Fidelity MSCI Consumer Discretionary Index ETF (FDIS) Exchange: NYSE ARCA
Data as of May 2, 2025
$84.52 ($-0.77) -0.90%
Fidelity MSCI Consumer Discretionary Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Consumer Discretionary Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $83.27 |
| Previous Close | $84.52 |
| High | $84.65 |
| Low | $82.21 |
| Adjusted Open | $83.27 |
| Previous Adjusted Close | $84.52 |
| Adjusted High | $84.65 |
| Adjusted Low | $82.21 |
About Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
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 Consumer Discretionary Index, which represents the performance of the consumer discretionary 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 Consumer Discretionary Index.
Invest in Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
Historical Stock Data for Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $83.27 | $84.65 | $82.21 | $84.52 | $84.52 | 71,931 |
| 2025-04-29 | $84.09 | $85.34 | $84.00 | $85.29 | $85.29 | 93,114 |
| 2025-04-28 | $84.91 | $85.54 | $83.57 | $84.67 | $84.67 | 50,502 |
| 2025-04-25 | $83.31 | $84.72 | $83.07 | $84.68 | $84.68 | 101,658 |
| 2025-04-24 | $81.73 | $83.30 | $81.54 | $83.28 | $83.28 | 73,722 |
| 2025-04-23 | $82.82 | $83.61 | $81.48 | $81.74 | $81.74 | 129,891 |
| 2025-04-22 | $78.21 | $80.58 | $78.21 | $79.84 | $79.84 | 141,332 |
| 2025-04-21 | $78.27 | $78.27 | $76.36 | $77.31 | $77.31 | 112,427 |
| 2025-04-17 | $79.33 | $79.95 | $78.80 | $79.54 | $79.54 | 149,282 |
| 2025-04-16 | $79.98 | $80.66 | $77.88 | $78.96 | $78.96 | 113,091 |
| 2025-04-15 | $81.27 | $81.90 | $80.41 | $80.84 | $80.84 | 107,857 |
| 2025-04-14 | $82.36 | $82.43 | $80.25 | $81.34 | $81.34 | 155,305 |
| 2025-04-11 | $80.18 | $81.24 | $78.93 | $81.08 | $81.08 | 109,020 |
| 2025-04-10 | $81.53 | $81.60 | $78.01 | $80.34 | $80.34 | 129,342 |
| 2025-04-09 | $75.09 | $84.04 | $75.09 | $83.78 | $83.78 | 179,941 |
| 2025-04-08 | $80.40 | $80.67 | $74.41 | $75.33 | $75.33 | 190,471 |
| 2025-04-07 | $74.75 | $81.00 | $74.00 | $77.36 | $77.36 | 330,182 |
| 2025-04-04 | $78.63 | $80.63 | $77.16 | $78.26 | $78.26 | 331,630 |
| 2025-04-03 | $82.49 | $83.31 | $81.07 | $81.45 | $81.45 | 90,666 |
| 2025-04-02 | $83.84 | $87.65 | $83.80 | $87.16 | $87.16 | 62,952 |
| 2025-04-01 | $84.33 | $86.14 | $84.02 | $85.43 | $85.43 | 624,195 |
| 2025-03-31 | $82.85 | $84.82 | $82.17 | $84.51 | $84.51 | 133,114 |
| 2025-03-28 | $86.91 | $87.17 | $84.33 | $84.60 | $84.60 | 131,414 |
| 2025-03-27 | $87.09 | $88.63 | $86.88 | $87.29 | $87.29 | 90,830 |
| 2025-03-26 | $88.53 | $88.68 | $86.92 | $87.30 | $87.30 | 87,081 |
| 2025-03-25 | $88.38 | $88.69 | $87.86 | $88.63 | $88.63 | 119,665 |
| 2025-03-24 | $86.11 | $88.13 | $86.11 | $88.03 | $88.03 | 118,877 |
| 2025-03-21 | $83.32 | $84.83 | $82.90 | $84.76 | $84.76 | 79,497 |
| 2025-03-20 | $84.07 | $85.66 | $84.07 | $84.62 | $84.41 | 103,584 |
| 2025-03-19 | $83.51 | $85.24 | $83.51 | $84.75 | $84.54 | 103,386 |
| 2025-03-18 | $83.72 | $83.75 | $82.65 | $83.01 | $82.80 | 132,547 |
| 2025-03-17 | $84.37 | $85.15 | $83.93 | $84.72 | $84.72 | 92,487 |
| 2025-03-14 | $83.92 | $84.61 | $83.36 | $84.59 | $84.59 | 80,654 |
| 2025-03-13 | $84.80 | $84.80 | $82.26 | $82.77 | $82.77 | 293,566 |
| 2025-03-12 | $85.85 | $85.86 | $83.92 | $84.93 | $84.93 | 103,776 |
| 2025-03-11 | $84.76 | $85.51 | $83.36 | $84.36 | $84.36 | 434,017 |
