43 | 92,512 |
| 2021-01-22 | $46.65 | $46.87 | $46.60 | $46.78 | $46.19 | 39,776 |
| 2021-01-21 | $46.77 | $47.04 | $46.67 | $46.73 | $46.14 | 101,264 |
| 2021-01-20 | $46.00 | $46.79 | $46.00 | $46.62 | $46.03 | 157,420 |
| 2021-01-19 | $44.86 | $45.40 | $44.62 | $45.33 | $44.75 | 221,487 |
| 2021-01-15 | $44.48 | $44.80 | $44.23 | $44.53 | $43.96 | 130,140 |
| 2021-01-14 | $44.92 | $45.05 | $44.47 | $44.55 | $43.98 | 67,083 |
| 2021-01-13 | $44.79 | $45.07 | $44.64 | $44.78 | $44.21 | 94,747 |
| 2021-01-12 | $45.22 | $45.43 | $44.50 | $44.79 | $44.22 | 211,211 |
| 2021-01-11 | $45.44 | $45.60 | $45.16 | $45.25 | $44.68 | 73,000 |
| 2021-01-08 | $46.00 | $46.00 | $45.38 | $45.88 | $45.30 | 76,676 |
| 2021-01-07 | $45.38 | $45.82 | $45.14 | $45.72 | $45.14 | 147,590 |
| 2021-01-06 | $44.53 | $45.34 | $44.28 | $45.06 | $44.49 | 74,010 |
| 2021-01-05 | $44.60 | $45.16 | $44.60 | $45.02 | $44.45 | 65,911 |
| 2021-01-04 | $45.65 | $45.80 | $44.32 | $44.85 | $44.28 | 1,034,772 |
| 2020-12-31 | $45.21 | $45.53 | $45.21 | $45.50 | $44.92 | 45,358 |
| 2020-12-30 | $45.67 | $45.67 | $45.19 | $45.20 | $44.62 | 53,689 |
| 2020-12-29 | $45.59 | $45.70 | $45.39 | $45.48 | $44.90 | 66,109 |
| 2020-12-28 | $45.20 | $45.57 | $45.01 | $45.48 | $44.90 | 74,824 |
| 2020-12-24 | $45.04 | $45.04 | $44.71 | $44.87 | $44.30 | 27,895 |
| 2020-12-23 | $44.74 | $45.12 | $44.69 | $44.89 | $44.32 | 52,997 |
| 2020-12-22 | $44.88 | $44.88 | $44.30 | $44.60 | $44.03 | 61,535 |
| 2020-12-21 | $44.78 | $44.90 | $44.22 | $44.83 | $44.26 | 75,128 |
| 2020-12-18 | $45.44 | $45.44 | $44.90 | $45.16 | $44.59 | 70,067 |
| 2020-12-17 | $45.51 | $45.60 | $45.17 | $45.28 | $44.64 | 61,955 |
| 2020-12-16 | $45.44 | $45.44 | $45.14 | $45.29 | $44.65 | 95,888 |
| 2020-12-15 | $45.22 | $45.31 | $44.81 | $45.31 | $44.67 | 100,928 |
| 2020-12-14 | $45.28 | $45.51 | $44.96 | $44.96 | $44.32 | 72,746 |
| 2020-12-11 | $44.80 | $45.22 | $44.76 | $45.17 | $44.53 | 50,593 |
| 2020-12-10 | $44.41 | $44.86 | $44.09 | $44.82 | $44.18 | 45,567 |
| 2020-12-09 | $45.30 | $45.60 | $44.48 | $44.61 | $43.98 | 79,068 |
| 2020-12-08 | $45.09 | $45.17 | $44.79 | $45.16 | $44.52 | 116,311 |
| 2020-12-07 | $44.86 | $45.22 | $44.74 | $45.17 | $44.52 | 69,745 |
| 2020-12-04 | $44.82 | $44.93 | $44.71 | $44.86 | $44.22 | 51,832 |
| 2020-12-03 | $44.87 | $45.02 | $44.67 | $44.76 | $44.12 | 67,364 |
| 2020-12-02 | $44.44 | $44.91 | $44.14 | $44.84 | $44.20 | 64,433 |
| 2020-12-01 | $43.96 | $44.68 | $43.93 | $44.47 | $43.84 | 146,428 |
| 2020-11-30 | $43.90 | $43.90 | $43.27 | $43.65 | $43.03 | 202,748 |
| 2020-11-27 | $43.88 | $44.07 | $43.78 | $43.98 | $43.36 | 25,825 |
| 2020-11-25 | $43.80 | $43.80 | $43.31 | $43.70 | $43.08 | 50,934 |
| 2020-11-24 | $43.30 | $43.74 | $43.04 | $43.70 | $43.08 | 66,113 |
| 2020-11-23 | $43.07 | $43.16 | $42.58 | $42.96 | $42.35 | 60,744 |
| 2020-11-20 | $42.91 | $43.05 | $42.78 | $42.79 | $42.18 | 82,880 |
| 2020-11-19 | $42.45 | $42.92 | $42.35 | $42.81 | $42.21 | 89,498 |
| 2020-11-18 | $42.89 | $43.01 | $42.50 | $42.50 | $41.90 | 59,812 |
| 2020-11-17 | $42.78 | $43.00 | $42.60 | $42.89 | $42.28 | 64,636 |
| 2020-11-16 | $42.79 | $43.03 | $42.60 | $42.93 | $42.32 | 84,404 |
| 2020-11-13 | $42.23 | $42.68 | $42.09 | $42.60 | $41.99 | 58,808 |
| 2020-11-12 | $42.09 | $42.30 | $41.80 | $41.92 | $41.32 | 52,574 |
| 2020-11-11 | $42.06 | $42.18 | $41.92 | $42.12 | $41.52 | 81,046 |
| 2020-11-10 | $41.50 | $41.88 | $41.07 | $41.82 | $41.23 | 84,020 |
| 2020-11-09 | $42.55 | $43.00 | $41.89 | $41.89 | $41.30 | 168,041 |
| 2020-11-06 | $42.09 | $42.24 | $41.72 | $42.15 | $41.56 | 62,118 |
| 2020-11-05 | $41.89 | $42.22 | $41.63 | $42.05 | $41.45 | 193,001 |
| 2020-11-04 | $40.56 | $41.49 | $40.56 | $41.15 | $40.57 | 89,794 |
| 2020-11-03 | $39.35 | $39.87 | $39.15 | $39.70 | $39.13 | 81,338 |
| 2020-11-02 | $39.25 | $39.54 | $38.71 | $38.99 | $38.43 | 83,282 |
| 2020-10-30 | $39.69 | $39.81 | $38.58 | $38.91 | $38.36 | 89,975 |
| 2020-10-29 | $38.83 | $39.72 | $38.68 | $39.46 | $38.90 | 52,906 |
| 2020-10-28 | $39.22 | $39.22 | $38.41 | $38.43 | $37.88 | 99,586 |
| 2020-10-27 | $39.84 | $39.99 | $39.63 | $39.93 | $39.36 | 34,327 |
| 2020-10-26 | $40.37 | $40.45 | $39.33 | $39.72 | $39.16 | 93,231 |
| 2020-10-23 | $40.42 | $40.64 | $40.14 | $40.64 | $40.07 | 42,641 |
| 2020-10-22 | $40.07 | $40.28 | $39.76 | $40.17 | $39.60 | 47,705 |
| 2020-10-21 | $39.66 | $40.21 | $39.66 | $39.94 | $39.37 | 51,416 |
| 2020-10-20 | $39.02 | $39.52 | $38.93 | $39.18 | $38.62 | 54,686 |
| 2020-10-19 | $39.84 | $39.90 | $38.85 | $38.96 | $38.41 | 75,214 |
| 2020-10-16 | $39.97 | $40.01 | $39.60 | $39.62 | $39.06 | 63,151 |
| 2020-10-15 | $39.38 | $39.74 | $39.29 | $39.64 | $39.08 | 181,181 |
| 2020-10-14 | $40.57 | $40.57 | $39.80 | $39.90 | $39.33 | 44,107 |
| 2020-10-13 | $40.49 | $40.58 | $40.15 | $40.36 | $39.79 | 49,092 |
| 2020-10-12 | $39.96 | $40.65 | $39.79 | $40.28 | $39.71 | 104,974 |
| 2020-10-09 | $39.39 | $39.50 | $39.26 | $39.45 | $38.89 | 57,118 |
| 2020-10-08 | $39.05 | $39.25 | $38.91 | $39.25 | $38.69 | 43,282 |
| 2020-10-07 | $38.79 | $38.85 | $38.47 | $38.79 | $38.24 | 65,536 |
| 2020-10-06 | $38.96 | $39.25 | $38.38 | $38.47 | $37.92 | 69,504 |
| 2020-10-05 | $38.74 | $39.15 | $38.74 | $39.15 | $38.59 | 74,336 |
| 2020-10-02 | $38.44 | $38.97 | $38.35 | $38.50 | $37.95 | 67,623 |
| 2020-10-01 | $38.89 | $39.25 | $38.81 | $39.18 | $38.62 | 61,719 |
| 2020-09-30 | $38.52 | $38.96 | $38.37 | $38.58 | $38.03 | 135,432 |
| 2020-09-29 | $38.49 | $38.64 | $38.31 | $38.55 | $38.00 | 71,400 |
| 2020-09-28 | $38.58 | $38.58 | $38.24 | $38.49 | $37.94 | 68,928 |
| 2020-09-25 | $37.46 | $38.06 | $37.22 | $37.94 | $37.40 | 117,398 |
| 2020-09-24 | $37.23 | $37.78 | $37.05 | $37.38 | $36.85 | 244,141 |
| 2020-09-23 | $38.45 | $38.46 | $37.33 | $37.36 | $36.83 | 61,247 |
| 2020-09-22 | $37.99 | $38.44 | $37.79 | $38.38 | $37.84 | 89,606 |
| 2020-09-21 | $37.61 | $37.83 | $37.19 | $37.69 | $37.16 | 91,144 |
| 2020-09-18 | $38.78 | $38.78 | $37.72 | $38.18 | $37.64 | 147,910 |
| 2020-09-17 | $38.82 | $38.91 | $38.23 | $38.65 | $38.03 | 80,083 |
| 2020-09-16 | $39.75 | $39.91 | $39.31 | $39.35 | $38.72 | 66,736 |
| 2020-09-15 | $39.26 | $39.80 | $39.18 | $39.65 | $39.01 | 65,000 |
| 2020-09-14 | $39.14 | $39.62 | $38.99 | $38.99 | $38.36 | 60,949 |
| 2020-09-11 | $39.07 | $39.22 | $38.45 | $38.78 | $38.16 | 112,791 |
| 2020-09-10 | $39.65 | $40.05 | $38.90 | $38.94 | $38.31 | 84,878 |
| 2020-09-09 | $39.77 | $39.87 | $39.17 | $39.57 | $38.93 | 148,213 |
| 2020-09-08 | $39.20 | $39.60 | $38.93 | $39.13 | $38.50 | 127,122 |
| 2020-09-04 | $40.67 | $40.81 | $39.01 | $40.06 | $39.42 | 137,863 |
| 2020-09-03 | $41.95 | $41.95 | $40.35 | $40.81 | $40.15 | 141,091 |
| 2020-09-02 | $41.41 | $42.23 | $41.40 | $42.13 | $41.45 | 80,556 |
| 2020-09-01 | $41.08 | $41.34 | $40.94 | $41.34 | $40.68 | 111,097 |
| 2020-08-31 | $41.16 | $41.36 | $40.89 | $40.94 | $40.28 | 67,393 |
| 2020-08-28 | $41.12 | $41.14 | $40.92 | $41.14 | $40.48 | 60,258 |
| 2020-08-27 | $41.40 | $41.45 | $40.86 | $40.97 | $40.31 | 67,632 |
| 2020-08-26 | $40.27 | $41.34 | $40.27 | $41.32 | $40.65 | 140,802 |
| 2020-08-25 | $39.82 | $40.19 | $39.73 | $40.14 | $39.49 | 68,106 |
| 2020-08-24 | $39.64 | $39.91 | $39.60 | $39.79 | $39.15 | 57,463 |
| 2020-08-21 | $39.52 | $39.52 | $39.28 | $39.36 | $38.73 | 46,374 |
| 2020-08-20 | $39.03 | $39.57 | $38.99 | $39.53 | $38.89 | 35,082 |
| 2020-08-19 | $39.31 | $39.59 | $39.09 | $39.16 | $38.53 | 53,066 |
| 2020-08-18 | $39.00 | $39.36 | $38.95 | $39.26 | $38.63 | 125,537 |
| 2020-08-17 | $39.10 | $39.21 | $38.82 | $38.96 | $38.33 | 59,528 |
| 2020-08-14 | $38.91 | $39.06 | $38.87 | $38.93 | $38.30 | 38,017 |
| 2020-08-13 | $38.87 | $39.19 | $38.84 | $38.99 | $38.36 | 47,826 |
| 2020-08-12 | $38.67 | $39.06 | $38.67 | $38.82 | $38.20 | 61,434 |
| 2020-08-11 | $38.90 | $39.15 | $38.32 | $38.42 | $37.80 | 188,641 |
| 2020-08-10 | $39.04 | $39.31 | $38.61 | $38.90 | $38.27 | 130,692 |
| 2020-08-07 | $38.97 | $39.52 | $38.75 | $38.99 | $38.36 | 63,824 |
| 2020-08-06 | $38.33 | $39.00 | $38.17 | $38.97 | $38.34 | 75,335 |
| 2020-08-05 | $38.46 | $38.55 | $38.16 | $38.27 | $37.65 | 75,097 |
| 2020-08-04 | $38.06 | $38.27 | $38.01 | $38.24 | $37.63 | 1,182,365 |
| 2020-08-03 | $38.02 | $38.11 | $37.73 | $38.02 | $37.41 | 41,719 |
| 2020-07-31 | $38.09 | $38.09 | $37.35 | $37.87 | $37.26 | 52,509 |
| 2020-07-30 | $37.02 | $37.53 | $36.87 | $37.45 | $36.85 | 45,290 |
| 2020-07-29 | $37.17 | $37.41 | $37.01 | $37.32 | $36.72 | 38,151 |
| 2020-07-28 | $37.22 | $37.36 | $36.93 | $36.99 | $36.40 | 235,003 |
| 2020-07-27 | $37.13 | $37.32 | $36.99 | $37.28 | $36.68 | 129,408 |
| 2020-07-24 | $36.80 | $37.03 | $36.68 | $36.98 | $36.39 | 43,706 |
| 2020-07-23 | $37.73 | $37.74 | $36.80 | $37.02 | $36.43 | 339,613 |
| 2020-07-22 | $37.60 | $37.68 | $37.41 | $37.66 | $37.05 | 221,975 |
| 2020-07-21 | $38.00 | $38.06 | $37.56 | $37.64 | $37.04 | 76,639 |
| 2020-07-20 | $37.30 | $37.84 | $37.10 | $37.75 | $37.14 | 677,417 |
| 2020-07-17 | $37.55 | $37.55 | $37.07 | $37.39 | $36.79 | 61,322 |
| 2020-07-16 | $37.18 | $37.48 | $36.97 | $37.45 | $36.85 | 84,602 |
| 2020-07-15 | $37.30 | $37.57 | $37.05 | $37.44 | $36.84 | 198,179 |
| 2020-07-14 | $36.47 | $37.12 | $36.22 | $37.08 | $36.48 | 458,574 |
| 2020-07-13 | $37.80 | $38.00 | $36.68 | $36.73 | $36.14 | 124,389 |
| 2020-07-10 | $36.92 | $37.56 | $36.72 | $37.54 | $36.94 | 73,920 |
| 2020-07-09 | $37.08 | $37.10 | $36.41 | $36.94 | $36.35 | 100,581 |
| 2020-07-08 | $36.70 | $36.93 | $36.40 | $36.90 | $36.31 | 62,753 |
| 2020-07-07 | $36.55 | $37.06 | $36.50 | $36.55 | $35.96 | 58,386 |
| 2020-07-06 | $36.40 | $36.79 | $36.34 | $36.69 | $36.10 | 73,920 |
| 2020-07-02 | $36.48 | $36.48 | $35.96 | $36.02 | $35.44 | 64,500 |
| 2020-07-01 | $35.39 | $36.18 | $35.39 | $36.14 | $35.56 | 79,993 |
| 2020-06-30 | $34.87 | $35.37 | $34.74 | $35.31 | $34.74 | 360,276 |
| 2020-06-29 | $34.11 | $34.88 | $33.86 | $34.88 | $34.32 | 218,675 |
| 2020-06-26 | $35.53 | $35.53 | $34.11 | $34.17 | $33.62 | 111,443 |
| 2020-06-25 | $35.48 | $35.73 | $35.13 | $35.70 | $35.13 | 78,810 |
| 2020-06-24 | $36.30 | $36.34 | $35.26 | $35.54 | $34.97 | 125,657 |
| 2020-06-23 | $36.40 | $36.77 | $36.34 | $36.43 | $35.84 | 62,379 |
| 2020-06-22 | $36.08 | $36.25 | $35.94 | $36.20 | $35.62 | 61,539 |
| 2020-06-19 | $36.68 | $36.68 | $35.88 | $36.08 | $35.50 | 146,044 |
| 2020-06-18 | $36.14 | $36.37 | $36.03 | $36.37 | $35.71 | 46,023 |
| 2020-06-17 | $36.36 | $36.48 | $35.95 | $36.21 | $35.55 | 79,097 |
| 2020-06-16 | $36.63 | $36.63 | $35.81 | $36.17 | $35.51 | 102,746 |
| 2020-06-15 | $34.77 | $35.89 | $34.60 | $35.81 | $35.16 | 113,163 |
| 2020-06-12 | $35.67 | $35.88 | $34.70 | $35.32 | $34.67 | 143,509 |
| 2020-06-11 | $35.97 | $36.09 | $34.93 | $34.94 | $34.30 | 134,683 |
| 2020-06-10 | $37.21 | $37.21 | $36.60 | $36.81 | $36.14 | 79,278 |
| 2020-06-09 | $36.92 | $37.18 | $36.84 | $37.01 | $36.33 | 617,519 |
| 2020-06-08 | $36.72 | $37.21 | $36.55 | $37.21 | $36.53 | 108,644 |
| 2020-06-05 | $36.37 | $36.85 | $36.37 | $36.63 | $35.96 | 102,996 |
| 2020-06-04 | $36.13 | $36.26 | $35.76 | $36.00 | $35.34 | 99,611 |
| 2020-06-03 | $36.16 | $36.30 | $36.05 | $36.23 | $35.57 | 275,749 |
| 2020-06-02 | $35.93 | $36.03 | $35.55 | $36.03 | $35.37 | 102,646 |
| 2020-06-01 | $35.41 | $35.88 | $35.36 | $35.86 | $35.20 | 307,991 |
| 2020-05-29 | $35.04 | $35.45 | $34.86 | $35.37 | $34.72 | 58,750 |
| 2020-05-28 | $35.25 | $35.73 | $35.07 | $35.13 | $34.49 | 98,265 |
| 2020-05-27 | $35.34 | $35.48 | $34.74 | $35.48 | $34.83 | 100,859 |
| 2020-05-26 | $35.69 | $35.69 | $35.13 | $35.18 | $34.54 | 112,931 |
| 2020-05-22 | $34.78 | $35.02 | $34.59 | $34.94 | $34.30 | 79,424 |