| 2025-03-10 | $86.69 | $86.84 | $83.96 | $84.75 | $84.75 | 156,963 |
| 2025-03-07 | $87.85 | $88.31 | $85.52 | $88.07 | $88.07 | 102,008 |
| 2025-03-06 | $89.42 | $90.06 | $87.99 | $88.27 | $88.27 | 111,833 |
| 2025-03-05 | $89.39 | $90.89 | $89.08 | $90.73 | $90.73 | 140,220 |
| 2025-03-04 | $89.25 | $90.87 | $87.83 | $89.28 | $89.28 | 183,688 |
| 2025-03-03 | $93.60 | $93.98 | $89.97 | $90.98 | $90.98 | 173,022 |
| 2025-02-28 | $91.47 | $93.06 | $91.15 | $92.96 | $92.96 | 108,076 |
| 2025-02-27 | $93.67 | $93.88 | $91.51 | $91.53 | $91.53 | 63,314 |
| 2025-02-26 | $94.16 | $94.78 | $93.00 | $93.27 | $93.27 | 121,836 |
| 2025-02-25 | $94.14 | $94.37 | $92.17 | $93.52 | $93.52 | 116,124 |
| 2025-02-24 | $95.23 | $95.23 | $93.89 | $94.23 | $94.23 | 107,063 |
| 2025-02-21 | $98.02 | $98.02 | $94.56 | $94.93 | $94.93 | 132,703 |
| 2025-02-20 | $98.29 | $98.29 | $96.94 | $97.57 | $97.57 | 68,940 |
| 2025-02-19 | $98.46 | $98.74 | $98.13 | $98.68 | $98.68 | 87,610 |
| 2025-02-18 | $99.18 | $99.19 | $98.18 | $98.92 | $98.92 | 119,291 |
| 2025-02-14 | $99.52 | $99.52 | $98.74 | $99.10 | $99.10 | 59,116 |
| 2025-02-13 | $98.01 | $99.08 | $97.91 | $98.98 | $98.98 | 98,195 |
| 2025-02-12 | $96.60 | $97.88 | $96.50 | $97.24 | $97.24 | 252,079 |
| 2025-02-11 | $97.96 | $98.24 | $97.22 | $97.49 | $97.49 | 115,700 |
| 2025-02-10 | $98.61 | $99.04 | $98.20 | $98.54 | $98.54 | 80,870 |
| 2025-02-07 | $99.74 | $100.31 | $98.16 | $98.24 | $98.24 | 92,671 |
| 2025-02-06 | $100.40 | $100.53 | $99.85 | $100.45 | $100.45 | 71,623 |
| 2025-02-05 | $100.53 | $100.53 | $99.90 | $100.07 | $100.07 | 69,091 |
| 2025-02-04 | $99.97 | $101.28 | $99.97 | $101.25 | $101.25 | 78,034 |
| 2025-02-03 | $99.06 | $100.35 | $98.25 | $99.79 | $99.79 | 140,735 |
| 2025-01-31 | $102.06 | $103.03 | $101.14 | $101.28 | $101.28 | 133,128 |
| 2025-01-30 | $102.07 | $102.43 | $101.08 | $101.84 | $101.84 | 67,437 |
| 2025-01-29 | $101.26 | $101.51 | $100.55 | $100.81 | $100.81 | 76,609 |
| 2025-01-28 | $100.70 | $101.50 | $100.20 | $101.31 | $101.31 | 50,801 |
| 2025-01-27 | $99.00 | $101.00 | $98.79 | $101.00 | $101.00 | 71,019 |
| 2025-01-24 | $101.17 | $101.18 | $100.36 | $100.65 | $100.65 | 55,638 |
| 2025-01-23 | $100.33 | $101.08 | $100.08 | $101.07 | $101.07 | 91,987 |
| 2025-01-22 | $100.85 | $101.19 | $100.47 | $100.62 | $100.62 | 57,369 |
| 2025-01-21 | $101.10 | $101.10 | $99.63 | $101.00 | $101.00 | 76,677 |
| 2025-01-17 | $99.98 | $100.60 | $99.92 | $100.00 | $100.00 | 85,210 |
| 2025-01-16 | $99.20 | $99.20 | $98.32 | $98.60 | $98.60 | 59,399 |
| 2025-01-15 | $98.81 | $99.31 | $98.40 | $99.18 | $99.18 | 73,133 |
| 2025-01-14 | $97.76 | $98.32 | $96.28 | $96.58 | $96.58 | 61,933 |
| 2025-01-13 | $95.40 | $96.73 | $95.02 | $96.71 | $96.71 | 54,314 |
| 2025-01-10 | $96.63 | $96.91 | $95.60 | $96.38 | $96.38 | 65,850 |
| 2025-01-08 | $96.94 | $97.44 | $96.27 | $97.18 | $97.18 | 61,088 |
| 2025-01-07 | $99.00 | $99.15 | $96.59 | $97.03 | $97.03 | 78,019 |
| 2025-01-06 | $99.52 | $99.84 | $98.45 | $98.91 | $98.91 | 139,444 |
| 2025-01-03 | $96.82 | $98.54 | $96.63 | $98.54 | $98.54 | 120,052 |
| 2025-01-02 | $97.56 | $97.97 | $95.77 | $96.31 | $96.31 | 78,392 |
| 2024-12-31 | $98.99 | $99.06 | $97.41 | $97.46 | $97.46 | 75,486 |
| 2024-12-30 | $98.46 | $98.89 | $97.56 | $98.33 | $98.33 | 122,687 |
| 2024-12-27 | $100.99 | $100.99 | $99.33 | $99.85 | $99.85 | 76,010 |
| 2024-12-26 | $101.71 | $101.96 | $101.06 | $101.66 | $101.66 | 43,742 |