| 2020-05-21 | $35.14 | $35.21 | $34.72 | $34.79 | $34.15 | 82,904 |
| 2020-05-20 | $34.67 | $35.01 | $34.63 | $34.95 | $34.31 | 62,189 |
| 2020-05-19 | $34.29 | $34.59 | $34.06 | $34.18 | $33.56 | 72,021 |
| 2020-05-18 | $33.95 | $34.40 | $33.84 | $34.24 | $33.61 | 124,735 |
| 2020-05-15 | $32.76 | $33.40 | $32.60 | $33.40 | $32.79 | 62,310 |
| 2020-05-14 | $32.44 | $32.96 | $32.09 | $32.95 | $32.35 | 133,500 |
| 2020-05-13 | $33.43 | $33.43 | $32.22 | $32.68 | $32.08 | 144,392 |
| 2020-05-12 | $34.05 | $34.08 | $33.33 | $33.33 | $32.72 | 902,678 |
| 2020-05-11 | $33.84 | $34.25 | $33.77 | $34.02 | $33.40 | 73,849 |
| 2020-05-08 | $33.71 | $34.05 | $33.61 | $33.97 | $33.35 | 70,495 |
| 2020-05-07 | $33.36 | $33.57 | $33.20 | $33.45 | $32.84 | 103,411 |
| 2020-05-06 | $33.18 | $33.32 | $32.89 | $32.90 | $32.30 | 85,184 |
| 2020-05-05 | $33.06 | $33.37 | $32.92 | $32.98 | $32.38 | 140,069 |
| 2020-05-04 | $32.36 | $32.82 | $32.23 | $32.81 | $32.21 | 66,549 |
| 2020-05-01 | $32.65 | $33.08 | $32.39 | $32.63 | $32.03 | 98,467 |
| 2020-04-30 | $33.43 | $33.46 | $32.88 | $33.13 | $32.52 | 91,933 |
| 2020-04-29 | $32.81 | $33.57 | $32.81 | $33.27 | $32.66 | 180,882 |
| 2020-04-28 | $32.75 | $32.75 | $31.75 | $31.81 | $31.23 | 267,305 |
| 2020-04-27 | $32.33 | $32.43 | $32.21 | $32.31 | $31.72 | 87,874 |
| 2020-04-24 | $31.62 | $31.99 | $31.31 | $31.99 | $31.41 | 65,385 |
| 2020-04-23 | $31.53 | $32.01 | $31.43 | $31.62 | $31.04 | 120,746 |
| 2020-04-22 | $31.30 | $31.55 | $31.13 | $31.35 | $30.78 | 66,350 |
| 2020-04-21 | $31.30 | $31.30 | $30.41 | $30.63 | $30.07 | 174,886 |
| 2020-04-20 | $31.73 | $31.98 | $31.50 | $31.57 | $30.99 | 106,945 |
| 2020-04-17 | $32.09 | $32.09 | $31.44 | $31.81 | $31.23 | 137,368 |
| 2020-04-16 | $31.50 | $31.50 | $30.96 | $31.33 | $30.76 | 337,164 |
| 2020-04-15 | $31.04 | $31.45 | $30.85 | $31.19 | $30.62 | 103,377 |
| 2020-04-14 | $31.21 | $31.69 | $31.00 | $31.53 | $30.95 | 160,473 |
| 2020-04-13 | $30.65 | $30.65 | $29.96 | $30.60 | $30.04 | 171,674 |
| 2020-04-09 | $30.67 | $30.91 | $30.31 | $30.60 | $30.04 | 208,148 |
| 2020-04-08 | $30.01 | $30.41 | $29.72 | $30.30 | $29.75 | 95,358 |
| 2020-04-07 | $30.35 | $30.37 | $29.58 | $29.64 | $29.10 | 136,704 |
| 2020-04-06 | $28.60 | $29.51 | $28.42 | $29.39 | $28.85 | 171,741 |
| 2020-04-03 | $27.98 | $28.15 | $27.19 | $27.52 | $27.02 | 344,120 |
| 2020-04-02 | $27.77 | $28.33 | $27.71 | $28.21 | $27.69 | 103,950 |
| 2020-04-01 | $28.21 | $28.40 | $27.55 | $27.76 | $27.25 | 106,771 |
| 2020-03-31 | $29.07 | $29.56 | $28.85 | $29.03 | $28.50 | 92,359 |
| 2020-03-30 | $28.52 | $29.17 | $28.20 | $29.11 | $28.58 | 288,782 |
| 2020-03-27 | $28.65 | $29.02 | $28.11 | $28.33 | $27.81 | 115,928 |
| 2020-03-26 | $28.20 | $29.49 | $28.07 | $29.40 | $28.86 | 226,329 |
| 2020-03-25 | $28.35 | $29.04 | $27.35 | $27.84 | $27.33 | 280,293 |
| 2020-03-24 | $27.58 | $28.07 | $27.31 | $28.06 | $27.55 | 197,932 |
| 2020-03-23 | $26.25 | $26.75 | $25.43 | $26.24 | $25.76 | 290,240 |
| 2020-03-20 | $28.00 | $28.06 | $26.34 | $26.39 | $25.91 | 203,254 |
| 2020-03-19 | $26.87 | $28.45 | $26.42 | $27.69 | $27.09 | 233,647 |
| 2020-03-18 | $26.78 | $27.34 | $25.43 | $26.95 | $26.37 | 199,424 |
| 2020-03-17 | $27.42 | $28.45 | $26.74 | $28.15 | $27.54 | 348,308 |
| 2020-03-16 | $27.58 | $28.74 | $26.77 | $27.05 | $26.47 | 228,351 |
| 2020-03-13 | $29.51 | $30.48 | $28.16 | $30.41 | $29.75 | 292,216 |
| 2020-03-12 | $28.70 | $29.84 | $27.60 | $28.00 | $27.40 | 1,105,775 |
| 2020-03-11 | $31.67 | $31.73 | $30.47 | $30.87 | $30.20 | 194,022 |
| 2020-03-10 | $31.91 | $32.39 | $30.75 | $32.37 | $31.67 | 213,936 |
| 2020-03-09 | $31.24 | $32.31 | $30.91 | $30.97 | $30.30 | 378,713 |
| 2020-03-06 | $32.85 | $33.37 | $32.47 | $33.25 | $32.53 | 211,623 |
| 2020-03-05 | $34.33 | $34.42 | $33.51 | $33.75 | $33.02 | 158,952 |
| 2020-03-04 | $34.45 | $35.01 | $34.10 | $35.01 | $34.25 | 238,761 |
| 2020-03-03 | $35.05 | $35.44 | $33.71 | $33.85 | $33.12 | 137,441 |
| 2020-03-02 | $34.22 | $34.96 | $33.66 | $34.95 | $34.20 | 203,664 |
| 2020-02-28 | $32.81 | $33.95 | $32.68 | $33.95 | $33.22 | 301,229 |
| 2020-02-27 | $34.43 | $35.03 | $33.88 | $33.88 | $33.15 | 480,871 |
| 2020-02-26 | $35.51 | $35.98 | $35.11 | $35.28 | $34.52 | 124,651 |
| 2020-02-25 | $36.55 | $36.59 | $35.35 | $35.46 | $34.69 | 193,033 |
| 2020-02-24 | $36.35 | $36.67 | $36.15 | $36.35 | $35.57 | 179,082 |
| 2020-02-21 | $38.05 | $38.05 | $37.47 | $37.55 | $36.74 | 92,570 |
| 2020-02-20 | $38.23 | $38.34 | $37.78 | $38.09 | $37.27 | 86,097 |
| 2020-02-19 | $38.25 | $38.44 | $38.15 | $38.29 | $37.46 | 73,234 |
| 2020-02-18 | $37.90 | $38.21 | $37.90 | $38.15 | $37.33 | 74,689 |
| 2020-02-14 | $37.97 | $37.99 | $37.79 | $37.93 | $37.11 | 55,759 |
| 2020-02-13 | $37.77 | $38.08 | $37.69 | $37.95 | $37.13 | 99,576 |
| 2020-02-12 | $37.69 | $37.95 | $37.68 | $37.89 | $37.07 | 64,994 |
| 2020-02-11 | $37.63 | $37.78 | $37.50 | $37.55 | $36.74 | 106,340 |
| 2020-02-10 | $37.12 | $37.44 | $37.06 | $37.44 | $36.63 | 101,464 |
| 2020-02-07 | $37.13 | $37.28 | $37.00 | $37.15 | $36.35 | 86,716 |
| 2020-02-06 | $36.94 | $37.24 | $36.94 | $37.22 | $36.42 | 97,018 |
| 2020-02-05 | $37.10 | $37.10 | $36.62 | $36.79 | $36.00 | 102,468 |
| 2020-02-04 | $36.57 | $36.77 | $36.31 | $36.74 | $35.95 | 136,089 |
| 2020-02-03 | $36.24 | $36.55 | $36.24 | $36.45 | $35.66 | 94,564 |
| 2020-01-31 | $36.53 | $36.53 | $35.87 | $36.00 | $35.22 | 136,074 |
| 2020-01-30 | $36.09 | $36.53 | $36.02 | $36.52 | $35.73 | 99,318 |
| 2020-01-29 | $37.20 | $37.20 | $36.71 | $36.81 | $36.02 | 80,284 |
| 2020-01-28 | $36.78 | $37.11 | $36.67 | $36.97 | $36.17 | 83,529 |
| 2020-01-27 | $36.56 | $36.71 | $36.25 | $36.60 | $35.81 | 172,839 |
| 2020-01-24 | $37.73 | $37.73 | $36.98 | $37.19 | $36.39 | 114,023 |
| 2020-01-23 | $37.66 | $37.66 | $37.42 | $37.57 | $36.76 | 120,259 |
| 2020-01-22 | $37.86 | $37.88 | $37.64 | $37.66 | $36.85 | 182,446 |
| 2020-01-21 | $37.73 | $37.78 | $37.52 | $37.71 | $36.90 | 93,695 |
| 2020-01-17 | $38.32 | $38.32 | $37.54 | $37.73 | $36.92 | 482,480 |
| 2020-01-16 | $37.41 | $37.48 | $37.31 | $37.48 | $36.67 | 54,465 |
| 2020-01-15 | $37.09 | $37.32 | $37.09 | $37.22 | $36.42 | 53,060 |
| 2020-01-14 | $37.12 | $37.16 | $36.95 | $37.01 | $36.21 | 357,889 |
| 2020-01-13 | $36.86 | $37.08 | $36.70 | $37.08 | $36.28 | 104,293 |
| 2020-01-10 | $36.95 | $36.95 | $36.62 | $36.70 | $35.91 | 65,432 |
| 2020-01-09 | $36.89 | $36.96 | $36.67 | $36.82 | $36.03 | 73,833 |
| 2020-01-08 | $36.51 | $36.82 | $36.47 | $36.69 | $35.90 | 59,210 |
| 2020-01-07 | $36.43 | $36.60 | $36.37 | $36.47 | $35.68 | 355,153 |
| 2020-01-06 | $35.81 | $36.44 | $35.80 | $36.43 | $35.64 | 698,651 |
| 2020-01-03 | $35.86 | $36.17 | $35.81 | $36.04 | $35.26 | 128,173 |
| 2020-01-02 | $36.03 | $36.19 | $35.85 | $36.19 | $35.41 | 318,990 |
| 2019-12-31 | $35.59 | $35.82 | $35.47 | $35.77 | $35.00 | 49,804 |
| 2019-12-30 | $36.02 | $36.02 | $35.67 | $35.69 | $34.92 | 70,778 |
| 2019-12-27 | $36.23 | $36.23 | $35.97 | $36.05 | $35.27 | 69,154 |
| 2019-12-26 | $35.98 | $36.14 | $35.95 | $36.14 | $35.36 | 46,502 |
| 2019-12-24 | $35.85 | $35.91 | $35.85 | $35.87 | $35.10 | 33,842 |
| 2019-12-23 | $36.04 | $36.09 | $35.85 | $35.85 | $35.08 | 40,866 |
| 2019-12-20 | $35.93 | $35.99 | $35.80 | $35.96 | $35.18 | 47,638 |
| 2019-12-19 | $35.52 | $35.89 | $35.52 | $35.89 | $35.04 | 51,725 |
| 2019-12-18 | $35.35 | $35.61 | $35.35 | $35.51 | $34.67 | 34,989 |
| 2019-12-17 | $35.32 | $35.39 | $35.21 | $35.31 | $34.47 | 84,956 |
| 2019-12-16 | $35.12 | $35.36 | $35.12 | $35.32 | $34.48 | 47,008 |
| 2019-12-13 | $35.05 | $35.11 | $34.89 | $35.00 | $34.17 | 40,387 |
| 2019-12-12 | $35.12 | $35.31 | $34.91 | $35.06 | $34.23 | 86,642 |
| 2019-12-11 | $34.90 | $35.08 | $34.90 | $35.05 | $34.22 | 50,331 |
| 2019-12-10 | $34.95 | $35.05 | $34.86 | $34.90 | $34.07 | 41,397 |
| 2019-12-09 | $35.17 | $35.36 | $35.06 | $35.06 | $34.23 | 48,519 |
| 2019-12-06 | $35.28 | $35.28 | $35.15 | $35.21 | $34.37 | 43,170 |
| 2019-12-05 | $35.08 | $35.08 | $34.81 | $34.99 | $34.16 | 54,791 |
| 2019-12-04 | $34.83 | $35.00 | $34.80 | $34.85 | $34.02 | 59,115 |
| 2019-12-03 | $34.42 | $34.70 | $34.27 | $34.70 | $33.88 | 58,160 |
| 2019-12-02 | $35.14 | $35.14 | $34.55 | $34.72 | $33.89 | 100,877 |
| 2019-11-29 | $35.30 | $35.30 | $35.10 | $35.12 | $34.29 | 19,498 |
| 2019-11-27 | $35.07 | $35.27 | $35.07 | $35.21 | $34.37 | 47,622 |
| 2019-11-26 | $34.95 | $35.02 | $34.88 | $34.99 | $34.16 | 49,989 |
| 2019-11-25 | $34.92 | $34.97 | $34.85 | $34.94 | $34.11 | 42,239 |
| 2019-11-22 | $34.84 | $34.87 | $34.68 | $34.78 | $33.95 | 86,062 |
| 2019-11-21 | $34.68 | $34.86 | $34.61 | $34.76 | $33.93 | 44,009 |
| 2019-11-20 | $34.78 | $34.89 | $34.45 | $34.73 | $33.90 | 113,064 |
| 2019-11-19 | $35.04 | $35.04 | $34.82 | $34.95 | $34.12 | 56,244 |
| 2019-11-18 | $34.76 | $35.05 | $34.67 | $34.96 | $34.13 | 81,693 |
| 2019-11-15 | $34.81 | $34.88 | $34.70 | $34.85 | $34.02 | 72,916 |
| 2019-11-14 | $34.49 | $34.67 | $34.44 | $34.63 | $33.81 | 52,424 |
| 2019-11-13 | $34.47 | $34.55 | $34.40 | $34.51 | $33.69 | 77,637 |
| 2019-11-12 | $34.47 | $34.64 | $34.42 | $34.52 | $33.70 | 91,959 |
| 2019-11-11 | $34.45 | $34.49 | $34.32 | $34.47 | $33.65 | 39,273 |
| 2019-11-08 | $34.42 | $34.60 | $34.39 | $34.56 | $33.74 | 53,909 |
| 2019-11-07 | $34.32 | $34.60 | $34.31 | $34.37 | $33.55 | 173,415 |
| 2019-11-06 | $34.30 | $34.30 | $34.05 | $34.20 | $33.39 | 37,431 |
| 2019-11-05 | $34.41 | $34.48 | $34.36 | $34.37 | $33.55 | 61,568 |
| 2019-11-04 | $34.44 | $34.50 | $34.25 | $34.38 | $33.56 | 128,456 |
| 2019-11-01 | $34.23 | $34.25 | $34.02 | $34.25 | $33.44 | 46,122 |
| 2019-10-31 | $34.10 | $34.10 | $33.75 | $33.93 | $33.12 | 77,643 |
| 2019-10-30 | $34.00 | $34.03 | $33.79 | $33.96 | $33.15 | 45,225 |
| 2019-10-29 | $34.15 | $34.15 | $33.85 | $33.90 | $33.09 | 36,699 |
| 2019-10-28 | $34.03 | $34.31 | $34.01 | $34.19 | $33.38 | 60,879 |
| 2019-10-25 | $33.60 | $33.96 | $33.60 | $33.83 | $33.03 | 28,005 |
| 2019-10-24 | $33.80 | $33.80 | $33.44 | $33.56 | $32.76 | 33,395 |
| 2019-10-23 | $33.49 | $33.77 | $33.49 | $33.74 | $32.94 | 31,136 |
| 2019-10-22 | $33.82 | $33.83 | $33.54 | $33.54 | $32.74 | 43,554 |
| 2019-10-21 | $33.85 | $33.91 | $33.76 | $33.82 | $33.02 | 26,417 |
| 2019-10-18 | $34.01 | $34.01 | $33.47 | $33.66 | $32.86 | 43,340 |
| 2019-10-17 | $33.91 | $34.02 | $33.80 | $33.96 | $33.15 | 46,620 |
| 2019-10-16 | $33.59 | $33.79 | $33.59 | $33.73 | $32.93 | 39,427 |
| 2019-10-15 | $33.17 | $33.74 | $33.17 | $33.67 | $32.87 | 38,204 |
| 2019-10-14 | $33.20 | $33.21 | $33.11 | $33.15 | $32.36 | 42,347 |
| 2019-10-11 | $33.10 | $33.49 | $33.10 | $33.26 | $32.47 | 83,923 |
| 2019-10-10 | $32.76 | $32.98 | $32.67 | $32.84 | $32.06 | 44,107 |
| 2019-10-09 | $32.61 | $32.80 | $32.57 | $32.67 | $31.89 | 279,564 |
| 2019-10-08 | $32.80 | $32.94 | $32.50 | $32.50 | $31.73 | 55,956 |
| 2019-10-07 | $32.94 | $33.18 | $32.83 | $33.00 | $32.22 | 49,038 |
| 2019-10-04 | $32.64 | $33.01 | $32.64 | $32.99 | $32.21 | 26,131 |
| 2019-10-03 | $32.33 | $32.57 | $31.95 | $32.53 | $31.76 | 129,923 |
| 2019-10-02 | $32.59 | $32.59 | $32.18 | $32.29 | $31.52 | 71,192 |
| 2019-10-01 | $33.20 | $33.27 | $32.75 | $32.76 | $31.98 | 62,583 |
| 2019-09-30 | $32.97 | $33.13 | $32.92 | $33.07 | $32.28 | 107,852 |
| 2019-09-27 | $33.46 | $33.46 | $32.70 | $32.97 | $32.19 | 48,539 |
| 2019-09-26 | $33.60 | $33.60 | $33.05 | $33.29 | $32.50 | 45,108 |
| 2019-09-25 | $33.17 | $33.64 | $33.03 | $33.60 | $32.80 | 43,907 |
| 2019-09-24 | $33.80 | $33.82 | $33.11 | $33.22 | $32.43 | 48,643 |
| 2019-09-23 | $33.67 | $33.79 | $33.58 | $33.74 | $32.94 | 45,366 |
| 2019-09-20 | $34.09 | $34.09 | $33.64 | $33.85 | $33.05 | 47,936 |
| 2019-09-19 | $34.25 | $34.34 | $34.08 | $34.11 | $33.23 | 29,479 |