| 2024-12-24 | $100.14 | $101.99 | $100.14 | $101.88 | $101.88 | 61,458 |
| 2024-12-23 | $99.64 | $99.80 | $98.48 | $99.72 | $99.72 | 115,712 |
| 2024-12-20 | $97.90 | $100.83 | $97.90 | $99.31 | $99.31 | 84,577 |
| 2024-12-19 | $100.80 | $100.83 | $98.68 | $99.08 | $98.91 | 136,038 |
| 2024-12-18 | $103.64 | $104.41 | $98.92 | $99.04 | $99.04 | 199,253 |
| 2024-12-17 | $104.29 | $104.38 | $103.48 | $104.24 | $104.24 | 152,656 |
| 2024-12-16 | $102.92 | $104.01 | $102.91 | $103.89 | $103.89 | 148,699 |
| 2024-12-13 | $102.41 | $102.57 | $101.83 | $102.50 | $102.50 | 56,893 |
| 2024-12-12 | $102.97 | $103.13 | $102.20 | $102.30 | $102.30 | 96,449 |
| 2024-12-11 | $102.38 | $103.23 | $102.30 | $103.11 | $103.11 | 203,903 |
| 2024-12-10 | $101.32 | $102.35 | $101.09 | $101.40 | $101.40 | 132,199 |
| 2024-12-09 | $102.14 | $102.76 | $101.12 | $101.28 | $101.28 | 149,041 |
| 2024-12-06 | $100.56 | $101.73 | $100.56 | $101.69 | $101.69 | 73,913 |
| 2024-12-05 | $99.33 | $100.28 | $99.33 | $99.82 | $99.82 | 75,680 |
| 2024-12-04 | $98.50 | $99.42 | $98.50 | $99.32 | $99.32 | 68,816 |
| 2024-12-03 | $98.21 | $98.44 | $97.90 | $98.41 | $98.41 | 97,328 |
| 2024-12-02 | $98.07 | $98.68 | $98.07 | $98.45 | $98.45 | 90,315 |
| 2024-11-29 | $97.00 | $97.65 | $97.00 | $97.65 | $97.65 | 52,057 |
| 2024-11-27 | $97.47 | $97.52 | $96.57 | $96.77 | $96.77 | 56,864 |
| 2024-11-26 | $96.98 | $97.35 | $96.88 | $97.27 | $97.27 | 64,337 |
| 2024-11-25 | $96.87 | $97.82 | $96.87 | $97.06 | $97.06 | 67,001 |
| 2024-11-22 | $94.50 | $95.92 | $94.50 | $95.67 | $95.67 | 86,870 |
| 2024-11-21 | $94.23 | $94.41 | $93.49 | $94.29 | $94.29 | 49,054 |
| 2024-11-20 | $94.10 | $94.10 | $93.08 | $93.95 | $93.95 | 48,865 |
| 2024-11-19 | $93.23 | $94.54 | $92.98 | $94.27 | $94.27 | 84,686 |
| 2024-11-18 | $94.40 | $94.85 | $93.55 | $94.15 | $94.15 | 66,836 |
| 2024-11-15 | $93.68 | $94.06 | $92.91 | $93.36 | $93.36 | 72,118 |
| 2024-11-14 | $95.52 | $95.90 | $94.17 | $94.25 | $94.25 | 81,983 |
| 2024-11-13 | $95.51 | $96.25 | $95.23 | $95.59 | $95.59 | 93,240 |
| 2024-11-12 | $95.98 | $95.98 | $94.64 | $94.98 | $94.98 | 98,543 |
| 2024-11-11 | $95.81 | $96.53 | $95.51 | $96.20 | $96.20 | 84,857 |
| 2024-11-08 | $93.20 | $94.80 | $93.20 | $94.44 | $94.44 | 79,803 |
| 2024-11-07 | $92.30 | $93.65 | $92.30 | $93.27 | $93.27 | 301,048 |
| 2024-11-06 | $91.42 | $92.22 | $90.60 | $92.20 | $92.20 | 83,316 |
| 2024-11-05 | $87.93 | $89.28 | $87.93 | $89.28 | $89.28 | 42,110 |
| 2024-11-04 | $87.60 | $88.44 | $87.50 | $87.73 | $87.73 | 42,971 |
| 2024-11-01 | $88.12 | $88.70 | $87.81 | $87.92 | $87.92 | 145,908 |
| 2024-10-31 | $87.75 | $87.92 | $86.57 | $86.62 | $86.62 | 45,708 |
| 2024-10-30 | $88.07 | $88.59 | $87.84 | $87.90 | $87.90 | 29,934 |
| 2024-10-29 | $87.75 | $88.13 | $87.53 | $88.03 | $88.03 | 35,760 |
| 2024-10-28 | $88.62 | $89.10 | $88.34 | $88.34 | $88.34 | 38,129 |
| 2024-10-25 | $88.04 | $88.77 | $87.80 | $88.04 | $88.04 | 59,056 |
| 2024-10-24 | $86.93 | $87.85 | $86.93 | $87.80 | $87.80 | 58,613 |
| 2024-10-23 | $86.08 | $86.22 | $84.87 | $85.33 | $85.33 | 70,192 |
| 2024-10-22 | $86.53 | $86.89 | $86.17 | $86.61 | $86.61 | 117,055 |
| 2024-10-21 | $87.71 | $87.71 | $86.83 | $87.16 | $87.16 | 57,732 |
| 2024-10-18 | $87.76 | $88.18 | $87.57 | $87.93 | $87.93 | 49,055 |
| 2024-10-17 | $87.90 | $87.90 | $87.30 | $87.57 | $87.57 | 57,912 |
| 2024-10-16 | $87.28 | $87.75 | $87.22 | $87.64 | $87.64 | 49,205 |
| 2024-10-15 | $86.95 | $87.71 | $86.95 | $87.21 | $87.21 | 69,158 |
| 2024-10-14 | $86.79 | $87.07 | $86.50 | $87.03 | $87.03 | 84,688 |
| 2024-10-11 | $86.07 | $86.92 | $86.07 | $86.65 | $86.65 | 28,636 |
| 2024-10-10 | $86.93 | $87.15 | $86.44 | $86.78 | $86.78 | 36,932 |
| 2024-10-09 | $86.93 | $87.34 | $86.76 | $87.15 | $87.15 | 36,341 |
| 2024-10-08 | $86.22 | $86.84 | $86.22 | $86.68 | $86.68 | 103,600 |
| 2024-10-07 | $86.72 | $86.72 | $85.59 | $85.92 | $85.92 | 39,545 |
| 2024-10-04 | $87.09 | $87.60 | $86.57 | $87.45 | $87.45 | 48,577 |
| 2024-10-03 | $86.49 | $86.64 | $85.89 | $86.16 | $86.16 | 58,738 |
| 2024-10-02 | $86.98 | $87.45 | $86.61 | $87.22 | $87.22 | 62,094 |
| 2024-10-01 | $88.36 | $88.36 | $86.89 | $87.90 | $87.90 | 45,642 |
| 2024-09-30 | $88.42 | $88.62 | $87.65 | $88.44 | $88.44 | 107,466 |
| 2024-09-27 | $88.92 | $89.09 | $88.44 | $88.73 | $88.73 | 67,736 |
| 2024-09-26 | $89.05 | $89.05 | $88.07 | $88.51 | $88.51 | 122,512 |
| 2024-09-25 | $88.45 | $88.45 | $88.00 | $88.20 | $88.20 | 53,942 |
| 2024-09-24 | $88.31 | $88.62 | $87.90 | $88.60 | $88.60 | 63,229 |
| 2024-09-23 | $87.41 | $87.99 | $87.21 | $87.99 | $87.99 | 54,306 |
| 2024-09-20 | $87.02 | $87.10 | $86.50 | $87.08 | $87.08 | 47,538 |
| 2024-09-19 | $87.24 | $87.62 | $87.02 | $87.47 | $87.30 | 281,766 |
| 2024-09-18 | $85.85 | $87.10 | $85.42 | $85.55 | $85.39 | 44,299 |
| 2024-09-17 | $85.82 | $86.50 | $85.52 | $85.75 | $85.59 | 43,232 |
| 2024-09-16 | $85.24 | $85.42 | $84.83 | $85.15 | $84.99 | 30,966 |
| 2024-09-13 | $84.65 | $85.51 | $84.65 | $85.26 | $85.10 | 51,590 |
| 2024-09-12 | $83.42 | $84.51 | $83.42 | $84.51 | $84.35 | 38,892 |
| 2024-09-11 | $82.36 | $83.47 | $80.86 | $83.47 | $83.31 | 59,579 |
| 2024-09-10 | $82.16 | $82.54 | $81.52 | $82.54 | $82.38 | 40,585 |
| 2024-09-09 | $81.60 | $82.16 | $81.54 | $81.82 | $81.67 | 34,400 |
| 2024-09-06 | $82.82 | $82.86 | $80.75 | $80.81 | $80.81 | 46,750 |
| 2024-09-05 | $82.37 | $83.35 | $82.30 | $82.72 | $82.72 | 46,407 |
| 2024-09-04 | $81.61 | $82.43 | $81.61 | $82.01 | $82.01 | 39,497 |
| 2024-09-03 | $82.90 | $83.14 | $81.62 | $82.01 | $82.01 | 67,228 |
| 2024-08-30 | $82.52 | $83.32 | $82.11 | $83.32 | $83.32 | 44,212 |
| 2024-08-29 | $82.59 | $82.97 | $82.00 | $82.06 | $82.06 | 37,294 |
| 2024-08-28 | $82.64 | $82.64 | $81.37 | $81.88 | $81.88 | 54,756 |
| 2024-08-27 | $82.81 | $82.98 | $82.35 | $82.88 | $82.88 | 67,470 |
| 2024-08-26 | $83.70 | $83.79 | $82.92 | $83.18 | $83.18 | 66,496 |
| 2024-08-23 | $82.65 | $83.73 | $82.65 | $83.72 | $83.72 | 38,202 |
| 2024-08-22 | $83.37 | $83.37 | $81.82 | $81.93 | $81.93 | 49,430 |
| 2024-08-21 | $82.78 | $83.44 | $82.78 | $83.29 | $83.29 | 82,144 |
| 2024-08-20 | $82.40 | $82.61 | $82.00 | $82.25 | $82.25 | 92,339 |
| 2024-08-19 | $81.71 | $82.45 | $81.71 | $82.41 | $82.41 | 87,422 |
| 2024-08-16 | $80.96 | $81.83 | $80.96 | $81.49 | $81.49 | 60,714 |
| 2024-08-15 | $80.28 | $81.50 | $80.28 | $81.37 | $81.37 | 103,039 |
| 2024-08-14 | $79.46 | $79.46 | $78.59 | $78.83 | $78.83 | 51,048 |
| 2024-08-13 | $77.71 | $79.32 | $77.71 | $79.29 | $79.29 | 96,537 |
| 2024-08-12 | $77.92 | $77.92 | $77.22 | $77.39 | $77.39 | 94,818 |
| 2024-08-09 | $77.58 | $78.16 | $77.47 | $77.83 | $77.83 | 62,263 |
| 2024-08-08 | $76.58 | $77.71 | $76.28 | $77.54 | $77.54 | 55,933 |
| 2024-08-07 | $78.00 | $78.00 | $75.81 | $75.81 | $75.81 | 105,966 |