| 2019-09-18 | $34.17 | $34.19 | $33.90 | $34.16 | $33.28 | 31,453 |
| 2019-09-17 | $34.19 | $34.25 | $34.05 | $34.25 | $33.36 | 25,529 |
| 2019-09-16 | $34.24 | $34.30 | $34.08 | $34.20 | $33.32 | 34,957 |
| 2019-09-13 | $34.40 | $34.46 | $34.29 | $34.37 | $33.48 | 61,545 |
| 2019-09-12 | $34.45 | $34.53 | $34.34 | $34.39 | $33.50 | 60,748 |
| 2019-09-11 | $34.00 | $34.27 | $34.00 | $34.27 | $33.38 | 34,911 |
| 2019-09-10 | $33.85 | $34.01 | $33.76 | $33.95 | $33.07 | 42,937 |
| 2019-09-09 | $34.08 | $34.13 | $33.81 | $33.96 | $33.08 | 54,369 |
| 2019-09-06 | $33.98 | $33.99 | $33.83 | $33.89 | $33.01 | 55,488 |
| 2019-09-05 | $33.75 | $33.96 | $33.72 | $33.96 | $33.08 | 41,358 |
| 2019-09-04 | $33.17 | $33.51 | $33.17 | $33.44 | $32.58 | 33,242 |
| 2019-09-03 | $33.10 | $33.24 | $32.86 | $32.97 | $32.12 | 146,763 |
| 2019-08-30 | $33.47 | $33.47 | $33.16 | $33.28 | $32.42 | 43,957 |
| 2019-08-29 | $33.15 | $33.43 | $33.13 | $33.33 | $32.47 | 56,995 |
| 2019-08-28 | $32.59 | $32.91 | $32.47 | $32.83 | $31.98 | 41,065 |
| 2019-08-27 | $33.03 | $33.06 | $32.67 | $32.75 | $31.90 | 42,397 |
| 2019-08-26 | $32.53 | $32.73 | $32.42 | $32.73 | $31.88 | 36,658 |
| 2019-08-23 | $33.03 | $33.21 | $32.20 | $32.29 | $31.46 | 96,253 |
| 2019-08-22 | $33.23 | $33.29 | $32.85 | $33.13 | $32.27 | 36,732 |
| 2019-08-21 | $33.28 | $33.28 | $33.14 | $33.16 | $32.30 | 41,828 |
| 2019-08-20 | $33.25 | $33.31 | $33.05 | $33.10 | $32.24 | 50,921 |
| 2019-08-19 | $33.21 | $33.47 | $33.21 | $33.32 | $32.46 | 37,896 |
| 2019-08-16 | $32.76 | $32.95 | $32.68 | $32.89 | $32.04 | 44,379 |
| 2019-08-15 | $32.51 | $32.64 | $32.29 | $32.49 | $31.65 | 104,988 |
| 2019-08-14 | $32.96 | $33.02 | $32.34 | $32.42 | $31.58 | 2,255,463 |
| 2019-08-13 | $32.94 | $33.72 | $32.94 | $33.46 | $32.60 | 51,236 |
| 2019-08-12 | $33.24 | $33.24 | $32.93 | $33.07 | $32.22 | 52,167 |
| 2019-08-09 | $33.61 | $33.64 | $33.22 | $33.38 | $32.52 | 39,985 |
| 2019-08-08 | $33.28 | $33.70 | $33.24 | $33.70 | $32.83 | 60,666 |
| 2019-08-07 | $32.80 | $33.14 | $32.55 | $33.05 | $32.20 | 65,214 |
| 2019-08-06 | $33.00 | $33.33 | $32.93 | $33.20 | $32.34 | 77,509 |
| 2019-08-05 | $33.20 | $33.31 | $32.50 | $32.78 | $31.93 | 101,024 |
| 2019-08-02 | $33.96 | $34.00 | $33.60 | $33.83 | $32.96 | 57,059 |
| 2019-08-01 | $34.46 | $34.83 | $34.02 | $34.16 | $33.28 | 77,268 |
| 2019-07-31 | $34.66 | $34.83 | $34.12 | $34.38 | $33.49 | 50,336 |
| 2019-07-30 | $34.68 | $34.83 | $34.65 | $34.66 | $33.76 | 37,653 |
| 2019-07-29 | $35.05 | $35.05 | $34.76 | $34.86 | $33.96 | 101,452 |
| 2019-07-26 | $34.72 | $35.15 | $34.68 | $35.04 | $34.13 | 116,765 |
| 2019-07-25 | $34.26 | $34.32 | $34.01 | $34.13 | $33.25 | 49,492 |
| 2019-07-24 | $33.67 | $34.22 | $33.24 | $34.20 | $33.32 | 62,724 |
| 2019-07-23 | $33.80 | $33.87 | $33.55 | $33.80 | $32.93 | 62,106 |
| 2019-07-22 | $33.76 | $33.76 | $33.60 | $33.74 | $32.87 | 598,374 |
| 2019-07-19 | $34.15 | $34.15 | $33.69 | $33.69 | $32.82 | 130,027 |
| 2019-07-18 | $34.01 | $34.10 | $33.59 | $34.04 | $33.16 | 47,793 |
| 2019-07-17 | $34.60 | $34.63 | $34.28 | $34.28 | $33.39 | 50,822 |
| 2019-07-16 | $34.61 | $34.70 | $34.51 | $34.58 | $33.69 | 64,294 |
| 2019-07-15 | $34.68 | $34.68 | $34.49 | $34.62 | $33.73 | 49,529 |
| 2019-07-12 | $34.41 | $34.64 | $34.39 | $34.63 | $33.73 | 40,419 |
| 2019-07-11 | $34.45 | $34.56 | $34.28 | $34.39 | $33.50 | 45,110 |
| 2019-07-10 | $34.21 | $34.43 | $34.14 | $34.41 | $33.52 | 158,742 |
| 2019-07-09 | $33.66 | $34.05 | $33.66 | $33.93 | $33.05 | 45,783 |
| 2019-07-08 | $33.96 | $33.96 | $33.76 | $33.81 | $32.94 | 41,755 |
| 2019-07-05 | $33.84 | $34.15 | $33.53 | $34.07 | $33.19 | 57,824 |
| 2019-07-03 | $33.82 | $33.99 | $33.77 | $33.99 | $33.11 | 41,006 |
| 2019-07-02 | $33.44 | $33.73 | $33.44 | $33.70 | $32.83 | 105,698 |
| 2019-07-01 | $33.77 | $33.77 | $33.32 | $33.41 | $32.55 | 59,940 |
| 2019-06-28 | $32.93 | $33.19 | $32.88 | $33.14 | $32.28 | 31,566 |
| 2019-06-27 | $32.84 | $32.93 | $32.74 | $32.85 | $32.00 | 30,622 |
| 2019-06-26 | $32.99 | $32.99 | $32.60 | $32.65 | $31.81 | 41,267 |
| 2019-06-25 | $33.45 | $33.45 | $32.81 | $32.86 | $32.01 | 55,965 |
| 2019-06-24 | $33.48 | $33.52 | $33.35 | $33.45 | $32.59 | 67,578 |
| 2019-06-21 | $33.34 | $33.54 | $33.31 | $33.43 | $32.57 | 47,883 |
| 2019-06-20 | $33.72 | $33.73 | $33.31 | $33.37 | $32.43 | 64,990 |
| 2019-06-19 | $33.27 | $33.37 | $33.06 | $33.34 | $32.40 | 36,870 |
| 2019-06-18 | $33.39 | $33.63 | $33.22 | $33.23 | $32.30 | 49,125 |
| 2019-06-17 | $32.79 | $33.08 | $32.79 | $33.01 | $32.08 | 69,411 |
| 2019-06-14 | $32.67 | $32.75 | $32.58 | $32.69 | $31.77 | 299,374 |
| 2019-06-13 | $32.37 | $32.65 | $32.37 | $32.65 | $31.73 | 36,683 |
| 2019-06-12 | $32.36 | $32.42 | $32.17 | $32.24 | $31.33 | 55,693 |
| 2019-06-11 | $32.59 | $32.68 | $32.33 | $32.37 | $31.46 | 86,396 |
| 2019-06-10 | $32.49 | $32.63 | $32.31 | $32.35 | $31.44 | 96,733 |
| 2019-06-07 | $32.09 | $32.44 | $32.09 | $32.35 | $31.44 | 54,665 |
| 2019-06-06 | $31.83 | $31.98 | $31.71 | $31.91 | $31.01 | 46,301 |
| 2019-06-05 | $31.94 | $31.94 | $31.60 | $31.81 | $30.92 | 115,257 |
| 2019-06-04 | $31.38 | $31.81 | $31.28 | $31.81 | $30.92 | 94,093 |
| 2019-06-03 | $31.79 | $31.79 | $30.97 | $31.15 | $30.28 | 304,303 |
| 2019-05-31 | $32.17 | $32.22 | $31.37 | $32.02 | $31.12 | 65,222 |
| 2019-05-30 | $32.57 | $32.66 | $32.43 | $32.55 | $31.64 | 200,958 |
| 2019-05-29 | $32.70 | $32.74 | $32.38 | $32.52 | $31.61 | 218,598 |
| 2019-05-28 | $32.89 | $33.20 | $32.85 | $32.85 | $31.93 | 242,743 |
| 2019-05-24 | $32.97 | $33.09 | $32.81 | $32.81 | $31.89 | 25,544 |
| 2019-05-23 | $32.98 | $33.05 | $32.66 | $32.83 | $31.91 | 56,570 |
| 2019-05-22 | $33.21 | $33.45 | $33.07 | $33.28 | $32.35 | 43,497 |
| 2019-05-21 | $33.25 | $33.42 | $33.18 | $33.33 | $32.39 | 38,157 |
| 2019-05-20 | $33.27 | $33.27 | $32.92 | $33.06 | $32.13 | 58,953 |
| 2019-05-17 | $33.30 | $33.67 | $33.27 | $33.37 | $32.43 | 54,629 |
| 2019-05-16 | $33.28 | $33.73 | $33.27 | $33.55 | $32.61 | 57,011 |
| 2019-05-15 | $32.51 | $33.31 | $32.51 | $33.25 | $32.32 | 99,027 |
| 2019-05-14 | $32.72 | $32.85 | $32.49 | $32.63 | $31.71 | 96,232 |
| 2019-05-13 | $33.00 | $33.00 | $32.41 | $32.54 | $31.63 | 98,341 |
| 2019-05-10 | $33.25 | $33.52 | $32.80 | $33.41 | $32.47 | 72,505 |
| 2019-05-09 | $33.17 | $33.40 | $33.00 | $33.38 | $32.44 | 66,877 |
| 2019-05-08 | $33.49 | $33.59 | $33.40 | $33.40 | $32.46 | 79,871 |
| 2019-05-07 | $33.76 | $33.81 | $33.22 | $33.52 | $32.58 | 74,130 |
| 2019-05-06 | $33.49 | $34.00 | $33.32 | $33.96 | $33.01 | 69,239 |
| 2019-05-03 | $33.67 | $33.97 | $33.67 | $33.94 | $32.99 | 71,037 |
| 2019-05-02 | $33.67 | $33.70 | $33.24 | $33.55 | $32.61 | 77,460 |
| 2019-05-01 | $34.00 | $34.07 | $33.68 | $33.68 | $32.73 | 89,323 |
| 2019-04-30 | $34.25 | $34.25 | $33.72 | $33.92 | $32.97 | 121,493 |
| 2019-04-29 | $34.43 | $34.70 | $34.42 | $34.65 | $33.68 | 235,774 |
| 2019-04-26 | $34.22 | $34.40 | $34.10 | $34.40 | $33.43 | 123,820 |
| 2019-04-25 | $34.23 | $34.27 | $33.98 | $34.11 | $33.15 | 89,611 |
| 2019-04-24 | $34.03 | $34.05 | $33.80 | $33.85 | $32.90 | 58,308 |
| 2019-04-23 | $33.89 | $34.12 | $33.80 | $34.06 | $33.10 | 138,269 |
| 2019-04-22 | $33.53 | $33.77 | $33.30 | $33.77 | $32.82 | 92,735 |
| 2019-04-18 | $33.63 | $33.64 | $33.46 | $33.60 | $32.66 | 44,622 |
| 2019-04-17 | $33.68 | $33.70 | $33.49 | $33.57 | $32.63 | 95,366 |
| 2019-04-16 | $33.60 | $33.65 | $33.49 | $33.60 | $32.66 | 65,958 |
| 2019-04-15 | $33.57 | $33.57 | $33.26 | $33.52 | $32.58 | 103,614 |
| 2019-04-12 | $33.46 | $33.50 | $33.34 | $33.50 | $32.56 | 79,257 |
| 2019-04-11 | $33.20 | $33.22 | $33.10 | $33.19 | $32.26 | 100,646 |
| 2019-04-10 | $32.98 | $33.14 | $32.98 | $33.13 | $32.20 | 58,021 |
| 2019-04-09 | $32.82 | $33.00 | $32.82 | $32.90 | $31.98 | 107,720 |
| 2019-04-08 | $32.90 | $32.90 | $32.73 | $32.86 | $31.94 | 117,617 |
| 2019-04-05 | $32.89 | $32.95 | $32.85 | $32.91 | $31.99 | 54,239 |
| 2019-04-04 | $32.74 | $32.91 | $32.73 | $32.82 | $31.90 | 46,696 |
| 2019-04-03 | $32.60 | $32.86 | $32.56 | $32.62 | $31.70 | 102,969 |
| 2019-04-02 | $32.37 | $32.50 | $32.30 | $32.49 | $31.58 | 118,358 |
| 2019-04-01 | $32.16 | $32.34 | $32.16 | $32.33 | $31.42 | 287,492 |
| 2019-03-29 | $32.03 | $32.04 | $31.73 | $31.96 | $31.06 | 66,878 |
| 2019-03-28 | $32.01 | $32.01 | $31.74 | $31.90 | $31.00 | 37,398 |
| 2019-03-27 | $32.23 | $32.33 | $31.87 | $32.01 | $31.11 | 37,698 |
| 2019-03-26 | $32.23 | $32.43 | $32.08 | $32.20 | $31.30 | 144,966 |
| 2019-03-25 | $32.06 | $32.17 | $31.90 | $32.08 | $31.18 | 122,321 |
| 2019-03-22 | $32.49 | $32.57 | $32.07 | $32.13 | $31.23 | 44,761 |
| 2019-03-21 | $32.18 | $32.60 | $32.18 | $32.57 | $31.66 | 62,579 |
| 2019-03-20 | $31.97 | $32.37 | $31.95 | $32.27 | $31.36 | 154,919 |
| 2019-03-19 | $32.17 | $32.23 | $31.90 | $31.96 | $31.07 | 69,678 |
| 2019-03-18 | $32.31 | $32.31 | $31.97 | $32.00 | $31.10 | 136,419 |
| 2019-03-15 | $32.36 | $32.36 | $32.11 | $32.26 | $31.35 | 97,886 |
| 2019-03-14 | $32.35 | $32.41 | $32.24 | $32.30 | $31.32 | 33,961 |
| 2019-03-13 | $32.44 | $32.52 | $32.38 | $32.38 | $31.40 | 48,867 |
| 2019-03-12 | $32.23 | $32.45 | $32.23 | $32.32 | $31.34 | 72,655 |
| 2019-03-11 | $31.69 | $32.14 | $31.69 | $32.13 | $31.15 | 41,760 |
| 2019-03-08 | $31.30 | $31.61 | $31.25 | $31.58 | $30.62 | 74,700 |
| 2019-03-07 | $31.85 | $31.85 | $31.49 | $31.66 | $30.70 | 108,237 |
| 2019-03-06 | $31.96 | $31.97 | $31.80 | $31.90 | $30.93 | 28,249 |
| 2019-03-05 | $31.78 | $31.96 | $31.68 | $31.91 | $30.94 | 30,676 |
| 2019-03-04 | $31.86 | $31.96 | $31.38 | $31.74 | $30.78 | 68,271 |
| 2019-03-01 | $31.63 | $31.75 | $31.56 | $31.73 | $30.77 | 39,874 |
| 2019-02-28 | $31.49 | $31.61 | $31.45 | $31.48 | $30.52 | 49,113 |
| 2019-02-27 | $31.50 | $31.55 | $31.22 | $31.52 | $30.56 | 40,518 |
| 2019-02-26 | $31.60 | $31.67 | $31.46 | $31.58 | $30.62 | 53,513 |
| 2019-02-25 | $31.93 | $31.95 | $31.63 | $31.65 | $30.69 | 70,478 |
| 2019-02-22 | $31.60 | $31.76 | $31.53 | $31.76 | $30.80 | 46,106 |
| 2019-02-21 | $31.68 | $31.68 | $31.36 | $31.49 | $30.53 | 125,451 |
| 2019-02-20 | $31.81 | $31.89 | $31.65 | $31.78 | $30.81 | 115,724 |
| 2019-02-19 | $31.56 | $31.84 | $31.56 | $31.80 | $30.83 | 69,137 |
| 2019-02-15 | $31.67 | $31.67 | $31.44 | $31.65 | $30.69 | 210,977 |
| 2019-02-14 | $31.17 | $31.53 | $31.09 | $31.42 | $30.47 | 117,627 |
| 2019-02-13 | $31.51 | $31.55 | $31.32 | $31.34 | $30.39 | 82,384 |
| 2019-02-12 | $31.33 | $31.43 | $31.24 | $31.40 | $30.45 | 291,419 |
| 2019-02-11 | $31.25 | $31.30 | $30.94 | $30.99 | $30.05 | 86,454 |
| 2019-02-08 | $30.90 | $31.14 | $30.78 | $31.14 | $30.19 | 77,651 |
| 2019-02-07 | $31.20 | $31.20 | $30.71 | $31.04 | $30.10 | 46,735 |
| 2019-02-06 | $31.74 | $31.74 | $31.22 | $31.32 | $30.37 | 137,913 |
| 2019-02-05 | $31.53 | $31.76 | $31.50 | $31.74 | $30.78 | 104,144 |
| 2019-02-04 | $31.33 | $31.54 | $31.32 | $31.53 | $30.57 | 189,766 |
| 2019-02-01 | $31.37 | $31.55 | $31.30 | $31.33 | $30.38 | 435,306 |
| 2019-01-31 | $30.75 | $31.44 | $30.75 | $31.36 | $30.41 | 126,622 |
| 2019-01-30 | $30.04 | $30.38 | $29.80 | $30.30 | $29.38 | 69,442 |
| 2019-01-29 | $30.19 | $30.30 | $29.84 | $29.94 | $29.03 | 48,396 |
| 2019-01-28 | $30.38 | $30.38 | $30.06 | $30.23 | $29.31 | 104,709 |
| 2019-01-25 | $30.55 | $30.65 | $30.48 | $30.56 | $29.63 | 155,112 |
| 2019-01-24 | $30.24 | $30.30 | $30.00 | $30.30 | $29.38 | 70,250 |
| 2019-01-23 | $30.38 | $30.47 | $29.97 | $30.26 | $29.34 | 59,435 |
| 2019-01-22 | $30.67 | $30.71 | $29.98 | $30.15 | $29.23 | 111,164 |
| 2019-01-18 | $30.85 | $31.02 | $30.71 | $30.82 | $29.88 | 134,193 |
| 2019-01-17 | $30.48 | $30.67 | $30.37 | $30.57 | $29.64 | 86,060 |