| 2024-08-06 | $76.67 | $78.17 | $76.08 | $77.07 | $77.07 | 102,739 |
| 2024-08-05 | $73.86 | $77.07 | $73.19 | $76.23 | $76.23 | 238,536 |
| 2024-08-02 | $78.73 | $78.73 | $77.46 | $78.49 | $78.49 | 187,245 |
| 2024-08-01 | $83.69 | $83.77 | $80.75 | $81.47 | $81.47 | 70,292 |
| 2024-07-31 | $83.33 | $84.44 | $83.08 | $83.49 | $83.49 | 92,733 |
| 2024-07-30 | $82.78 | $82.98 | $81.71 | $82.33 | $82.33 | 94,886 |
| 2024-07-29 | $81.99 | $82.81 | $81.99 | $82.55 | $82.55 | 230,855 |
| 2024-07-26 | $81.11 | $81.91 | $81.07 | $81.63 | $81.63 | 80,387 |
| 2024-07-25 | $80.51 | $81.83 | $79.95 | $80.46 | $80.46 | 2,497,454 |
| 2024-07-24 | $81.96 | $82.05 | $80.43 | $80.50 | $80.50 | 562,640 |
| 2024-07-23 | $83.81 | $84.19 | $83.55 | $83.59 | $83.59 | 26,362 |
| 2024-07-22 | $83.43 | $83.88 | $83.12 | $83.68 | $83.68 | 28,877 |
| 2024-07-19 | $83.18 | $83.39 | $82.64 | $82.88 | $82.88 | 42,689 |
| 2024-07-18 | $84.77 | $85.29 | $83.38 | $83.46 | $83.46 | 40,077 |
| 2024-07-17 | $85.41 | $85.66 | $84.49 | $84.63 | $84.63 | 52,160 |
| 2024-07-16 | $84.94 | $86.12 | $84.94 | $86.11 | $86.11 | 62,495 |
| 2024-07-15 | $84.86 | $85.37 | $84.16 | $84.34 | $84.34 | 64,067 |
| 2024-07-12 | $83.44 | $85.10 | $83.44 | $84.44 | $84.44 | 43,271 |
| 2024-07-11 | $84.17 | $84.92 | $83.16 | $83.46 | $83.46 | 124,889 |
| 2024-07-10 | $83.32 | $83.80 | $82.99 | $83.76 | $83.76 | 41,819 |
| 2024-07-09 | $83.07 | $83.67 | $83.07 | $83.17 | $83.17 | 41,716 |
| 2024-07-08 | $83.01 | $83.47 | $82.97 | $83.21 | $83.21 | 55,540 |
| 2024-07-05 | $82.76 | $83.06 | $82.54 | $82.99 | $82.99 | 43,101 |
| 2024-07-03 | $82.36 | $82.82 | $82.35 | $82.60 | $82.60 | 26,973 |
| 2024-07-02 | $81.14 | $82.18 | $81.14 | $82.18 | $82.18 | 47,997 |
| 2024-07-01 | $81.17 | $81.32 | $80.68 | $80.97 | $80.97 | 59,473 |
| 2024-06-28 | $81.50 | $81.87 | $80.68 | $81.01 | $81.01 | 43,087 |
| 2024-06-27 | $81.40 | $81.76 | $81.18 | $81.74 | $81.74 | 58,996 |
| 2024-06-26 | $80.05 | $81.42 | $80.05 | $81.30 | $81.30 | 48,452 |
| 2024-06-25 | $80.78 | $80.80 | $80.08 | $80.27 | $80.27 | 65,624 |
| 2024-06-24 | $80.89 | $81.37 | $80.57 | $80.57 | $80.57 | 60,246 |
| 2024-06-21 | $80.51 | $80.95 | $80.25 | $80.87 | $80.87 | 31,768 |
| 2024-06-20 | $80.31 | $80.67 | $79.99 | $80.45 | $80.28 | 83,725 |
| 2024-06-18 | $80.52 | $80.52 | $80.16 | $80.34 | $80.17 | 35,711 |
| 2024-06-17 | $79.22 | $80.79 | $79.12 | $80.66 | $80.49 | 102,518 |
| 2024-06-14 | $79.79 | $79.79 | $78.96 | $79.35 | $79.35 | 55,926 |
| 2024-06-13 | $80.70 | $80.70 | $79.84 | $80.13 | $80.13 | 50,564 |
| 2024-06-12 | $80.24 | $81.00 | $80.23 | $80.36 | $80.36 | 83,220 |
| 2024-06-11 | $79.51 | $79.51 | $78.74 | $79.44 | $79.44 | 58,153 |
| 2024-06-10 | $79.21 | $79.73 | $79.02 | $79.63 | $79.63 | 31,020 |
| 2024-06-07 | $79.47 | $79.94 | $79.37 | $79.44 | $79.44 | 29,083 |
| 2024-06-06 | $79.44 | $79.99 | $79.44 | $79.99 | $79.99 | 52,539 |
| 2024-06-05 | $79.08 | $79.47 | $78.46 | $79.46 | $79.46 | 45,063 |
| 2024-06-04 | $78.74 | $79.16 | $78.57 | $78.82 | $78.82 | 39,539 |
| 2024-06-03 | $79.16 | $79.45 | $78.49 | $79.08 | $79.08 | 33,502 |
| 2024-05-31 | $78.71 | $79.00 | $77.89 | $79.00 | $79.00 | 39,729 |
| 2024-05-30 | $78.19 | $78.70 | $78.19 | $78.53 | $78.53 | 43,274 |
| 2024-05-29 | $77.97 | $78.34 | $77.97 | $78.12 | $78.12 | 40,935 |
| 2024-05-28 | $78.56 | $78.73 | $78.18 | $78.53 | $78.53 | 170,301 |
| 2024-05-24 | $78.32 | $78.91 | $78.32 | $78.68 | $78.68 | 40,639 |