| 2019-01-16 | $30.67 | $30.75 | $30.50 | $30.50 | $29.57 | 161,425 |
| 2019-01-15 | $30.37 | $30.71 | $30.30 | $30.63 | $29.70 | 59,826 |
| 2019-01-14 | $30.23 | $30.37 | $30.08 | $30.18 | $29.26 | 73,337 |
| 2019-01-11 | $30.25 | $30.39 | $30.07 | $30.37 | $29.45 | 97,922 |
| 2019-01-10 | $30.18 | $30.37 | $29.95 | $30.36 | $29.44 | 38,883 |
| 2019-01-09 | $30.46 | $30.46 | $30.05 | $30.28 | $29.36 | 66,857 |
| 2019-01-08 | $30.09 | $30.34 | $29.89 | $30.32 | $29.40 | 181,113 |
| 2019-01-07 | $29.80 | $29.99 | $29.58 | $29.87 | $28.96 | 2,262,326 |
| 2019-01-04 | $28.79 | $29.60 | $28.79 | $29.60 | $28.70 | 82,250 |
| 2019-01-03 | $28.67 | $28.88 | $28.39 | $28.41 | $27.55 | 63,053 |
| 2019-01-02 | $27.96 | $28.87 | $27.92 | $28.77 | $27.90 | 109,298 |
| 2018-12-31 | $28.59 | $28.65 | $28.05 | $28.49 | $27.62 | 504,621 |
| 2018-12-28 | $28.42 | $28.69 | $28.13 | $28.55 | $27.68 | 158,729 |
| 2018-12-27 | $27.80 | $28.31 | $27.28 | $28.31 | $27.45 | 80,486 |
| 2018-12-26 | $26.87 | $28.10 | $26.70 | $28.09 | $27.24 | 108,566 |
| 2018-12-24 | $27.03 | $27.34 | $26.70 | $26.75 | $25.94 | 87,534 |
| 2018-12-21 | $28.00 | $28.34 | $27.01 | $27.15 | $26.33 | 188,760 |
| 2018-12-20 | $28.58 | $28.76 | $27.83 | $28.16 | $27.19 | 362,980 |
| 2018-12-19 | $29.26 | $29.62 | $28.53 | $28.72 | $27.73 | 56,521 |
| 2018-12-18 | $29.19 | $29.51 | $29.08 | $29.26 | $28.25 | 250,408 |
| 2018-12-17 | $29.58 | $29.79 | $28.88 | $29.12 | $28.11 | 354,323 |
| 2018-12-14 | $29.78 | $30.12 | $29.63 | $29.73 | $28.70 | 63,187 |
| 2018-12-13 | $30.29 | $30.40 | $29.82 | $30.06 | $29.02 | 42,267 |
| 2018-12-12 | $30.28 | $30.52 | $30.14 | $30.21 | $29.17 | 190,135 |
| 2018-12-11 | $30.34 | $30.34 | $29.77 | $29.95 | $28.91 | 33,172 |
| 2018-12-10 | $29.81 | $30.02 | $29.36 | $29.93 | $28.90 | 93,412 |
| 2018-12-07 | $30.25 | $30.42 | $29.61 | $29.74 | $28.71 | 38,744 |
| 2018-12-06 | $29.78 | $30.28 | $29.60 | $30.28 | $29.23 | 303,698 |
| 2018-12-04 | $30.95 | $31.13 | $29.66 | $30.06 | $29.02 | 276,411 |
| 2018-12-03 | $31.59 | $31.59 | $30.95 | $31.10 | $30.02 | 135,459 |
| 2018-11-30 | $31.04 | $31.37 | $30.94 | $31.09 | $30.02 | 40,990 |
| 2018-11-29 | $31.09 | $31.15 | $30.88 | $31.03 | $29.96 | 58,417 |
| 2018-11-28 | $31.14 | $31.30 | $30.82 | $31.27 | $30.19 | 25,815 |
| 2018-11-27 | $30.30 | $31.12 | $30.30 | $31.01 | $29.94 | 134,013 |
| 2018-11-26 | $30.37 | $30.70 | $30.25 | $30.51 | $29.46 | 30,807 |
| 2018-11-23 | $30.12 | $30.36 | $30.12 | $30.16 | $29.12 | 208,436 |
| 2018-11-21 | $30.08 | $30.45 | $30.00 | $30.29 | $29.24 | 16,389 |
| 2018-11-20 | $30.43 | $30.46 | $29.99 | $30.01 | $28.97 | 48,944 |
| 2018-11-19 | $30.81 | $31.09 | $30.60 | $30.65 | $29.59 | 38,609 |
| 2018-11-16 | $30.13 | $30.79 | $30.13 | $30.72 | $29.66 | 100,743 |
| 2018-11-15 | $29.81 | $30.17 | $29.81 | $30.17 | $29.13 | 66,739 |
| 2018-11-14 | $30.51 | $30.51 | $29.96 | $30.22 | $29.18 | 40,633 |
| 2018-11-13 | $30.50 | $30.60 | $30.21 | $30.24 | $29.19 | 509,918 |
| 2018-11-12 | $30.59 | $30.73 | $30.31 | $30.34 | $29.29 | 28,787 |
| 2018-11-09 | $30.79 | $30.79 | $30.31 | $30.59 | $29.53 | 39,518 |
| 2018-11-08 | $31.17 | $31.19 | $30.83 | $30.94 | $29.87 | 217,109 |
| 2018-11-07 | $31.07 | $31.25 | $30.90 | $31.17 | $30.09 | 236,179 |
| 2018-11-06 | $30.79 | $31.03 | $30.76 | $30.99 | $29.92 | 36,659 |
| 2018-11-05 | $30.74 | $30.97 | $30.73 | $30.85 | $29.78 | 53,052 |
| 2018-11-02 | $30.80 | $30.92 | $30.38 | $30.71 | $29.65 | 24,119 |
| 2018-11-01 | $30.70 | $30.74 | $30.36 | $30.50 | $29.45 | 166,989 |
| 2018-10-31 | $30.58 | $30.81 | $30.36 | $30.61 | $29.55 | 113,287 |
| 2018-10-30 | $29.74 | $30.32 | $29.53 | $30.24 | $29.19 | 64,041 |
| 2018-10-29 | $29.40 | $30.25 | $29.26 | $29.51 | $28.49 | 62,083 |
| 2018-10-26 | $29.82 | $29.91 | $29.06 | $29.27 | $28.26 | 198,615 |
| 2018-10-25 | $30.27 | $30.35 | $29.98 | $30.10 | $29.06 | 174,344 |
| 2018-10-24 | $31.17 | $31.23 | $30.06 | $30.09 | $29.05 | 124,586 |
| 2018-10-23 | $31.00 | $31.53 | $30.80 | $31.41 | $30.32 | 38,584 |
| 2018-10-22 | $31.32 | $31.47 | $31.13 | $31.15 | $30.07 | 149,234 |
| 2018-10-19 | $30.96 | $31.38 | $30.96 | $31.21 | $30.13 | 27,102 |
| 2018-10-18 | $31.07 | $31.28 | $30.75 | $30.94 | $29.87 | 62,147 |
| 2018-10-17 | $30.98 | $31.22 | $30.77 | $31.16 | $30.08 | 93,014 |
| 2018-10-16 | $30.53 | $31.00 | $30.42 | $30.95 | $29.88 | 24,289 |
| 2018-10-15 | $30.50 | $30.73 | $30.32 | $30.47 | $29.42 | 31,484 |
| 2018-10-12 | $30.49 | $30.49 | $30.00 | $30.38 | $29.33 | 36,361 |
| 2018-10-11 | $31.00 | $31.05 | $29.95 | $30.04 | $29.00 | 128,385 |
| 2018-10-10 | $31.69 | $31.92 | $31.03 | $31.06 | $29.99 | 86,202 |
| 2018-10-09 | $31.48 | $31.85 | $31.48 | $31.68 | $30.58 | 25,799 |
| 2018-10-08 | $31.66 | $31.66 | $31.30 | $31.53 | $30.44 | 82,645 |
| 2018-10-05 | $31.94 | $32.00 | $31.50 | $31.66 | $30.57 | 40,727 |
| 2018-10-04 | $32.00 | $32.00 | $31.62 | $31.90 | $30.80 | 35,413 |
| 2018-10-03 | $32.00 | $32.00 | $31.80 | $31.80 | $30.70 | 162,925 |
| 2018-10-02 | $31.43 | $31.82 | $31.42 | $31.82 | $30.72 | 486,601 |
| 2018-10-01 | $31.75 | $31.75 | $31.39 | $31.47 | $30.38 | 74,507 |
| 2018-09-28 | $31.37 | $31.60 | $31.34 | $31.58 | $30.49 | 46,731 |
| 2018-09-27 | $31.03 | $31.51 | $31.03 | $31.36 | $30.28 | 23,328 |
| 2018-09-26 | $31.33 | $31.39 | $31.06 | $31.06 | $29.99 | 42,993 |
| 2018-09-25 | $31.34 | $31.45 | $31.16 | $31.27 | $30.19 | 135,063 |
| 2018-09-24 | $31.55 | $31.55 | $31.21 | $31.34 | $30.26 | 45,905 |
| 2018-09-21 | $31.60 | $31.64 | $31.46 | $31.52 | $30.43 | 50,441 |
| 2018-09-20 | $31.52 | $31.61 | $31.24 | $31.55 | $30.25 | 42,102 |
| 2018-09-19 | $31.88 | $31.91 | $31.30 | $31.38 | $30.09 | 167,714 |
| 2018-09-18 | $31.72 | $31.87 | $31.69 | $31.87 | $30.56 | 14,195 |
| 2018-09-17 | $31.67 | $31.78 | $31.65 | $31.69 | $30.39 | 119,838 |
| 2018-09-14 | $31.50 | $31.67 | $31.39 | $31.67 | $30.37 | 23,606 |
| 2018-09-13 | $31.49 | $31.61 | $31.41 | $31.60 | $30.30 | 31,675 |
| 2018-09-12 | $31.00 | $31.44 | $31.00 | $31.41 | $30.12 | 32,288 |
| 2018-09-11 | $30.78 | $31.00 | $30.78 | $30.99 | $29.72 | 26,266 |
| 2018-09-10 | $30.58 | $30.81 | $30.57 | $30.71 | $29.45 | 29,318 |
| 2018-09-07 | $30.68 | $30.74 | $30.59 | $30.61 | $29.35 | 40,116 |
| 2018-09-06 | $30.59 | $30.69 | $30.51 | $30.63 | $29.37 | 18,221 |
| 2018-09-05 | $30.42 | $30.51 | $30.39 | $30.50 | $29.25 | 21,931 |
| 2018-09-04 | $30.52 | $30.61 | $30.29 | $30.42 | $29.17 | 42,386 |
| 2018-08-31 | $30.65 | $30.67 | $30.54 | $30.66 | $29.40 | 18,451 |
| 2018-08-30 | $30.90 | $30.91 | $30.67 | $30.73 | $29.47 | 25,252 |
| 2018-08-29 | $31.10 | $31.12 | $30.88 | $30.96 | $29.69 | 43,592 |
| 2018-08-28 | $31.13 | $31.18 | $30.97 | $31.00 | $29.73 | 23,375 |
| 2018-08-27 | $31.17 | $31.20 | $31.09 | $31.12 | $29.84 | 26,264 |
| 2018-08-24 | $31.00 | $31.13 | $31.00 | $31.09 | $29.81 | 51,682 |
| 2018-08-23 | $31.09 | $31.14 | $30.89 | $30.91 | $29.64 | 59,762 |
| 2018-08-22 | $31.51 | $31.51 | $30.97 | $31.08 | $29.80 | 55,353 |
| 2018-08-21 | $31.43 | $31.66 | $31.43 | $31.57 | $30.27 | 36,835 |
| 2018-08-20 | $31.40 | $31.50 | $31.28 | $31.38 | $30.09 | 43,080 |
| 2018-08-17 | $31.10 | $31.40 | $31.09 | $31.37 | $30.08 | 93,199 |
| 2018-08-16 | $30.62 | $31.15 | $30.62 | $31.09 | $29.81 | 50,674 |
| 2018-08-15 | $30.59 | $30.70 | $30.36 | $30.52 | $29.27 | 24,021 |
| 2018-08-14 | $30.35 | $30.71 | $30.35 | $30.70 | $29.43 | 33,003 |
| 2018-08-13 | $30.34 | $30.41 | $30.23 | $30.30 | $29.05 | 42,616 |
| 2018-08-10 | $30.25 | $30.35 | $30.08 | $30.28 | $29.04 | 47,398 |
| 2018-08-09 | $29.75 | $30.42 | $29.75 | $30.35 | $29.10 | 53,553 |
| 2018-08-08 | $29.89 | $29.94 | $29.61 | $29.63 | $28.41 | 37,063 |
| 2018-08-07 | $29.89 | $29.98 | $29.82 | $29.94 | $28.71 | 35,283 |
| 2018-08-06 | $29.46 | $29.88 | $29.34 | $29.88 | $28.65 | 20,838 |
| 2018-08-03 | $28.70 | $29.60 | $28.70 | $29.31 | $28.11 | 20,320 |
| 2018-08-02 | $28.70 | $29.33 | $28.70 | $29.33 | $28.12 | 90,380 |
| 2018-08-01 | $28.90 | $28.95 | $28.66 | $28.75 | $27.57 | 24,586 |
| 2018-07-31 | $28.98 | $29.07 | $28.74 | $28.87 | $27.68 | 90,518 |
| 2018-07-30 | $28.54 | $28.90 | $28.54 | $28.79 | $27.61 | 55,607 |
| 2018-07-27 | $28.38 | $28.59 | $28.34 | $28.45 | $27.28 | 33,598 |
| 2018-07-26 | $27.81 | $28.32 | $27.81 | $28.27 | $27.11 | 34,600 |
| 2018-07-25 | $28.09 | $28.35 | $27.65 | $27.70 | $26.56 | 64,703 |
| 2018-07-24 | $28.21 | $28.22 | $27.91 | $28.20 | $27.04 | 32,140 |
| 2018-07-23 | $28.08 | $28.10 | $27.80 | $27.97 | $26.82 | 33,156 |
| 2018-07-20 | $28.27 | $28.32 | $28.09 | $28.10 | $26.94 | 14,154 |
| 2018-07-19 | $28.53 | $28.61 | $28.25 | $28.27 | $27.11 | 25,532 |
| 2018-07-18 | $28.76 | $28.76 | $28.42 | $28.52 | $27.35 | 20,300 |
| 2018-07-17 | $28.97 | $29.03 | $28.80 | $28.80 | $27.62 | 10,904 |
| 2018-07-16 | $28.94 | $28.99 | $28.88 | $28.91 | $27.72 | 19,281 |
| 2018-07-13 | $29.14 | $29.30 | $28.90 | $28.96 | $27.77 | 23,220 |
| 2018-07-12 | $29.09 | $29.26 | $29.02 | $29.23 | $28.03 | 24,002 |
| 2018-07-11 | $29.31 | $29.37 | $28.98 | $29.00 | $27.81 | 22,255 |
| 2018-07-10 | $29.43 | $29.45 | $29.35 | $29.45 | $28.24 | 13,000 |
| 2018-07-09 | $29.37 | $29.50 | $29.37 | $29.40 | $28.19 | 38,313 |
| 2018-07-06 | $29.12 | $29.40 | $29.12 | $29.39 | $28.18 | 24,628 |
| 2018-07-05 | $28.90 | $29.14 | $28.83 | $29.14 | $27.94 | 23,189 |
| 2018-07-03 | $28.54 | $29.00 | $28.54 | $28.82 | $27.64 | 30,446 |
| 2018-07-02 | $28.42 | $28.45 | $28.15 | $28.42 | $27.25 | 28,406 |
| 2018-06-29 | $28.52 | $28.64 | $28.41 | $28.46 | $27.29 | 13,052 |
| 2018-06-28 | $28.25 | $28.53 | $28.22 | $28.53 | $27.36 | 15,778 |
| 2018-06-27 | $28.37 | $28.55 | $28.12 | $28.12 | $26.96 | 27,696 |
| 2018-06-26 | $28.43 | $28.43 | $28.20 | $28.40 | $27.23 | 20,321 |
| 2018-06-25 | $28.45 | $28.46 | $28.27 | $28.33 | $27.17 | 20,826 |
| 2018-06-22 | $28.49 | $28.65 | $28.45 | $28.56 | $27.39 | 23,704 |
| 2018-06-21 | $28.75 | $28.75 | $28.30 | $28.33 | $27.17 | 27,513 |
| 2018-06-20 | $29.00 | $29.00 | $28.54 | $28.63 | $27.45 | 41,394 |
| 2018-06-19 | $28.62 | $29.00 | $28.62 | $28.93 | $27.74 | 36,386 |
| 2018-06-18 | $28.75 | $28.80 | $28.56 | $28.65 | $27.47 | 27,141 |
| 2018-06-15 | $28.54 | $28.85 | $28.49 | $28.76 | $27.58 | 8,540 |
| 2018-06-14 | $28.39 | $28.76 | $28.39 | $28.75 | $27.37 | 20,466 |
| 2018-06-13 | $28.73 | $28.74 | $28.33 | $28.37 | $27.00 | 48,092 |
| 2018-06-12 | $28.84 | $28.90 | $28.76 | $28.84 | $27.45 | 16,140 |
| 2018-06-11 | $28.63 | $28.79 | $28.63 | $28.70 | $27.32 | 18,127 |
| 2018-06-08 | $28.40 | $28.62 | $28.40 | $28.58 | $27.20 | 17,015 |
| 2018-06-07 | $28.24 | $28.54 | $28.24 | $28.47 | $27.10 | 16,673 |
| 2018-06-06 | $28.32 | $28.32 | $28.08 | $28.25 | $26.89 | 65,814 |
| 2018-06-05 | $28.01 | $28.33 | $28.01 | $28.20 | $26.84 | 32,527 |
| 2018-06-04 | $28.09 | $28.19 | $28.09 | $28.10 | $26.75 | 13,569 |
| 2018-06-01 | $27.89 | $28.07 | $27.89 | $28.01 | $26.66 | 16,368 |
| 2018-05-31 | $28.21 | $28.21 | $27.70 | $27.88 | $26.54 | 27,224 |
| 2018-05-30 | $28.00 | $28.26 | $27.98 | $28.21 | $26.85 | 17,464 |
| 2018-05-29 | $27.71 | $28.00 | $27.71 | $27.85 | $26.51 | 34,102 |
| 2018-05-25 | $28.17 | $28.17 | $27.81 | $27.90 | $26.56 | 31,714 |
| 2018-05-24 | $28.17 | $28.34 | $28.14 | $28.23 | $26.87 | 13,897 |
| 2018-05-23 | $28.35 | $28.45 | $28.07 | $28.17 | $26.81 | 44,282 |
| 2018-05-22 | $28.49 | $28.66 | $28.42 | $28.42 | $27.05 | 18,907 |
| 2018-05-21 | $28.20 | $28.43 | $28.14 | $28.41 | $27.04 | 18,787 |
| 2018-05-18 | $28.22 | $28.25 | $28.05 | $28.13 | $26.78 | 13,984 |
| 2018-05-17 | $28.20 | $28.35 | $28.13 | $28.19 | $26.83 | 16,063 |
| 2018-05-16 | $28.11 | $28.23 | $28.04 | $28.16 | $26.80 | 17,554 |
| 2018-05-15 | $28.13 | $28.21 | $27.92 | $28.11 | $26.76 | 29,238 |
| 2018-05-14 | $28.49 | $28.49 | $28.18 | $28.23 | $26.87 | 33,237 |
| 2018-05-11 | $28.29 | $28.57 | $28.20 | $28.43 | $27.06 | 17,847 |
| 2018-05-10 | $27.80 | $28.11 | $27.69 | $28.08 | $26.73 | 31,101 |
| 2018-05-09 | $27.96 | $27.96 | $27.59 | $27.69 | $26.36 | 34,496 |
| 2018-05-08 | $28.22 | $28.22 | $27.80 | $27.89 | $26.55 | 31,015 |
| 2018-05-07 | $28.54 | $28.54 | $28.26 | $28.27 | $26.91 | 22,980 |
| 2018-05-04 | $28.17 | $28.54 | $28.17 | $28.45 | $27.08 | 26,935 |
| 2018-05-03 | $28.43 | $28.43 | $28.03 | $28.19 | $26.83 | 26,369 |
| 2018-05-02 | $28.39 | $28.66 | $28.34 | $28.43 | $27.06 | 13,305 |
| 2018-05-01 | $28.74 | $28.82 | $28.10 | $28.32 | $26.96 | 40,833 |
| 2018-04-30 | $29.66 | $29.66 | $28.85 | $28.85 | $27.46 | 44,653 |
| 2018-04-27 | $29.53 | $29.77 | $29.53 | $29.72 | $28.29 | 16,774 |
| 2018-04-26 | $29.70 | $29.70 | $29.16 | $29.35 | $27.94 | 36,915 |
| 2018-04-25 | $29.63 | $29.83 | $29.50 | $29.80 | $28.37 | 25,864 |
| 2018-04-24 | $29.87 | $29.92 | $29.50 | $29.60 | $28.18 | 38,040 |
| 2018-04-23 | $29.52 | $29.52 | $29.39 | $29.52 | $28.10 | 11,437 |
| 2018-04-20 | $29.57 | $29.68 | $29.36 | $29.46 | $28.04 | 16,557 |
| 2018-04-19 | $29.88 | $29.88 | $29.61 | $29.66 | $28.23 | 20,469 |
| 2018-04-18 | $29.93 | $29.96 | $29.78 | $29.85 | $28.41 | 65,300 |
| 2018-04-17 | $29.72 | $29.94 | $29.58 | $29.82 | $28.38 | 68,107 |
| 2018-04-16 | $29.25 | $29.59 | $29.15 | $29.52 | $28.10 | 20,235 |
| 2018-04-13 | $29.40 | $29.46 | $28.99 | $29.03 | $27.63 | 107,032 |
| 2018-04-12 | $29.59 | $29.59 | $29.24 | $29.25 | $27.84 | 7,053 |
| 2018-04-11 | $29.14 | $29.46 | $29.14 | $29.35 | $27.94 | 23,932 |
| 2018-04-10 | $28.85 | $29.66 | $28.74 | $29.41 | $27.99 | 40,568 |
| 2018-04-09 | $28.76 | $28.91 | $28.66 | $28.66 | $27.28 | 17,221 |
| 2018-04-06 | $28.73 | $28.95 | $28.37 | $28.59 | $27.21 | 59,211 |
| 2018-04-05 | $28.68 | $28.93 | $28.64 | $28.90 | $27.51 | 41,280 |
| 2018-04-04 | $27.81 | $28.63 | $27.81 | $28.60 | $27.22 | 34,421 |
| 2018-04-03 | $28.09 | $28.14 | $27.88 | $28.06 | $26.71 | 19,858 |
| 2018-04-02 | $28.44 | $28.55 | $27.80 | $27.89 | $26.55 | 353,748 |
| 2018-03-29 | $28.57 | $28.62 | $28.45 | $28.51 | $27.14 | 28,978 |
| 2018-03-28 | $28.18 | $28.70 | $28.18 | $28.44 | $27.07 | 27,942 |
| 2018-03-27 | $28.48 | $28.83 | $28.30 | $28.32 | $26.96 | 38,309 |
| 2018-03-26 | $28.41 | $28.50 | $28.22 | $28.40 | $27.03 | 36,073 |
| 2018-03-23 | $28.73 | $28.86 | $28.14 | $28.22 | $26.86 | 23,018 |
| 2018-03-22 | $29.03 | $29.12 | $28.72 | $28.72 | $27.34 | 26,642 |
| 2018-03-21 | $29.33 | $29.33 | $29.12 | $29.15 | $27.75 | 14,758 |
| 2018-03-20 | $29.54 | $29.63 | $29.21 | $29.27 | $27.86 | 39,529 |
| 2018-03-19 | $29.92 | $29.92 | $29.44 | $29.51 | $28.09 | 27,321 |
| 2018-03-16 | $29.58 | $29.95 | $29.17 | $29.95 | $28.51 | 19,430 |
| 2018-03-15 | $30.04 | $30.27 | $29.78 | $29.79 | $28.12 | 13,607 |
| 2018-03-14 | $30.25 | $30.25 | $29.99 | $30.04 | $28.36 | 17,341 |
| 2018-03-13 | $30.36 | $30.38 | $30.06 | $30.14 | $28.45 | 37,206 |
| 2018-03-12 | $30.56 | $30.62 | $30.25 | $30.36 | $28.66 | 21,998 |
| 2018-03-09 | $30.58 | $30.58 | $30.27 | $30.52 | $28.81 | 30,566 |
| 2018-03-08 | $30.40 | $30.41 | $30.19 | $30.41 | $28.71 | 19,391 |
| 2018-03-07 | $30.04 | $30.40 | $30.04 | $30.38 | $28.68 | 25,009 |
| 2018-03-06 | $30.12 | $30.34 | $29.95 | $30.24 | $28.55 | 18,890 |
| 2018-03-05 | $29.60 | $30.16 | $29.55 | $30.10 | $28.42 | 14,386 |
| 2018-03-02 | $29.48 | $29.75 | $29.40 | $29.71 | $28.05 | 13,239 |
| 2018-03-01 | $29.60 | $29.91 | $29.39 | $29.56 | $27.91 | 32,144 |
| 2018-02-28 | $29.94 | $30.09 | $29.60 | $29.61 | $27.95 | 52,529 |
| 2018-02-27 | $30.29 | $30.41 | $29.93 | $29.93 | $28.26 | 24,975 |
| 2018-02-26 | $30.10 | $30.28 | $30.03 | $30.26 | $28.57 | 18,318 |
| 2018-02-23 | $29.42 | $29.97 | $29.32 | $29.93 | $28.26 | 23,094 |
| 2018-02-22 | $29.64 | $29.77 | $29.26 | $29.27 | $27.63 | 95,674 |
| 2018-02-21 | $29.91 | $29.98 | $29.45 | $29.48 | $27.83 | 31,212 |
| 2018-02-20 | $30.27 | $30.27 | $29.95 | $30.01 | $28.33 | 87,349 |
| 2018-02-16 | $30.06 | $30.52 | $30.06 | $30.39 | $28.69 | 36,331 |
| 2018-02-15 | $29.71 | $30.17 | $29.53 | $30.12 | $28.44 | 53,904 |
| 2018-02-14 | $29.30 | $29.58 | $29.19 | $29.51 | $27.86 | 39,746 |
| 2018-02-13 | $29.22 | $29.48 | $29.00 | $29.46 | $27.81 | 25,226 |
| 2018-02-12 | $29.10 | $29.49 | $29.07 | $29.34 | $27.70 | 24,906 |
| 2018-02-09 | $29.17 | $29.17 | $28.30 | $29.08 | $27.45 | 67,356 |
| 2018-02-08 | $29.93 | $29.97 | $28.99 | $28.99 | $27.37 | 91,995 |
| 2018-02-07 | $29.79 | $30.24 | $29.79 | $29.97 | $28.29 | 118,350 |
| 2018-02-06 | $29.38 | $29.93 | $28.94 | $29.71 | $28.05 | 73,227 |
| 2018-02-05 | $30.63 | $30.86 | $29.76 | $29.81 | $28.14 | 100,531 |
| 2018-02-02 | $31.53 | $31.53 | $30.88 | $30.88 | $29.15 | 28,792 |
| 2018-02-01 | $31.33 | $31.60 | $31.33 | $31.55 | $29.79 | 28,488 |
| 2018-01-31 | $31.35 | $31.43 | $31.17 | $31.33 | $29.58 | 24,246 |
| 2018-01-30 | $31.25 | $31.33 | $31.20 | $31.20 | $29.45 | 166,507 |
| 2018-01-29 | $31.24 | $31.47 | $31.12 | $31.25 | $29.50 | 34,396 |
| 2018-01-26 | $31.36 | $31.57 | $31.29 | $31.54 | $29.78 | 60,359 |
| 2018-01-25 | $31.25 | $31.27 | $31.07 | $31.25 | $29.50 | 81,342 |
| 2018-01-24 | $31.11 | $31.27 | $31.04 | $31.15 | $29.41 | 29,561 |
| 2018-01-23 | $31.49 | $31.52 | $30.87 | $30.99 | $29.26 | 30,830 |
| 2018-01-22 | $30.80 | $31.30 | $30.80 | $31.28 | $29.53 | 50,316 |
| 2018-01-19 | $30.61 | $30.74 | $30.40 | $30.71 | $28.99 | 29,213 |
| 2018-01-18 | $30.63 | $30.93 | $30.52 | $30.54 | $28.83 | 43,944 |
| 2018-01-17 | $30.59 | $30.71 | $30.46 | $30.63 | $28.92 | 37,543 |
| 2018-01-16 | $30.82 | $30.97 | $30.50 | $30.50 | $28.79 | 36,126 |
| 2018-01-12 | $30.64 | $30.87 | $30.57 | $30.82 | $29.10 | 49,663 |
| 2018-01-11 | $30.43 | $30.67 | $30.42 | $30.60 | $28.89 | 38,029 |
| 2018-01-10 | $30.53 | $30.65 | $30.32 | $30.40 | $28.70 | 37,122 |
| 2018-01-09 | $31.00 | $31.12 | $30.66 | $30.68 | $28.96 | 32,448 |
| 2018-01-08 | $30.78 | $31.03 | $30.67 | $30.98 | $29.25 | 39,231 |
| 2018-01-05 | $30.92 | $30.92 | $30.68 | $30.74 | $29.02 | 44,930 |
| 2018-01-04 | $30.75 | $30.89 | $30.40 | $30.83 | $29.11 | 215,627 |
| 2018-01-03 | $31.12 | $31.16 | $30.60 | $30.70 | $28.98 | 63,902 |
| 2018-01-02 | $31.04 | $31.17 | $30.81 | $31.04 | $29.30 | 83,429 |
| 2017-12-29 | $31.26 | $31.26 | $30.91 | $30.91 | $29.18 | 33,652 |
| 2017-12-28 | $31.02 | $31.20 | $31.02 | $31.18 | $29.44 | 33,451 |
| 2017-12-27 | $31.20 | $31.25 | $30.90 | $31.03 | $29.29 | 31,863 |
| 2017-12-26 | $31.03 | $31.31 | $31.03 | $31.15 | $29.41 | 20,485 |
| 2017-12-22 | $31.01 | $31.12 | $30.99 | $31.02 | $29.28 | 38,534 |
| 2017-12-21 | $30.92 | $31.24 | $30.81 | $31.04 | $29.30 | 48,016 |
| 2017-12-20 | $30.91 | $31.08 | $30.86 | $30.88 | $29.15 | 43,176 |
| 2017-12-19 | $31.22 | $31.38 | $30.75 | $30.83 | $29.11 | 72,404 |
| 2017-12-18 | $30.95 | $31.29 | $30.95 | $31.17 | $29.43 | 62,533 |
| 2017-12-15 | $30.93 | $30.96 | $30.68 | $30.77 | $29.05 | 81,652 |
| 2017-12-14 | $32.59 | $32.59 | $32.08 | $32.15 | $28.95 | 221,412 |
| 2017-12-13 | $32.47 | $32.70 | $32.34 | $32.56 | $29.32 | 50,196 |
| 2017-12-12 | $32.06 | $32.43 | $32.06 | $32.39 | $29.17 | 43,592 |
| 2017-12-11 | $31.59 | $32.03 | $31.59 | $31.98 | $28.80 | 53,767 |
| 2017-12-08 | $31.31 | $31.55 | $31.23 | $31.51 | $28.38 | 22,151 |
| 2017-12-07 | $31.24 | $31.41 | $31.12 | $31.12 | $28.03 | 31,727 |
| 2017-12-06 | $31.87 | $31.87 | $31.22 | $31.22 | $28.12 | 89,893 |
| 2017-12-05 | $32.54 | $32.54 | $31.88 | $31.88 | $28.71 | 66,700 |
| 2017-12-04 | $32.66 | $32.96 | $32.47 | $32.50 | $29.27 | 71,078 |
| 2017-12-01 | $32.13 | $32.50 | $31.87 | $32.34 | $29.12 | 35,348 |
| 2017-11-30 | $32.36 | $32.45 | $32.16 | $32.32 | $29.11 | 48,301 |
| 2017-11-29 | $31.64 | $32.32 | $31.56 | $32.14 | $28.94 | 58,835 |
| 2017-11-28 | $31.36 | $31.65 | $31.20 | $31.63 | $28.49 | 44,672 |
| 2017-11-27 | $31.25 | $31.36 | $31.16 | $31.29 | $28.18 | 57,682 |
| 2017-11-24 | $31.16 | $31.29 | $30.97 | $31.10 | $28.01 | 8,463 |
| 2017-11-22 | $30.72 | $31.29 | $30.72 | $31.13 | $28.03 | 40,206 |
| 2017-11-21 | $30.79 | $30.83 | $30.65 | $30.68 | $27.63 | 37,984 |
| 2017-11-20 | $30.56 | $30.76 | $30.48 | $30.70 | $27.65 | 27,130 |
| 2017-11-17 | $30.14 | $30.58 | $30.14 | $30.45 | $27.42 | 33,566 |
| 2017-11-16 | $29.65 | $30.23 | $29.65 | $30.17 | $27.17 | 53,119 |
| 2017-11-15 | $29.50 | $29.80 | $29.20 | $29.69 | $26.74 | 151,411 |
| 2017-11-14 | $29.57 | $29.62 | $29.31 | $29.53 | $26.59 | 34,379 |
| 2017-11-13 | $29.81 | $29.83 | $29.63 | $29.65 | $26.70 | 50,466 |
| 2017-11-10 | $29.74 | $29.89 | $29.74 | $29.83 | $26.86 | 59,126 |
| 2017-11-09 | $29.61 | $29.90 | $29.57 | $29.83 | $26.86 | 29,697 |
| 2017-11-08 | $29.78 | $29.86 | $29.53 | $29.83 | $26.86 | 29,898 |
| 2017-11-07 | $29.78 | $29.88 | $29.70 | $29.80 | $26.84 | 30,533 |
| 2017-11-06 | $30.00 | $30.14 | $29.63 | $29.85 | $26.88 | 137,931 |
| 2017-11-03 | $30.70 | $30.70 | $30.27 | $30.27 | $27.26 | 89,799 |
| 2017-11-02 | $31.12 | $31.12 | $30.46 | $30.59 | $27.55 | 54,920 |
| 2017-11-01 | $31.61 | $31.66 | $31.02 | $31.14 | $28.04 | 124,942 |
| 2017-10-31 | $31.27 | $31.43 | $31.24 | $31.40 | $28.28 | 19,892 |
| 2017-10-30 | $31.74 | $31.74 | $31.07 | $31.17 | $28.07 | 23,446 |
| 2017-10-27 | $31.62 | $31.81 | $31.57 | $31.74 | $28.58 | 12,593 |
| 2017-10-26 | $31.58 | $31.80 | $31.58 | $31.68 | $28.53 | 16,559 |
| 2017-10-25 | $31.61 | $31.64 | $31.38 | $31.47 | $28.34 | 20,741 |
| 2017-10-24 | $31.86 | $31.99 | $31.74 | $31.76 | $28.60 | 17,620 |
| 2017-10-23 | $32.02 | $32.22 | $31.81 | $31.81 | $28.64 | 13,670 |
| 2017-10-20 | $32.19 | $32.24 | $32.01 | $32.11 | $28.92 | 38,389 |
| 2017-10-19 | $32.22 | $32.44 | $32.04 | $32.04 | $28.85 | 36,610 |
| 2017-10-18 | $32.05 | $32.05 | $31.79 | $32.00 | $28.82 | 20,230 |
| 2017-10-17 | $32.10 | $32.19 | $31.98 | $32.01 | $28.83 | 12,769 |
| 2017-10-16 | $31.93 | $32.26 | $31.93 | $32.12 | $28.93 | 159,492 |
| 2017-10-13 | $32.21 | $32.31 | $31.95 | $32.04 | $28.85 | 29,822 |
| 2017-10-12 | $32.55 | $32.57 | $32.03 | $32.18 | $28.98 | 44,945 |
| 2017-10-11 | $32.94 | $32.94 | $32.70 | $32.72 | $29.47 | 22,620 |
| 2017-10-10 | $32.87 | $32.96 | $32.80 | $32.92 | $29.65 | 23,907 |
| 2017-10-09 | $32.92 | $32.92 | $32.70 | $32.75 | $29.49 | 30,450 |
| 2017-10-06 | $33.03 | $33.06 | $32.76 | $32.85 | $29.58 | 27,510 |
| 2017-10-05 | $33.22 | $33.40 | $33.11 | $33.15 | $29.85 | 31,638 |
| 2017-10-04 | $32.90 | $33.34 | $32.90 | $33.18 | $29.88 | 25,683 |
| 2017-10-03 | $32.53 | $33.11 | $32.51 | $33.10 | $29.81 | 23,235 |
| 2017-10-02 | $32.35 | $32.50 | $32.32 | $32.46 | $29.23 | 29,515 |
| 2017-09-29 | $32.43 | $32.45 | $32.26 | $32.29 | $29.08 | 13,027 |
| 2017-09-28 | $32.48 | $32.50 | $32.36 | $32.44 | $29.21 | 35,894 |
| 2017-09-27 | $32.36 | $32.54 | $32.24 | $32.49 | $29.26 | 24,417 |
| 2017-09-26 | $32.57 | $32.57 | $32.32 | $32.32 | $29.11 | 24,378 |
| 2017-09-25 | $32.35 | $32.60 | $32.35 | $32.55 | $29.31 | 39,329 |
| 2017-09-22 | $32.15 | $32.35 | $32.15 | $32.33 | $29.12 | 10,238 |
| 2017-09-21 | $32.25 | $32.25 | $32.01 | $32.01 | $28.83 | 21,438 |
| 2017-09-20 | $32.27 | $32.41 | $32.21 | $32.25 | $29.04 | 27,661 |
| 2017-09-19 | $31.73 | $32.34 | $31.66 | $32.25 | $29.04 | 54,121 |
| 2017-09-18 | $31.69 | $31.86 | $31.50 | $31.68 | $28.53 | 53,952 |
| 2017-09-15 | $31.25 | $31.66 | $31.25 | $31.66 | $28.51 | 16,742 |
| 2017-09-14 | $31.70 | $31.71 | $31.48 | $31.54 | $28.10 | 18,856 |
| 2017-09-13 | $31.61 | $31.85 | $31.61 | $31.72 | $28.26 | 34,630 |
| 2017-09-12 | $31.28 | $31.75 | $31.19 | $31.61 | $28.17 | 26,698 |
| 2017-09-11 | $31.40 | $31.42 | $31.12 | $31.18 | $27.78 | 17,930 |
| 2017-09-08 | $31.39 | $31.54 | $31.08 | $31.25 | $27.85 | 29,321 |