| 2024-05-23 | $79.30 | $79.30 | $77.76 | $78.01 | $78.01 | 335,834 |
| 2024-05-22 | $79.82 | $79.85 | $78.92 | $79.13 | $79.13 | 32,556 |
| 2024-05-21 | $79.60 | $80.02 | $79.34 | $80.00 | $80.00 | 39,541 |
| 2024-05-20 | $80.12 | $80.35 | $79.67 | $79.74 | $79.74 | 43,358 |
| 2024-05-17 | $80.06 | $80.26 | $79.88 | $80.21 | $80.21 | 33,215 |
| 2024-05-16 | $80.61 | $80.68 | $80.09 | $80.09 | $80.09 | 95,384 |
| 2024-05-15 | $80.91 | $80.93 | $80.28 | $80.81 | $80.81 | 43,538 |
| 2024-05-14 | $80.31 | $80.71 | $80.19 | $80.67 | $80.67 | 47,773 |
| 2024-05-13 | $80.44 | $80.78 | $79.88 | $80.09 | $80.09 | 53,311 |
| 2024-05-10 | $80.65 | $80.65 | $79.90 | $80.05 | $80.05 | 47,784 |
| 2024-05-09 | $79.80 | $80.56 | $79.68 | $80.49 | $80.49 | 163,475 |
| 2024-05-08 | $79.32 | $79.83 | $79.31 | $79.81 | $79.81 | 33,778 |
| 2024-05-07 | $80.46 | $80.60 | $80.02 | $80.06 | $80.06 | 33,688 |
| 2024-05-06 | $79.97 | $80.55 | $79.97 | $80.55 | $80.55 | 33,421 |
| 2024-05-03 | $79.94 | $80.42 | $79.52 | $79.59 | $79.59 | 52,849 |
| 2024-05-02 | $78.55 | $78.99 | $77.85 | $78.89 | $78.89 | 59,949 |
| 2024-05-01 | $78.23 | $79.35 | $77.35 | $77.79 | $77.79 | 96,243 |
| 2024-04-30 | $79.20 | $79.58 | $78.03 | $78.06 | $78.06 | 81,852 |
| 2024-04-29 | $79.54 | $80.04 | $79.35 | $79.93 | $79.93 | 60,551 |
| 2024-04-26 | $77.94 | $78.88 | $77.94 | $78.53 | $78.53 | 108,113 |
| 2024-04-25 | $76.45 | $77.65 | $76.17 | $77.55 | $77.55 | 40,764 |
| 2024-04-24 | $78.16 | $78.32 | $77.34 | $77.65 | $77.65 | 35,897 |
| 2024-04-23 | $76.60 | $77.53 | $76.40 | $77.35 | $77.35 | 301,637 |
| 2024-04-22 | $76.08 | $76.66 | $75.57 | $76.32 | $76.32 | 56,347 |
| 2024-04-19 | $76.27 | $76.54 | $75.48 | $75.80 | $75.80 | 81,072 |
| 2024-04-18 | $76.95 | $77.42 | $76.25 | $76.39 | $76.39 | 48,865 |
| 2024-04-17 | $77.69 | $77.70 | $76.60 | $76.79 | $76.79 | 95,025 |
| 2024-04-16 | $77.36 | $77.78 | $76.97 | $77.31 | $77.31 | 147,459 |
| 2024-04-15 | $79.51 | $79.58 | $77.67 | $77.74 | $77.74 | 71,917 |
| 2024-04-12 | $79.89 | $79.92 | $78.79 | $79.08 | $79.08 | 44,681 |
| 2024-04-11 | $80.05 | $80.65 | $79.47 | $80.47 | $80.47 | 89,581 |
| 2024-04-10 | $79.78 | $80.13 | $79.46 | $79.85 | $79.85 | 53,097 |
| 2024-04-09 | $81.26 | $81.26 | $80.49 | $81.15 | $81.15 | 48,290 |
| 2024-04-08 | $80.69 | $81.07 | $80.68 | $80.79 | $80.79 | 69,190 |
| 2024-04-05 | $79.97 | $80.70 | $79.90 | $80.21 | $80.21 | 67,230 |
| 2024-04-04 | $81.28 | $81.53 | $79.66 | $79.66 | $79.66 | 150,260 |
| 2024-04-03 | $80.19 | $80.99 | $80.19 | $80.68 | $80.68 | 66,944 |
| 2024-04-02 | $80.91 | $80.91 | $80.33 | $80.60 | $80.60 | 157,139 |
| 2024-04-01 | $82.55 | $82.60 | $81.75 | $81.90 | $81.90 | 61,589 |
| 2024-03-28 | $82.58 | $82.82 | $82.44 | $82.48 | $82.48 | 54,815 |
| 2024-03-27 | $82.13 | $82.52 | $81.91 | $82.49 | $82.49 | 31,819 |
| 2024-03-26 | $81.87 | $82.17 | $81.46 | $81.49 | $81.49 | 86,307 |
| 2024-03-25 | $81.43 | $81.82 | $81.42 | $81.42 | $81.42 | 34,829 |
| 2024-03-22 | $81.62 | $81.87 | $81.48 | $81.73 | $81.73 | 38,835 |
| 2024-03-21 | $82.27 | $82.70 | $82.22 | $82.36 | $82.36 | 60,464 |
| 2024-03-20 | $80.59 | $81.86 | $80.59 | $81.86 | $81.86 | 88,293 |
| 2024-03-19 | $79.70 | $80.57 | $79.70 | $80.49 | $80.49 | 73,929 |
| 2024-03-18 | $80.09 | $80.21 | $79.55 | $79.81 | $79.81 | 96,266 |
| 2024-03-15 | $79.76 | $80.09 | $79.27 | $79.40 | $79.40 | 41,965 |