| 2017-09-07 | $32.24 | $32.25 | $31.41 | $31.47 | $28.04 | 28,136 |
| 2017-09-06 | $32.75 | $32.75 | $32.20 | $32.20 | $28.69 | 17,712 |
| 2017-09-05 | $32.87 | $32.87 | $32.55 | $32.65 | $29.09 | 8,610 |
| 2017-09-01 | $32.75 | $32.90 | $32.72 | $32.90 | $29.32 | 8,797 |
| 2017-08-31 | $32.75 | $32.84 | $32.70 | $32.71 | $29.15 | 17,146 |
| 2017-08-30 | $32.78 | $32.79 | $32.63 | $32.64 | $29.08 | 34,675 |
| 2017-08-29 | $32.71 | $32.84 | $32.57 | $32.80 | $29.23 | 7,404 |
| 2017-08-28 | $32.83 | $32.86 | $32.73 | $32.86 | $29.28 | 9,070 |
| 2017-08-25 | $32.75 | $32.90 | $32.73 | $32.80 | $29.23 | 15,246 |
| 2017-08-24 | $32.72 | $32.75 | $32.60 | $32.60 | $29.05 | 25,995 |
| 2017-08-23 | $32.34 | $32.71 | $32.34 | $32.68 | $29.12 | 20,893 |
| 2017-08-22 | $32.19 | $32.45 | $32.19 | $32.41 | $28.88 | 8,774 |
| 2017-08-21 | $32.11 | $32.27 | $32.07 | $32.16 | $28.66 | 17,740 |
| 2017-08-18 | $32.21 | $32.24 | $31.93 | $32.07 | $28.58 | 32,736 |
| 2017-08-17 | $32.87 | $32.94 | $32.25 | $32.27 | $28.76 | 17,914 |
| 2017-08-16 | $32.85 | $32.98 | $32.82 | $32.87 | $29.29 | 10,123 |
| 2017-08-15 | $33.23 | $33.23 | $32.76 | $32.84 | $29.26 | 15,303 |
| 2017-08-14 | $32.92 | $33.25 | $32.92 | $33.19 | $29.57 | 16,644 |
| 2017-08-11 | $32.78 | $32.86 | $32.66 | $32.81 | $29.24 | 26,813 |
| 2017-08-10 | $32.86 | $32.98 | $32.69 | $32.69 | $29.13 | 25,896 |
| 2017-08-09 | $32.96 | $33.03 | $32.78 | $32.97 | $29.38 | 12,522 |
| 2017-08-08 | $33.19 | $33.38 | $33.03 | $33.11 | $29.50 | 13,933 |
| 2017-08-07 | $33.17 | $33.30 | $33.16 | $33.22 | $29.60 | 17,346 |
| 2017-08-04 | $32.59 | $33.15 | $32.59 | $33.15 | $29.54 | 24,596 |
| 2017-08-03 | $32.67 | $32.78 | $32.45 | $32.48 | $28.94 | 37,124 |
| 2017-08-02 | $32.89 | $32.89 | $32.59 | $32.67 | $29.11 | 27,650 |
| 2017-08-01 | $32.81 | $33.04 | $32.70 | $32.86 | $29.28 | 36,970 |
| 2017-07-31 | $32.75 | $32.75 | $32.50 | $32.65 | $29.09 | 93,869 |
| 2017-07-28 | $32.76 | $32.91 | $32.46 | $32.65 | $29.09 | 25,914 |
| 2017-07-27 | $32.38 | $32.97 | $32.32 | $32.89 | $29.31 | 73,597 |
| 2017-07-26 | $32.04 | $32.12 | $31.77 | $32.07 | $28.58 | 25,505 |
| 2017-07-25 | $31.62 | $31.81 | $31.51 | $31.66 | $28.21 | 13,088 |
| 2017-07-24 | $31.80 | $31.80 | $31.47 | $31.47 | $28.04 | 20,150 |
| 2017-07-21 | $31.69 | $31.84 | $31.65 | $31.84 | $28.37 | 12,726 |
| 2017-07-20 | $31.47 | $31.88 | $31.47 | $31.71 | $28.26 | 13,308 |
| 2017-07-19 | $31.26 | $31.37 | $31.20 | $31.36 | $27.94 | 30,557 |
| 2017-07-18 | $31.37 | $31.46 | $31.16 | $31.24 | $27.84 | 49,583 |
| 2017-07-17 | $31.27 | $31.40 | $31.27 | $31.40 | $27.98 | 22,486 |
| 2017-07-14 | $31.12 | $31.32 | $31.12 | $31.24 | $27.84 | 18,068 |
| 2017-07-13 | $31.19 | $31.19 | $30.99 | $31.10 | $27.71 | 23,625 |
| 2017-07-12 | $31.22 | $31.39 | $31.16 | $31.20 | $27.80 | 24,616 |
| 2017-07-11 | $31.42 | $31.42 | $31.11 | $31.13 | $27.74 | 18,853 |
| 2017-07-10 | $31.44 | $31.47 | $31.31 | $31.45 | $28.02 | 19,880 |
| 2017-07-07 | $31.54 | $31.54 | $31.32 | $31.45 | $28.02 | 18,750 |
| 2017-07-06 | $31.80 | $31.80 | $31.54 | $31.56 | $28.12 | 21,122 |
| 2017-07-05 | $32.16 | $32.16 | $31.76 | $31.92 | $28.45 | 15,735 |
| 2017-07-03 | $32.00 | $32.17 | $31.94 | $32.17 | $28.67 | 10,771 |
| 2017-06-30 | $31.97 | $32.02 | $31.77 | $31.94 | $28.46 | 16,413 |
| 2017-06-29 | $32.19 | $32.19 | $31.78 | $31.87 | $28.40 | 20,528 |
| 2017-06-28 | $32.06 | $32.27 | $32.05 | $32.18 | $28.68 | 35,856 |
| 2017-06-27 | $32.13 | $32.23 | $31.95 | $31.95 | $28.47 | 15,617 |
| 2017-06-26 | $32.27 | $32.33 | $32.21 | $32.27 | $28.76 | 19,885 |
| 2017-06-23 | $32.10 | $32.15 | $32.00 | $32.15 | $28.65 | 15,421 |
| 2017-06-22 | $32.06 | $32.18 | $31.98 | $32.05 | $28.56 | 14,658 |
| 2017-06-21 | $32.49 | $32.53 | $31.97 | $32.13 | $28.63 | 36,086 |
| 2017-06-20 | $32.79 | $32.79 | $32.28 | $32.45 | $28.92 | 39,944 |
| 2017-06-19 | $33.04 | $33.04 | $32.75 | $32.81 | $29.24 | 18,017 |
| 2017-06-16 | $32.98 | $33.07 | $32.74 | $32.93 | $29.34 | 12,547 |
| 2017-06-15 | $33.25 | $33.36 | $33.16 | $33.24 | $29.36 | 20,924 |
| 2017-06-14 | $33.42 | $33.44 | $33.25 | $33.40 | $29.50 | 39,417 |
| 2017-06-13 | $33.56 | $33.56 | $33.33 | $33.38 | $29.49 | 14,155 |
| 2017-06-12 | $33.27 | $33.57 | $33.16 | $33.52 | $29.61 | 27,184 |
| 2017-06-09 | $33.12 | $33.28 | $33.01 | $33.05 | $29.19 | 17,177 |
| 2017-06-08 | $33.03 | $33.15 | $32.97 | $33.05 | $29.19 | 15,924 |
| 2017-06-07 | $33.33 | $33.35 | $33.00 | $33.03 | $29.18 | 14,333 |
| 2017-06-06 | $33.18 | $33.37 | $33.18 | $33.26 | $29.38 | 11,765 |
| 2017-06-05 | $33.38 | $33.38 | $33.15 | $33.29 | $29.41 | 25,475 |
| 2017-06-02 | $33.25 | $33.39 | $33.18 | $33.34 | $29.45 | 23,112 |
| 2017-06-01 | $32.89 | $33.13 | $32.84 | $33.13 | $29.27 | 28,702 |
| 2017-05-31 | $32.75 | $32.85 | $32.63 | $32.80 | $28.97 | 19,291 |
| 2017-05-30 | $32.56 | $32.83 | $32.55 | $32.72 | $28.90 | 31,924 |
| 2017-05-26 | $32.73 | $32.73 | $32.54 | $32.56 | $28.76 | 15,523 |
| 2017-05-25 | $32.53 | $32.65 | $32.53 | $32.57 | $28.77 | 14,268 |
| 2017-05-24 | $32.54 | $32.60 | $32.38 | $32.47 | $28.68 | 30,479 |
| 2017-05-23 | $32.63 | $32.71 | $32.56 | $32.57 | $28.77 | 11,526 |
| 2017-05-22 | $32.56 | $32.60 | $32.45 | $32.57 | $28.77 | 29,660 |
| 2017-05-19 | $32.19 | $32.50 | $32.19 | $32.43 | $28.65 | 32,351 |
| 2017-05-18 | $31.81 | $32.24 | $31.81 | $32.12 | $28.37 | 30,420 |
| 2017-05-17 | $32.31 | $32.31 | $31.84 | $31.84 | $28.13 | 42,480 |
| 2017-05-16 | $32.61 | $32.63 | $32.38 | $32.51 | $28.72 | 25,531 |
| 2017-05-15 | $32.60 | $32.65 | $32.43 | $32.52 | $28.73 | 24,784 |
| 2017-05-12 | $32.25 | $32.54 | $32.25 | $32.44 | $28.66 | 24,155 |
| 2017-05-11 | $33.24 | $33.24 | $32.26 | $32.31 | $28.54 | 850,611 |
| 2017-05-10 | $33.65 | $33.65 | $33.42 | $33.49 | $29.58 | 31,265 |
| 2017-05-09 | $33.45 | $33.72 | $33.28 | $33.60 | $29.68 | 37,637 |
| 2017-05-08 | $33.25 | $33.50 | $32.92 | $33.50 | $29.59 | 75,502 |
| 2017-05-05 | $32.10 | $32.51 | $32.01 | $32.38 | $28.60 | 41,494 |
| 2017-05-04 | $33.02 | $33.02 | $31.71 | $31.94 | $28.22 | 30,334 |
| 2017-05-03 | $33.01 | $33.01 | $32.36 | $32.46 | $28.67 | 29,756 |
| 2017-05-02 | $32.78 | $32.78 | $32.41 | $32.64 | $28.83 | 111,926 |
| 2017-05-01 | $33.02 | $33.02 | $32.56 | $32.70 | $28.89 | 40,406 |
| 2017-04-28 | $33.16 | $33.16 | $32.75 | $32.77 | $28.95 | 18,728 |
| 2017-04-27 | $33.36 | $33.45 | $33.13 | $33.13 | $29.27 | 16,446 |
| 2017-04-26 | $33.12 | $33.50 | $33.12 | $33.38 | $29.49 | 25,453 |
| 2017-04-25 | $32.84 | $33.08 | $32.73 | $33.07 | $29.21 | 17,897 |
| 2017-04-24 | $32.58 | $32.67 | $32.45 | $32.55 | $28.75 | 15,778 |
| 2017-04-21 | $32.64 | $32.64 | $32.31 | $32.42 | $28.64 | 16,246 |
| 2017-04-20 | $32.82 | $32.91 | $32.62 | $32.70 | $28.89 | 21,586 |
| 2017-04-19 | $32.88 | $33.00 | $32.85 | $32.88 | $29.04 | 21,961 |
| 2017-04-18 | $32.51 | $32.76 | $32.51 | $32.76 | $28.94 | 18,617 |
| 2017-04-17 | $32.35 | $32.73 | $32.28 | $32.72 | $28.90 | 68,122 |
| 2017-04-13 | $32.13 | $32.27 | $32.01 | $32.05 | $28.31 | 26,065 |
| 2017-04-12 | $32.13 | $32.27 | $32.01 | $32.22 | $28.46 | 18,395 |
| 2017-04-11 | $32.00 | $32.16 | $31.93 | $32.14 | $28.39 | 16,429 |
| 2017-04-10 | $31.92 | $32.15 | $31.92 | $32.00 | $28.27 | 48,768 |
| 2017-04-07 | $30.88 | $31.11 | $30.88 | $31.07 | $27.45 | 15,804 |
| 2017-04-06 | $30.92 | $30.95 | $30.78 | $30.91 | $27.30 | 29,228 |
| 2017-04-05 | $31.02 | $31.18 | $30.86 | $30.89 | $27.29 | 39,071 |
| 2017-04-04 | $30.93 | $31.03 | $30.75 | $31.00 | $27.38 | 36,260 |
| 2017-04-03 | $30.65 | $30.65 | $30.29 | $30.58 | $27.01 | 31,018 |
| 2017-03-31 | $30.69 | $30.72 | $30.59 | $30.64 | $27.06 | 16,906 |
| 2017-03-30 | $30.42 | $30.72 | $30.42 | $30.72 | $27.14 | 25,000 |
| 2017-03-29 | $30.21 | $30.50 | $30.21 | $30.45 | $26.90 | 24,159 |
| 2017-03-28 | $30.11 | $30.36 | $30.05 | $30.28 | $26.75 | 27,005 |
| 2017-03-27 | $30.29 | $30.47 | $30.10 | $30.28 | $26.75 | 43,341 |
| 2017-03-24 | $30.46 | $30.66 | $30.42 | $30.56 | $27.00 | 18,656 |
| 2017-03-23 | $30.40 | $30.65 | $30.23 | $30.41 | $26.86 | 44,152 |
| 2017-03-22 | $30.91 | $30.91 | $30.29 | $30.45 | $26.90 | 34,007 |
| 2017-03-21 | $31.19 | $31.25 | $30.85 | $30.85 | $27.25 | 30,335 |
| 2017-03-20 | $31.20 | $31.25 | $31.05 | $31.14 | $27.51 | 28,087 |
| 2017-03-17 | $31.10 | $31.18 | $30.96 | $31.14 | $27.51 | 25,393 |
| 2017-03-16 | $31.18 | $31.19 | $30.99 | $31.16 | $27.33 | 22,181 |
| 2017-03-15 | $30.66 | $31.12 | $30.66 | $31.05 | $27.24 | 22,914 |
| 2017-03-14 | $30.77 | $30.77 | $30.51 | $30.62 | $26.86 | 29,029 |
| 2017-03-13 | $30.49 | $30.83 | $30.49 | $30.81 | $27.03 | 31,535 |
| 2017-03-10 | $30.57 | $30.70 | $30.45 | $30.57 | $26.81 | 30,719 |
| 2017-03-09 | $30.26 | $30.56 | $30.26 | $30.46 | $26.72 | 29,912 |
| 2017-03-08 | $30.46 | $30.49 | $30.27 | $30.31 | $26.59 | 24,784 |
| 2017-03-07 | $30.86 | $30.91 | $30.47 | $30.49 | $26.74 | 55,114 |
| 2017-03-06 | $31.08 | $31.10 | $30.85 | $30.92 | $27.12 | 35,706 |
| 2017-03-03 | $31.34 | $31.34 | $31.02 | $31.21 | $27.38 | 137,370 |
| 2017-03-02 | $31.57 | $31.57 | $31.23 | $31.31 | $27.46 | 235,256 |
| 2017-03-01 | $31.36 | $31.65 | $31.29 | $31.55 | $27.67 | 39,837 |
| 2017-02-28 | $31.70 | $31.70 | $31.24 | $31.28 | $27.44 | 35,329 |
| 2017-02-27 | $31.84 | $31.84 | $31.60 | $31.77 | $27.87 | 30,811 |
| 2017-02-24 | $31.73 | $31.95 | $31.72 | $31.79 | $27.88 | 32,375 |
| 2017-02-23 | $32.06 | $32.06 | $31.85 | $31.85 | $27.93 | 46,866 |
| 2017-02-22 | $31.91 | $32.00 | $31.86 | $32.00 | $28.07 | 38,444 |
| 2017-02-21 | $31.78 | $31.94 | $31.71 | $31.89 | $27.97 | 38,794 |
| 2017-02-17 | $31.27 | $31.61 | $31.14 | $31.61 | $27.73 | 27,387 |
| 2017-02-16 | $31.25 | $31.42 | $31.25 | $31.33 | $27.48 | 21,574 |
| 2017-02-15 | $31.30 | $31.30 | $31.18 | $31.28 | $27.44 | 82,624 |
| 2017-02-14 | $31.22 | $31.35 | $31.13 | $31.32 | $27.47 | 54,739 |
| 2017-02-13 | $31.32 | $31.42 | $31.25 | $31.31 | $27.46 | 54,518 |
| 2017-02-10 | $31.41 | $31.55 | $31.33 | $31.55 | $27.67 | 37,595 |
| 2017-02-09 | $31.14 | $31.38 | $31.14 | $31.31 | $27.46 | 26,943 |
| 2017-02-08 | $31.02 | $31.25 | $31.01 | $31.17 | $27.34 | 33,587 |
| 2017-02-07 | $31.17 | $31.17 | $31.01 | $31.08 | $27.26 | 38,152 |
| 2017-02-06 | $31.51 | $31.54 | $31.12 | $31.12 | $27.30 | 50,483 |
| 2017-02-03 | $31.41 | $31.66 | $31.41 | $31.51 | $27.64 | 117,487 |
| 2017-02-02 | $31.64 | $31.64 | $31.15 | $31.32 | $27.47 | 173,511 |
| 2017-02-01 | $32.38 | $32.48 | $31.48 | $31.74 | $27.84 | 271,638 |
| 2017-01-31 | $32.16 | $32.38 | $32.16 | $32.20 | $28.24 | 39,557 |
| 2017-01-30 | $32.39 | $32.39 | $32.00 | $32.12 | $28.17 | 30,351 |
| 2017-01-27 | $32.28 | $32.39 | $32.17 | $32.39 | $28.41 | 18,002 |
| 2017-01-26 | $31.98 | $32.28 | $31.96 | $32.28 | $28.31 | 54,646 |
| 2017-01-25 | $32.29 | $32.29 | $31.77 | $32.17 | $28.22 | 93,991 |
| 2017-01-24 | $32.46 | $32.46 | $31.95 | $32.12 | $28.17 | 63,028 |
| 2017-01-23 | $32.60 | $32.62 | $32.51 | $32.62 | $28.61 | 24,347 |
| 2017-01-20 | $32.61 | $32.80 | $32.50 | $32.51 | $28.52 | 47,742 |
| 2017-01-19 | $32.49 | $32.49 | $32.27 | $32.45 | $28.46 | 24,469 |
| 2017-01-18 | $32.68 | $32.68 | $32.37 | $32.45 | $28.46 | 62,326 |
| 2017-01-17 | $32.60 | $32.74 | $32.53 | $32.69 | $28.67 | 34,540 |
| 2017-01-13 | $32.69 | $32.76 | $32.50 | $32.59 | $28.59 | 53,926 |
| 2017-01-12 | $32.53 | $32.56 | $32.23 | $32.56 | $28.56 | 45,000 |
| 2017-01-11 | $32.90 | $32.90 | $32.26 | $32.35 | $28.38 | 35,406 |
| 2017-01-10 | $32.33 | $32.57 | $32.07 | $32.51 | $28.52 | 65,479 |
| 2017-01-09 | $32.74 | $32.74 | $32.34 | $32.37 | $28.39 | 50,019 |
| 2017-01-06 | $33.26 | $33.26 | $32.64 | $32.68 | $28.67 | 55,164 |
| 2017-01-05 | $33.82 | $33.82 | $33.05 | $33.17 | $29.10 | 70,283 |
| 2017-01-04 | $33.36 | $33.42 | $33.17 | $33.38 | $29.28 | 157,638 |
| 2017-01-03 | $32.56 | $33.22 | $32.47 | $33.18 | $29.10 | 259,649 |
| 2016-12-30 | $32.50 | $32.50 | $32.00 | $32.10 | $28.16 | 39,315 |
| 2016-12-29 | $32.42 | $32.47 | $32.32 | $32.37 | $28.39 | 31,434 |
| 2016-12-28 | $32.71 | $32.71 | $32.21 | $32.30 | $28.33 | 35,879 |
| 2016-12-27 | $32.59 | $32.70 | $32.51 | $32.58 | $28.57 | 36,594 |
| 2016-12-23 | $32.30 | $32.57 | $32.29 | $32.53 | $28.53 | 25,506 |
| 2016-12-22 | $32.20 | $32.41 | $32.07 | $32.35 | $28.37 | 36,182 |
| 2016-12-21 | $32.23 | $32.40 | $32.15 | $32.15 | $28.19 | 27,691 |
| 2016-12-20 | $32.25 | $32.35 | $32.17 | $32.25 | $28.28 | 93,314 |
| 2016-12-19 | $31.69 | $32.18 | $31.69 | $32.09 | $28.14 | 69,480 |
| 2016-12-16 | $31.83 | $31.83 | $31.44 | $31.54 | $27.66 | 33,360 |
| 2016-12-15 | $31.38 | $31.68 | $31.38 | $31.65 | $27.61 | 20,513 |
| 2016-12-14 | $31.63 | $31.65 | $31.30 | $31.41 | $27.40 | 30,467 |
| 2016-12-13 | $31.71 | $31.71 | $31.46 | $31.65 | $27.61 | 48,505 |
| 2016-12-12 | $31.51 | $31.60 | $31.33 | $31.34 | $27.34 | 59,528 |
| 2016-12-09 | $31.42 | $31.45 | $31.28 | $31.37 | $27.37 | 26,984 |
| 2016-12-08 | $31.32 | $31.45 | $31.17 | $31.35 | $27.35 | 34,450 |
| 2016-12-07 | $30.69 | $31.36 | $30.67 | $31.33 | $27.34 | 78,882 |
| 2016-12-06 | $30.41 | $30.69 | $30.30 | $30.58 | $26.68 | 65,165 |
| 2016-12-05 | $30.17 | $30.32 | $30.16 | $30.27 | $26.41 | 41,397 |
| 2016-12-02 | $30.02 | $30.14 | $29.90 | $29.99 | $26.16 | 16,664 |
| 2016-12-01 | $30.00 | $30.09 | $29.82 | $29.96 | $26.14 | 47,982 |
| 2016-11-30 | $30.87 | $30.87 | $30.01 | $30.05 | $26.22 | 34,158 |
| 2016-11-29 | $30.82 | $30.84 | $30.62 | $30.62 | $26.72 | 46,224 |
| 2016-11-28 | $30.64 | $30.79 | $30.61 | $30.73 | $26.81 | 35,547 |
| 2016-11-25 | $30.64 | $30.74 | $30.48 | $30.66 | $26.75 | 24,445 |
| 2016-11-23 | $30.20 | $30.54 | $30.15 | $30.45 | $26.57 | 79,115 |
| 2016-11-22 | $29.96 | $30.33 | $29.88 | $30.29 | $26.43 | 64,265 |
| 2016-11-21 | $29.65 | $29.82 | $29.50 | $29.81 | $26.01 | 37,006 |
| 2016-11-18 | $29.44 | $29.48 | $29.30 | $29.48 | $25.72 | 30,283 |
| 2016-11-17 | $29.18 | $29.53 | $29.18 | $29.32 | $25.58 | 1,200,843 |
| 2016-11-16 | $29.00 | $29.24 | $28.95 | $29.14 | $25.42 | 70,503 |
| 2016-11-15 | $28.84 | $29.07 | $28.79 | $29.05 | $25.35 | 28,618 |
| 2016-11-14 | $28.96 | $28.97 | $28.74 | $28.74 | $25.08 | 45,756 |
| 2016-11-11 | $28.54 | $28.91 | $28.50 | $28.80 | $25.13 | 16,527 |
| 2016-11-10 | $29.24 | $29.24 | $28.37 | $28.52 | $24.88 | 48,303 |
| 2016-11-09 | $28.33 | $29.16 | $27.80 | $29.16 | $25.44 | 42,461 |
| 2016-11-08 | $28.29 | $28.74 | $28.25 | $28.74 | $25.08 | 19,370 |
| 2016-11-07 | $28.38 | $28.42 | $28.23 | $28.36 | $24.74 | 25,150 |
| 2016-11-04 | $27.89 | $28.23 | $27.89 | $28.10 | $24.52 | 34,255 |
| 2016-11-03 | $27.96 | $28.09 | $27.82 | $27.83 | $24.28 | 25,283 |
| 2016-11-02 | $28.44 | $28.44 | $27.81 | $27.83 | $24.28 | 46,967 |
| 2016-11-01 | $29.04 | $29.04 | $28.41 | $28.50 | $24.87 | 35,906 |
| 2016-10-31 | $29.01 | $29.05 | $28.90 | $28.98 | $25.28 | 26,560 |
| 2016-10-28 | $29.29 | $29.40 | $29.04 | $29.05 | $25.35 | 16,861 |
| 2016-10-27 | $28.90 | $29.36 | $28.85 | $29.28 | $25.54 | 21,709 |
| 2016-10-26 | $29.00 | $29.12 | $28.83 | $28.86 | $25.18 | 24,015 |
| 2016-10-25 | $29.27 | $29.29 | $29.01 | $29.02 | $25.32 | 17,059 |
| 2016-10-24 | $29.18 | $29.43 | $29.18 | $29.30 | $25.56 | 11,848 |
| 2016-10-21 | $29.30 | $29.44 | $29.05 | $29.16 | $25.44 | 20,355 |
| 2016-10-20 | $29.74 | $29.74 | $29.38 | $29.48 | $25.72 | 18,477 |
| 2016-10-19 | $29.85 | $29.99 | $29.78 | $29.92 | $26.10 | 20,971 |
| 2016-10-18 | $29.85 | $29.89 | $29.70 | $29.81 | $26.00 | 8,651 |
| 2016-10-17 | $29.68 | $29.68 | $29.55 | $29.65 | $25.86 | 17,853 |
| 2016-10-14 | $29.79 | $30.00 | $29.67 | $29.70 | $25.91 | 67,336 |
| 2016-10-13 | $29.65 | $29.78 | $29.50 | $29.72 | $25.93 | 38,608 |
| 2016-10-12 | $29.79 | $29.86 | $29.64 | $29.78 | $25.98 | 80,226 |
| 2016-10-11 | $29.75 | $29.80 | $29.64 | $29.68 | $25.90 | 7,468 |
| 2016-10-10 | $29.64 | $29.81 | $29.64 | $29.80 | $26.00 | 15,414 |
| 2016-10-07 | $29.65 | $29.65 | $29.32 | $29.51 | $25.75 | 17,751 |
| 2016-10-06 | $29.60 | $29.70 | $29.41 | $29.59 | $25.82 | 18,751 |
| 2016-10-05 | $29.90 | $29.90 | $29.55 | $29.68 | $25.90 | 53,141 |
| 2016-10-04 | $30.13 | $30.13 | $29.67 | $29.79 | $25.99 | 18,546 |
| 2016-10-03 | $30.10 | $30.19 | $29.95 | $30.12 | $26.28 | 67,649 |
| 2016-09-30 | $30.33 | $30.39 | $30.21 | $30.21 | $26.35 | 14,452 |
| 2016-09-29 | $30.38 | $30.49 | $30.18 | $30.26 | $26.40 | 28,336 |
| 2016-09-28 | $30.40 | $30.40 | $30.09 | $30.37 | $26.50 | 34,464 |
| 2016-09-27 | $30.20 | $30.44 | $30.15 | $30.36 | $26.49 | 70,471 |
| 2016-09-26 | $30.27 | $30.36 | $30.16 | $30.20 | $26.35 | 22,911 |
| 2016-09-23 | $30.25 | $30.37 | $30.16 | $30.32 | $26.45 | 13,215 |
| 2016-09-22 | $29.91 | $30.25 | $29.79 | $30.24 | $26.39 | 33,146 |
| 2016-09-21 | $29.50 | $29.85 | $29.37 | $29.79 | $25.99 | 24,996 |
| 2016-09-20 | $29.82 | $29.82 | $29.43 | $29.43 | $25.68 | 14,997 |
| 2016-09-19 | $29.83 | $29.83 | $29.55 | $29.67 | $25.89 | 27,982 |
| 2016-09-16 | $29.71 | $29.78 | $29.50 | $29.69 | $25.90 | 10,028 |
| 2016-09-15 | $29.66 | $30.07 | $29.55 | $29.95 | $25.93 | 10,541 |
| 2016-09-14 | $29.63 | $29.77 | $29.55 | $29.57 | $25.60 | 35,111 |
| 2016-09-13 | $30.16 | $30.16 | $29.45 | $29.65 | $25.67 | 26,583 |
| 2016-09-12 | $29.39 | $30.36 | $29.30 | $30.32 | $26.25 | 24,676 |
| 2016-09-09 | $30.37 | $30.44 | $29.55 | $29.56 | $25.60 | 39,711 |
| 2016-09-08 | $30.57 | $30.63 | $30.51 | $30.56 | $26.46 | 13,246 |
| 2016-09-07 | $30.49 | $30.60 | $30.40 | $30.58 | $26.48 | 37,378 |
| 2016-09-06 | $30.32 | $30.54 | $30.22 | $30.44 | $26.36 | 95,609 |
| 2016-09-02 | $30.09 | $30.40 | $30.09 | $30.30 | $26.24 | 24,211 |
| 2016-09-01 | $30.21 | $30.21 | $29.97 | $30.02 | $25.99 | 99,769 |
| 2016-08-31 | $30.21 | $30.21 | $29.92 | $30.20 | $26.15 | 121,861 |
| 2016-08-30 | $30.24 | $30.27 | $30.08 | $30.22 | $26.17 | 29,175 |
| 2016-08-29 | $30.04 | $30.26 | $30.01 | $30.24 | $26.18 | 30,621 |
| 2016-08-26 | $30.15 | $30.38 | $29.86 | $29.94 | $25.92 | 61,153 |
| 2016-08-25 | $29.96 | $30.17 | $29.96 | $30.15 | $26.11 | 17,240 |
| 2016-08-24 | $30.01 | $30.11 | $29.90 | $29.95 | $25.93 | 17,320 |
| 2016-08-23 | $30.05 | $30.13 | $29.99 | $30.00 | $25.98 | 23,065 |
| 2016-08-22 | $29.86 | $29.91 | $29.62 | $29.88 | $25.87 | 34,065 |
| 2016-08-19 | $30.00 | $30.00 | $29.71 | $29.88 | $25.87 | 26,134 |
| 2016-08-18 | $30.11 | $30.13 | $29.96 | $30.03 | $26.00 | 49,076 |
| 2016-08-17 | $30.27 | $30.27 | $29.84 | $30.14 | $26.10 | 77,620 |
| 2016-08-16 | $30.70 | $30.70 | $30.21 | $30.24 | $26.18 | 58,007 |
| 2016-08-15 | $30.83 | $30.90 | $30.75 | $30.75 | $26.63 | 60,428 |
| 2016-08-12 | $31.08 | $31.08 | $30.79 | $30.81 | $26.68 | 34,678 |
| 2016-08-11 | $31.16 | $31.16 | $31.01 | $31.02 | $26.86 | 42,361 |
| 2016-08-10 | $31.15 | $31.18 | $31.01 | $31.06 | $26.89 | 25,383 |
| 2016-08-09 | $31.08 | $31.19 | $31.03 | $31.15 | $26.97 | 36,550 |
| 2016-08-08 | $31.14 | $31.16 | $31.00 | $31.08 | $26.91 | 102,643 |
| 2016-08-05 | $31.38 | $31.38 | $31.15 | $31.15 | $26.97 | 36,523 |
| 2016-08-04 | $31.37 | $31.74 | $31.14 | $31.31 | $27.11 | 30,303 |
| 2016-08-03 | $31.32 | $31.37 | $31.17 | $31.37 | $27.16 | 30,502 |
| 2016-08-02 | $31.80 | $31.80 | $31.18 | $31.29 | $27.10 | 69,455 |
| 2016-08-01 | $32.09 | $32.09 | $31.82 | $31.89 | $27.61 | 30,531 |
| 2016-07-29 | $31.79 | $32.18 | $31.79 | $32.13 | $27.82 | 37,416 |
| 2016-07-28 | $31.99 | $31.99 | $31.63 | $31.74 | $27.48 | 40,398 |
| 2016-07-27 | $32.15 | $32.15 | $31.86 | $31.96 | $27.67 | 22,484 |
| 2016-07-26 | $32.26 | $32.26 | $31.90 | $31.96 | $27.67 | 43,436 |
| 2016-07-25 | $32.48 | $32.48 | $32.17 | $32.25 | $27.92 | 53,719 |
| 2016-07-22 | $31.76 | $32.44 | $31.76 | $32.33 | $27.99 | 22,525 |
| 2016-07-21 | $32.12 | $32.14 | $31.76 | $31.83 | $27.56 | 36,280 |
| 2016-07-20 | $32.20 | $32.20 | $32.05 | $32.12 | $27.81 | 33,294 |
| 2016-07-19 | $32.36 | $32.43 | $32.15 | $32.18 | $27.86 | 38,312 |
| 2016-07-18 | $32.80 | $32.80 | $32.22 | $32.35 | $28.01 | 68,956 |
| 2016-07-15 | $32.59 | $32.61 | $32.39 | $32.51 | $28.15 | 61,376 |
| 2016-07-14 | $32.69 | $32.88 | $32.38 | $32.41 | $28.06 | 46,694 |
| 2016-07-13 | $32.43 | $32.54 | $32.18 | $32.40 | $28.05 | 59,742 |
| 2016-07-12 | $32.10 | $32.35 | $32.06 | $32.17 | $27.85 | 81,274 |
| 2016-07-11 | $31.93 | $32.05 | $31.79 | $32.02 | $27.73 | 40,528 |
| 2016-07-08 | $31.41 | $31.87 | $31.34 | $31.83 | $27.56 | 52,116 |
| 2016-07-07 | $31.50 | $31.55 | $31.20 | $31.33 | $27.13 | 52,573 |
| 2016-07-06 | $31.45 | $31.59 | $31.16 | $31.55 | $27.32 | 46,486 |
| 2016-07-05 | $31.52 | $31.64 | $31.39 | $31.40 | $27.19 | 73,954 |
| 2016-07-01 | $31.44 | $31.54 | $31.27 | $31.50 | $27.27 | 56,032 |
| 2016-06-30 | $30.95 | $31.36 | $30.80 | $31.30 | $27.10 | 32,539 |
| 2016-06-29 | $30.46 | $30.85 | $30.30 | $30.77 | $26.64 | 90,185 |
| 2016-06-28 | $30.07 | $30.23 | $29.91 | $30.22 | $26.17 | 70,608 |
| 2016-06-27 | $29.86 | $30.03 | $29.64 | $29.85 | $25.85 | 101,291 |
| 2016-06-24 | $30.01 | $30.61 | $29.79 | $30.18 | $26.13 | 61,752 |
| 2016-06-23 | $30.48 | $30.80 | $30.45 | $30.79 | $26.66 | 38,258 |
| 2016-06-22 | $30.44 | $30.55 | $30.30 | $30.32 | $26.25 | 25,336 |
| 2016-06-21 | $30.26 | $30.46 | $30.13 | $30.36 | $26.28 | 17,081 |
| 2016-06-20 | $30.15 | $30.24 | $30.05 | $30.18 | $26.13 | 17,842 |
| 2016-06-17 | $29.83 | $29.90 | $29.60 | $29.90 | $25.89 | 21,860 |
| 2016-06-16 | $29.73 | $30.06 | $29.60 | $30.06 | $25.84 | 17,149 |
| 2016-06-15 | $29.85 | $29.90 | $29.76 | $29.76 | $25.58 | 15,944 |
| 2016-06-14 | $29.53 | $29.75 | $29.53 | $29.73 | $25.56 | 24,624 |
| 2016-06-13 | $29.63 | $29.74 | $29.50 | $29.53 | $25.38 | 27,430 |
| 2016-06-10 | $29.61 | $29.78 | $29.54 | $29.64 | $25.47 | 16,588 |
| 2016-06-09 | $29.80 | $29.80 | $29.60 | $29.75 | $25.57 | 19,882 |
| 2016-06-08 | $29.70 | $29.83 | $29.62 | $29.80 | $25.62 | 15,221 |
| 2016-06-07 | $29.34 | $29.80 | $29.34 | $29.73 | $25.55 | 128,979 |
| 2016-06-06 | $29.25 | $29.44 | $29.23 | $29.35 | $25.23 | 47,111 |
| 2016-06-03 | $29.38 | $29.44 | $29.03 | $29.19 | $25.09 | 31,696 |
| 2016-06-02 | $29.09 | $29.44 | $29.09 | $29.44 | $25.31 | 39,656 |
| 2016-06-01 | $29.38 | $29.57 | $29.08 | $29.21 | $25.11 | 146,787 |
| 2016-05-31 | $29.53 | $29.69 | $29.46 | $29.51 | $25.37 | 46,970 |
| 2016-05-27 | $29.44 | $29.49 | $29.40 | $29.49 | $25.35 | 11,333 |
| 2016-05-26 | $29.28 | $29.52 | $29.28 | $29.43 | $25.30 | 17,920 |
| 2016-05-25 | $29.31 | $29.35 | $29.12 | $29.30 | $25.19 | 20,205 |
| 2016-05-24 | $29.16 | $29.27 | $29.07 | $29.23 | $25.13 | 28,289 |
| 2016-05-23 | $29.14 | $29.16 | $28.97 | $28.97 | $24.90 | 16,811 |
| 2016-05-20 | $28.85 | $29.10 | $28.85 | $29.07 | $24.99 | 23,683 |
| 2016-05-19 | $28.99 | $28.99 | $28.59 | $28.79 | $24.75 | 86,858 |
| 2016-05-18 | $29.27 | $29.36 | $28.87 | $28.99 | $24.92 | 18,783 |
| 2016-05-17 | $29.72 | $29.73 | $29.12 | $29.20 | $25.10 | 52,140 |
| 2016-05-16 | $29.69 | $29.87 | $29.69 | $29.75 | $25.57 | 29,769 |
| 2016-05-13 | $29.62 | $29.69 | $29.38 | $29.59 | $25.44 | 31,894 |
| 2016-05-12 | $29.80 | $29.82 | $29.63 | $29.73 | $25.56 | 18,313 |
| 2016-05-11 | $29.93 | $29.95 | $29.69 | $29.69 | $25.52 | 53,871 |
| 2016-05-10 | $29.65 | $29.85 | $29.65 | $29.85 | $25.66 | 22,884 |
| 2016-05-09 | $29.63 | $29.68 | $29.46 | $29.57 | $25.42 | 20,129 |
| 2016-05-06 | $29.50 | $29.60 | $29.20 | $29.60 | $25.44 | 18,033 |
| 2016-05-05 | $30.17 | $30.17 | $29.50 | $29.51 | $25.37 | 52,057 |
| 2016-05-04 | $29.88 | $30.03 | $29.88 | $29.99 | $25.78 | 25,529 |