| 2024-03-14 | $80.88 | $80.98 | $79.83 | $80.27 | $80.10 | 39,882 |
| 2024-03-13 | $80.64 | $81.36 | $80.64 | $80.93 | $80.76 | 93,255 |
| 2024-03-12 | $80.36 | $81.10 | $79.98 | $80.79 | $80.79 | 41,960 |
| 2024-03-11 | $80.23 | $80.43 | $79.96 | $80.18 | $80.18 | 51,794 |
| 2024-03-08 | $80.98 | $81.40 | $80.21 | $80.41 | $80.41 | 103,283 |
| 2024-03-07 | $80.37 | $81.11 | $80.37 | $80.83 | $80.83 | 83,638 |
| 2024-03-06 | $80.76 | $80.98 | $79.92 | $80.23 | $80.23 | 91,717 |
| 2024-03-05 | $80.99 | $81.05 | $80.22 | $80.48 | $80.48 | 70,012 |
| 2024-03-04 | $82.22 | $82.22 | $81.39 | $81.39 | $81.39 | 135,844 |
| 2024-03-01 | $81.85 | $82.42 | $81.54 | $82.38 | $82.38 | 80,487 |
| 2024-02-29 | $81.66 | $82.08 | $81.27 | $81.92 | $81.92 | 50,756 |
| 2024-02-28 | $80.91 | $81.61 | $80.91 | $81.31 | $81.31 | 114,473 |
| 2024-02-27 | $81.08 | $81.37 | $80.86 | $81.15 | $81.15 | 54,667 |
| 2024-02-26 | $80.62 | $81.13 | $80.62 | $80.75 | $80.75 | 66,300 |
| 2024-02-23 | $80.47 | $80.82 | $80.42 | $80.50 | $80.50 | 73,132 |
| 2024-02-22 | $80.04 | $80.90 | $79.91 | $80.76 | $80.76 | 69,539 |
| 2024-02-21 | $78.94 | $79.54 | $78.80 | $79.33 | $79.33 | 81,420 |
| 2024-02-20 | $79.00 | $79.15 | $78.46 | $78.87 | $78.87 | 84,269 |
| 2024-02-16 | $79.72 | $80.14 | $79.22 | $79.70 | $79.70 | 43,595 |
| 2024-02-15 | $79.45 | $80.13 | $79.28 | $80.11 | $80.11 | 61,428 |
| 2024-02-14 | $78.60 | $79.28 | $78.31 | $79.24 | $79.24 | 55,081 |
| 2024-02-13 | $78.26 | $78.76 | $77.87 | $78.29 | $78.29 | 72,896 |
| 2024-02-12 | $79.88 | $80.47 | $79.88 | $80.11 | $80.11 | 73,384 |
| 2024-02-09 | $79.30 | $80.06 | $79.21 | $79.91 | $79.91 | 88,354 |
| 2024-02-08 | $78.74 | $79.30 | $78.72 | $79.27 | $79.27 | 68,796 |
| 2024-02-07 | $78.40 | $78.96 | $78.23 | $78.68 | $78.68 | 81,400 |
| 2024-02-06 | $77.30 | $78.02 | $77.30 | $78.02 | $78.02 | 65,942 |
| 2024-02-05 | $77.98 | $77.98 | $76.78 | $77.54 | $77.54 | 112,414 |
| 2024-02-02 | $77.80 | $79.02 | $77.57 | $78.65 | $78.65 | 93,321 |
| 2024-02-01 | $76.12 | $77.40 | $75.97 | $77.40 | $77.40 | 73,304 |
| 2024-01-31 | $76.78 | $77.25 | $75.81 | $75.81 | $75.81 | 71,668 |
| 2024-01-30 | $77.55 | $77.72 | $77.17 | $77.31 | $77.31 | 147,722 |
| 2024-01-29 | $76.61 | $77.57 | $76.49 | $77.57 | $77.57 | 77,828 |
| 2024-01-26 | $76.38 | $76.91 | $76.26 | $76.55 | $76.55 | 108,477 |
| 2024-01-25 | $76.30 | $76.30 | $75.64 | $76.16 | $76.16 | 138,259 |
| 2024-01-24 | $77.50 | $77.61 | $76.63 | $76.73 | $76.73 | 202,146 |
| 2024-01-23 | $77.37 | $77.59 | $76.68 | $77.05 | $77.05 | 101,165 |
| 2024-01-22 | $77.54 | $77.86 | $76.92 | $77.23 | $77.23 | 67,248 |
| 2024-01-19 | $76.62 | $77.50 | $76.27 | $77.32 | $77.32 | 83,488 |
| 2024-01-18 | $76.49 | $76.65 | $75.81 | $76.57 | $76.57 | 63,220 |
| 2024-01-17 | $75.96 | $76.11 | $75.53 | $76.10 | $76.10 | 94,660 |
| 2024-01-16 | $76.39 | $77.00 | $76.22 | $76.78 | $76.78 | 80,046 |
| 2024-01-12 | $77.50 | $77.88 | $76.77 | $76.93 | $76.93 | 58,023 |
| 2024-01-11 | $77.69 | $77.95 | $76.89 | $77.76 | $77.76 | 84,300 |
| 2024-01-10 | $77.41 | $78.00 | $77.25 | $77.82 | $77.82 | 87,676 |
| 2024-01-09 | $76.87 | $77.33 | $76.70 | $77.20 | $77.20 | 105,533 |
| 2024-01-08 | $76.20 | $77.50 | $76.20 | $77.42 | $77.42 | 103,186 |
| 2024-01-05 | $75.80 | $76.70 | $75.80 | $76.13 | $76.13 | 45,552 |
| 2024-01-04 | $76.05 | $76.72 | $75.90 | $75.96 | $75.96 | 43,342 |
| 2024-01-03 | $77.53 | $77.53 | $76.39 | $76.47 | $76.47 | 117,666 |