| 2016-05-03 | $30.70 | $30.70 | $29.81 | $29.99 | $25.78 | 46,812 |
| 2016-05-02 | $29.97 | $30.36 | $29.92 | $30.35 | $26.09 | 159,133 |
| 2016-04-29 | $30.28 | $30.28 | $29.70 | $29.89 | $25.69 | 44,593 |
| 2016-04-28 | $30.36 | $30.37 | $30.02 | $30.07 | $25.85 | 47,723 |
| 2016-04-27 | $29.95 | $30.36 | $29.90 | $30.30 | $26.05 | 42,443 |
| 2016-04-26 | $30.02 | $30.13 | $29.89 | $29.93 | $25.73 | 51,366 |
| 2016-04-25 | $30.00 | $30.00 | $29.82 | $29.98 | $25.77 | 21,863 |
| 2016-04-22 | $29.71 | $30.03 | $29.71 | $30.03 | $25.81 | 60,211 |
| 2016-04-21 | $30.16 | $30.16 | $29.53 | $29.63 | $25.47 | 66,832 |
| 2016-04-20 | $30.25 | $30.32 | $30.02 | $30.22 | $25.98 | 24,142 |
| 2016-04-19 | $30.13 | $30.15 | $29.98 | $30.09 | $25.87 | 33,086 |
| 2016-04-18 | $29.80 | $29.97 | $29.71 | $29.95 | $25.75 | 40,196 |
| 2016-04-15 | $29.74 | $29.78 | $29.60 | $29.77 | $25.59 | 41,366 |
| 2016-04-14 | $29.60 | $29.73 | $29.55 | $29.65 | $25.49 | 68,623 |
| 2016-04-13 | $29.80 | $29.80 | $29.46 | $29.60 | $25.44 | 32,723 |
| 2016-04-12 | $29.55 | $29.74 | $29.52 | $29.63 | $25.47 | 37,947 |
| 2016-04-11 | $29.80 | $29.80 | $29.44 | $29.48 | $25.34 | 54,652 |
| 2016-04-08 | $29.51 | $29.82 | $29.51 | $29.60 | $25.44 | 123,736 |
| 2016-04-07 | $29.82 | $29.84 | $29.47 | $29.55 | $25.40 | 38,329 |
| 2016-04-06 | $30.37 | $30.37 | $29.74 | $29.95 | $25.75 | 83,997 |
| 2016-04-05 | $30.22 | $30.22 | $29.82 | $29.88 | $25.68 | 76,291 |
| 2016-04-04 | $30.39 | $30.58 | $30.12 | $30.24 | $25.99 | 190,354 |
| 2016-04-01 | $29.75 | $30.28 | $29.51 | $30.20 | $25.96 | 296,663 |
| 2016-03-31 | $29.98 | $30.15 | $29.80 | $29.90 | $25.70 | 65,431 |
| 2016-03-30 | $30.10 | $30.10 | $29.68 | $29.91 | $25.71 | 71,340 |
| 2016-03-29 | $29.13 | $29.79 | $29.04 | $29.79 | $25.61 | 28,140 |
| 2016-03-28 | $29.09 | $29.23 | $28.76 | $29.13 | $25.04 | 21,453 |
| 2016-03-24 | $28.75 | $29.04 | $28.54 | $29.01 | $24.94 | 30,893 |
| 2016-03-23 | $29.11 | $29.11 | $28.81 | $28.87 | $24.82 | 28,374 |
| 2016-03-22 | $29.21 | $29.30 | $29.10 | $29.18 | $25.08 | 136,670 |
| 2016-03-21 | $29.21 | $29.35 | $29.18 | $29.24 | $25.13 | 47,202 |
| 2016-03-18 | $29.40 | $29.40 | $29.20 | $29.26 | $25.15 | 43,492 |
| 2016-03-17 | $29.11 | $29.46 | $29.08 | $29.37 | $25.15 | 26,170 |
| 2016-03-16 | $28.91 | $29.20 | $28.80 | $29.11 | $24.93 | 36,819 |
| 2016-03-15 | $29.05 | $29.07 | $28.89 | $28.91 | $24.76 | 17,186 |
| 2016-03-14 | $29.27 | $29.27 | $29.04 | $29.23 | $25.03 | 30,523 |
| 2016-03-11 | $29.12 | $29.24 | $29.00 | $29.23 | $25.03 | 24,760 |
| 2016-03-10 | $29.04 | $29.22 | $28.77 | $28.94 | $24.79 | 50,511 |
| 2016-03-09 | $29.47 | $29.47 | $28.91 | $28.99 | $24.83 | 47,709 |
| 2016-03-08 | $29.23 | $29.27 | $29.03 | $29.14 | $24.96 | 47,159 |
| 2016-03-07 | $29.07 | $29.49 | $29.04 | $29.34 | $25.13 | 37,819 |
| 2016-03-04 | $29.15 | $29.36 | $28.99 | $29.15 | $24.97 | 56,601 |
| 2016-03-03 | $29.14 | $29.19 | $29.00 | $29.07 | $24.90 | 41,807 |
| 2016-03-02 | $28.79 | $29.11 | $28.64 | $29.10 | $24.92 | 77,209 |
| 2016-03-01 | $28.87 | $28.87 | $28.53 | $28.84 | $24.70 | 50,662 |
| 2016-02-29 | $28.37 | $28.64 | $28.37 | $28.48 | $24.39 | 36,042 |
| 2016-02-26 | $28.12 | $28.28 | $27.86 | $28.28 | $24.22 | 37,851 |
| 2016-02-25 | $27.94 | $28.10 | $27.64 | $28.06 | $24.03 | 23,521 |
| 2016-02-24 | $27.39 | $27.85 | $27.28 | $27.82 | $23.83 | 24,201 |
| 2016-02-23 | $27.45 | $27.60 | $27.32 | $27.45 | $23.51 | 42,895 |
| 2016-02-22 | $27.39 | $27.55 | $27.26 | $27.51 | $23.56 | 26,338 |
| 2016-02-19 | $27.39 | $27.40 | $27.12 | $27.14 | $23.24 | 22,362 |
| 2016-02-18 | $27.27 | $27.46 | $27.15 | $27.41 | $23.48 | 60,962 |
| 2016-02-17 | $27.21 | $27.39 | $27.21 | $27.27 | $23.35 | 37,311 |
| 2016-02-16 | $27.01 | $27.07 | $26.75 | $27.05 | $23.17 | 50,672 |
| 2016-02-12 | $26.50 | $26.83 | $26.36 | $26.79 | $22.94 | 258,540 |
| 2016-02-11 | $25.90 | $26.36 | $25.90 | $26.27 | $22.50 | 1,297,019 |
| 2016-02-10 | $26.53 | $26.53 | $26.19 | $26.21 | $22.45 | 8,154 |
| 2016-02-09 | $26.14 | $26.35 | $25.91 | $26.20 | $22.44 | 12,853 |
| 2016-02-08 | $26.67 | $26.69 | $26.22 | $26.46 | $22.66 | 108,258 |
| 2016-02-05 | $27.14 | $27.25 | $26.95 | $26.97 | $23.10 | 12,620 |
| 2016-02-04 | $27.03 | $27.20 | $26.98 | $27.19 | $23.29 | 14,601 |
| 2016-02-03 | $26.86 | $27.08 | $26.53 | $27.08 | $23.19 | 91,658 |
| 2016-02-02 | $26.95 | $26.95 | $26.65 | $26.77 | $22.93 | 23,342 |
| 2016-02-01 | $26.93 | $27.23 | $26.90 | $27.14 | $23.24 | 81,745 |
| 2016-01-29 | $26.52 | $27.09 | $26.52 | $27.09 | $23.20 | 17,252 |
| 2016-01-28 | $26.47 | $26.55 | $26.17 | $26.40 | $22.61 | 21,913 |
| 2016-01-27 | $26.19 | $26.58 | $26.15 | $26.35 | $22.57 | 22,920 |
| 2016-01-26 | $25.88 | $26.42 | $25.88 | $26.37 | $22.58 | 14,320 |
| 2016-01-25 | $25.83 | $26.18 | $25.63 | $25.78 | $22.08 | 77,992 |
| 2016-01-22 | $25.38 | $25.87 | $25.38 | $25.87 | $22.15 | 93,265 |
| 2016-01-21 | $24.79 | $25.28 | $24.74 | $25.01 | $21.42 | 262,576 |
| 2016-01-20 | $24.82 | $24.91 | $24.11 | $24.76 | $21.20 | 33,235 |
| 2016-01-19 | $25.15 | $25.24 | $24.96 | $25.19 | $21.57 | 58,123 |
| 2016-01-15 | $25.19 | $25.27 | $24.71 | $24.91 | $21.33 | 37,865 |
| 2016-01-14 | $25.16 | $25.68 | $25.06 | $25.50 | $21.84 | 58,037 |
| 2016-01-13 | $25.72 | $25.73 | $25.05 | $25.08 | $21.48 | 865,284 |
| 2016-01-12 | $25.85 | $25.85 | $25.37 | $25.53 | $21.87 | 297,174 |
| 2016-01-11 | $25.79 | $25.79 | $25.50 | $25.77 | $22.07 | 13,978 |
| 2016-01-08 | $26.03 | $26.14 | $25.58 | $25.59 | $21.91 | 13,658 |
| 2016-01-07 | $26.18 | $26.24 | $25.81 | $25.91 | $22.19 | 24,295 |
| 2016-01-06 | $26.27 | $26.57 | $26.27 | $26.44 | $22.64 | 6,604 |
| 2016-01-05 | $26.44 | $26.54 | $26.29 | $26.54 | $22.73 | 2,518 |
| 2016-01-04 | $26.31 | $26.35 | $26.09 | $26.32 | $22.54 | 13,853 |
| 2015-12-31 | $26.95 | $27.35 | $26.68 | $26.72 | $22.88 | 17,041 |
| 2015-12-30 | $27.30 | $27.30 | $26.99 | $26.99 | $23.12 | 17,783 |
| 2015-12-29 | $27.20 | $27.30 | $27.12 | $27.27 | $23.36 | 15,762 |
| 2015-12-28 | $27.07 | $27.12 | $26.93 | $27.06 | $23.18 | 23,268 |
| 2015-12-24 | $27.15 | $27.18 | $27.04 | $27.18 | $23.28 | 4,517 |
| 2015-12-23 | $26.99 | $27.18 | $26.85 | $27.15 | $23.25 | 22,824 |
| 2015-12-22 | $26.42 | $26.74 | $26.41 | $26.70 | $22.87 | 23,473 |
| 2015-12-21 | $26.21 | $26.36 | $26.12 | $26.36 | $22.58 | 41,783 |
| 2015-12-18 | $26.28 | $26.36 | $26.11 | $26.21 | $22.45 | 9,596 |
| 2015-12-17 | $26.81 | $26.81 | $26.58 | $26.58 | $22.72 | 4,764 |
| 2015-12-16 | $26.33 | $26.68 | $26.33 | $26.63 | $22.76 | 20,961 |
| 2015-12-15 | $26.02 | $26.24 | $26.00 | $26.18 | $22.37 | 89,235 |
| 2015-12-14 | $25.83 | $25.87 | $25.67 | $25.87 | $22.11 | 14,867 |
| 2015-12-11 | $26.20 | $26.26 | $25.74 | $25.79 | $22.04 | 16,316 |
| 2015-12-10 | $26.58 | $26.65 | $26.45 | $26.52 | $22.67 | 8,786 |
| 2015-12-09 | $26.74 | $26.99 | $26.45 | $26.47 | $22.62 | 11,755 |
| 2015-12-08 | $26.69 | $26.89 | $26.55 | $26.79 | $22.90 | 81,085 |
| 2015-12-07 | $26.78 | $26.86 | $26.70 | $26.86 | $22.96 | 10,925 |
| 2015-12-04 | $26.39 | $26.92 | $26.39 | $26.83 | $22.93 | 24,394 |
| 2015-12-03 | $26.74 | $26.74 | $26.38 | $26.38 | $22.55 | 9,177 |
| 2015-12-02 | $26.92 | $26.92 | $26.69 | $26.75 | $22.86 | 9,179 |
| 2015-12-01 | $26.85 | $26.98 | $26.73 | $26.90 | $22.99 | 15,044 |
| 2015-11-30 | $26.87 | $26.87 | $26.72 | $26.85 | $22.95 | 8,738 |
| 2015-11-27 | $26.79 | $26.82 | $26.79 | $26.81 | $22.91 | 1,585 |
| 2015-11-25 | $26.74 | $26.74 | $26.64 | $26.68 | $22.80 | 7,678 |
| 2015-11-24 | $26.58 | $26.83 | $26.50 | $26.72 | $22.83 | 12,736 |
| 2015-11-23 | $26.72 | $26.77 | $26.64 | $26.67 | $22.79 | 5,413 |
| 2015-11-20 | $26.92 | $26.92 | $26.72 | $26.77 | $22.88 | 14,718 |
| 2015-11-19 | $26.80 | $26.86 | $26.78 | $26.81 | $22.92 | 6,857 |
| 2015-11-18 | $26.53 | $26.80 | $26.38 | $26.80 | $22.90 | 19,718 |
| 2015-11-17 | $26.42 | $26.66 | $26.42 | $26.48 | $22.63 | 9,247 |
| 2015-11-16 | $26.11 | $26.43 | $26.02 | $26.41 | $22.57 | 13,884 |
| 2015-11-13 | $26.35 | $26.35 | $26.10 | $26.10 | $22.31 | 21,306 |
| 2015-11-12 | $26.36 | $26.47 | $26.35 | $26.35 | $22.52 | 22,092 |
| 2015-11-11 | $26.73 | $26.73 | $26.57 | $26.57 | $22.71 | 19,786 |
| 2015-11-10 | $26.73 | $26.74 | $26.59 | $26.63 | $22.76 | 15,662 |
| 2015-11-09 | $26.97 | $26.97 | $26.68 | $26.78 | $22.89 | 30,749 |
| 2015-11-06 | $26.97 | $27.03 | $26.78 | $27.01 | $23.08 | 17,566 |
| 2015-11-05 | $27.20 | $27.20 | $26.97 | $27.09 | $23.15 | 5,071 |
| 2015-11-04 | $27.30 | $27.38 | $27.04 | $27.11 | $23.17 | 31,700 |
| 2015-11-03 | $27.26 | $27.28 | $27.13 | $27.24 | $23.28 | 298,060 |
| 2015-11-02 | $27.07 | $27.32 | $27.02 | $27.30 | $23.33 | 11,390 |
| 2015-10-30 | $26.85 | $27.10 | $26.85 | $27.05 | $23.12 | 26,485 |
| 2015-10-29 | $26.92 | $26.92 | $26.77 | $26.83 | $22.93 | 16,447 |
| 2015-10-28 | $26.75 | $27.14 | $26.75 | $27.11 | $23.17 | 319,824 |
| 2015-10-27 | $26.96 | $26.96 | $26.49 | $26.59 | $22.73 | 11,519 |
| 2015-10-26 | $27.00 | $27.05 | $26.94 | $26.98 | $23.06 | 19,094 |
| 2015-10-23 | $27.02 | $27.07 | $26.94 | $27.05 | $23.12 | 381,223 |
| 2015-10-22 | $26.65 | $26.85 | $26.64 | $26.77 | $22.88 | 8,008 |
| 2015-10-21 | $26.63 | $26.63 | $26.31 | $26.35 | $22.52 | 4,858 |
| 2015-10-20 | $26.33 | $26.56 | $26.33 | $26.56 | $22.70 | 373,652 |
| 2015-10-19 | $26.33 | $26.33 | $26.14 | $26.20 | $22.39 | 11,107 |
| 2015-10-16 | $26.39 | $26.39 | $26.09 | $26.09 | $22.30 | 3,419 |
| 2015-10-15 | $25.77 | $26.09 | $25.73 | $26.09 | $22.30 | 1,806 |
| 2015-10-14 | $25.72 | $25.82 | $25.62 | $25.62 | $21.90 | 3,924 |
| 2015-10-13 | $25.86 | $25.98 | $25.79 | $25.79 | $22.04 | 11,273 |
| 2015-10-12 | $25.80 | $25.93 | $25.77 | $25.91 | $22.14 | 9,700 |
| 2015-10-09 | $25.80 | $25.89 | $25.78 | $25.78 | $22.03 | 211,690 |
| 2015-10-08 | $25.69 | $25.95 | $25.60 | $25.95 | $22.18 | 8,831 |
| 2015-10-07 | $25.54 | $25.71 | $25.52 | $25.69 | $21.96 | 5,434 |
| 2015-10-06 | $25.59 | $25.60 | $25.42 | $25.42 | $21.73 | 4,783 |
| 2015-10-05 | $24.89 | $25.45 | $24.89 | $25.45 | $21.75 | 10,145 |
| 2015-10-02 | $24.46 | $24.76 | $24.24 | $24.73 | $21.14 | 5,703 |
| 2015-10-01 | $24.93 | $24.93 | $24.48 | $24.60 | $21.02 | 8,084 |
| 2015-09-30 | $24.89 | $24.91 | $24.75 | $24.75 | $21.15 | 5,856 |
| 2015-09-29 | $24.81 | $24.81 | $24.50 | $24.61 | $21.03 | 5,571 |
| 2015-09-28 | $25.23 | $25.23 | $24.75 | $24.75 | $21.15 | 73,728 |
| 2015-09-25 | $25.51 | $25.51 | $25.32 | $25.32 | $21.64 | 6,011 |
| 2015-09-24 | $25.22 | $25.36 | $25.18 | $25.34 | $21.66 | 5,814 |
| 2015-09-23 | $25.57 | $25.57 | $25.31 | $25.36 | $21.68 | 227,935 |
| 2015-09-22 | $25.48 | $25.50 | $25.28 | $25.50 | $21.80 | 9,204 |
| 2015-09-21 | $25.71 | $25.88 | $25.67 | $25.68 | $21.95 | 18,061 |
| 2015-09-18 | $25.71 | $25.87 | $25.50 | $25.53 | $21.82 | 8,247 |
| 2015-09-17 | $26.10 | $26.39 | $25.86 | $26.14 | $22.11 | 6,434 |
| 2015-09-16 | $26.16 | $26.43 | $26.09 | $26.23 | $22.18 | 56,927 |
| 2015-09-15 | $26.08 | $26.22 | $26.07 | $26.18 | $22.14 | 380,931 |
| 2015-09-14 | $25.91 | $25.94 | $25.79 | $25.82 | $21.84 | 15,877 |
| 2015-09-11 | $25.80 | $25.87 | $25.75 | $25.87 | $21.88 | 2,835 |
| 2015-09-10 | $25.79 | $25.82 | $25.73 | $25.78 | $21.80 | 9,102 |
| 2015-09-09 | $26.18 | $26.22 | $25.80 | $25.82 | $21.84 | 25,885 |
| 2015-09-08 | $25.92 | $26.04 | $25.89 | $26.03 | $22.01 | 363,004 |
| 2015-09-04 | $25.68 | $25.68 | $25.53 | $25.58 | $21.63 | 7,628 |
| 2015-09-03 | $26.00 | $26.09 | $25.83 | $25.89 | $21.89 | 34,516 |
Fidelity MSCI Communication Services Index ETF (FCOM) News Headlines
Recent Fidelity MSCI Communication Services Index ETF (FCOM) News
Similar Companies to Fidelity MSCI Communication Services Index ETF (FCOM) 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 | -- | -- | -- |