| 2024-01-02 | $78.53 | $78.63 | $77.89 | $78.26 | $78.26 | 113,849 |
| 2023-12-29 | $79.42 | $79.62 | $78.74 | $78.94 | $78.94 | 64,463 |
| 2023-12-28 | $79.82 | $80.00 | $79.46 | $79.56 | $79.56 | 84,101 |
| 2023-12-27 | $79.76 | $80.05 | $79.70 | $79.91 | $79.91 | 89,456 |
| 2023-12-26 | $79.38 | $79.73 | $79.29 | $79.65 | $79.65 | 95,533 |
| 2023-12-22 | $79.51 | $79.75 | $78.93 | $79.30 | $79.30 | 53,676 |
| 2023-12-21 | $79.22 | $79.71 | $78.88 | $79.71 | $79.71 | 103,510 |
| 2023-12-20 | $79.60 | $80.28 | $78.48 | $78.51 | $78.51 | 103,999 |
| 2023-12-19 | $79.53 | $80.07 | $79.53 | $79.94 | $79.94 | 89,509 |
| 2023-12-18 | $78.78 | $79.33 | $78.74 | $79.11 | $79.11 | 149,144 |
| 2023-12-15 | $78.60 | $78.88 | $78.31 | $78.68 | $78.68 | 84,445 |
| 2023-12-14 | $78.20 | $79.00 | $78.07 | $78.83 | $78.68 | 203,413 |
| 2023-12-13 | $76.28 | $77.54 | $75.64 | $77.50 | $77.35 | 91,348 |
| 2023-12-12 | $76.16 | $76.38 | $75.75 | $76.26 | $76.11 | 394,007 |
| 2023-12-11 | $75.73 | $76.24 | $75.73 | $76.20 | $76.05 | 56,229 |
| 2023-12-08 | $75.20 | $76.01 | $75.17 | $75.88 | $75.88 | 114,059 |
| 2023-12-07 | $75.14 | $75.63 | $74.96 | $75.61 | $75.61 | 59,661 |
| 2023-12-06 | $75.45 | $75.69 | $74.87 | $74.96 | $74.96 | 675,531 |
| 2023-12-05 | $74.37 | $75.48 | $74.37 | $74.79 | $74.79 | 59,877 |
| 2023-12-04 | $74.47 | $75.18 | $74.47 | $74.91 | $74.91 | 130,749 |
| 2023-12-01 | $73.44 | $75.08 | $73.44 | $75.06 | $75.06 | 122,881 |
| 2023-11-30 | $73.98 | $73.98 | $73.34 | $73.85 | $73.85 | 40,967 |
| 2023-11-29 | $74.52 | $74.97 | $73.89 | $73.95 | $73.95 | 140,802 |
| 2023-11-28 | $73.64 | $74.06 | $73.16 | $74.00 | $74.00 | 80,163 |
| 2023-11-27 | $73.60 | $74.00 | $73.30 | $73.64 | $73.64 | 101,843 |
| 2023-11-24 | $73.22 | $73.58 | $73.22 | $73.55 | $73.55 | 31,462 |
| 2023-11-22 | $73.29 | $73.81 | $73.11 | $73.33 | $73.33 | 39,143 |
| 2023-11-21 | $72.85 | $73.07 | $72.68 | $73.03 | $73.03 | 49,642 |
| 2023-11-20 | $72.77 | $73.43 | $72.76 | $73.30 | $73.30 | 93,161 |
| 2023-11-17 | $72.49 | $73.04 | $72.22 | $72.86 | $72.86 | 45,768 |
| 2023-11-16 | $72.39 | $72.71 | $71.99 | $72.27 | $72.27 | 56,171 |
| 2023-11-15 | $73.13 | $73.62 | $72.88 | $73.06 | $73.06 | 67,236 |
| 2023-11-14 | $71.91 | $73.05 | $71.91 | $72.83 | $72.83 | 83,141 |
| 2023-11-13 | $69.82 | $70.53 | $69.49 | $70.31 | $70.31 | 64,816 |
| 2023-11-10 | $69.10 | $70.15 | $68.77 | $70.13 | $70.13 | 51,956 |
| 2023-11-09 | $70.32 | $70.32 | $68.89 | $69.02 | $69.02 | 45,857 |
| 2023-11-08 | $70.68 | $70.71 | $69.94 | $70.34 | $70.34 | 97,811 |
| 2023-11-07 | $70.02 | $70.66 | $69.87 | $70.60 | $70.60 | 51,617 |
| 2023-11-06 | $70.18 | $70.29 | $69.43 | $69.89 | $69.89 | 111,249 |
| 2023-11-03 | $69.28 | $70.13 | $69.28 | $69.93 | $69.93 | 152,169 |
| 2023-11-02 | $68.06 | $68.81 | $68.06 | $68.81 | $68.81 | 75,710 |
| 2023-11-01 | $66.50 | $67.07 | $66.07 | $67.00 | $67.00 | 74,519 |
| 2023-10-31 | $65.72 | $66.42 | $65.54 | $66.22 | $66.22 | 50,023 |
| 2023-10-30 | $65.60 | $65.98 | $65.08 | $65.72 | $65.72 | 82,608 |
| 2023-10-27 | $65.37 | $65.96 | $64.79 | $64.99 | $64.99 | 108,010 |
| 2023-10-26 | $65.02 | $65.18 | $64.12 | $64.24 | $64.24 | 86,083 |
| 2023-10-25 | $66.00 | $66.08 | $65.15 | $65.22 | $65.22 | 140,940 |
| 2023-10-24 | $66.40 | $67.07 | $66.17 | $66.61 | $66.61 | 108,243 |
| 2023-10-23 | $65.62 | $66.78 | $65.01 | $65.95 | $65.95 | 82,085 |
| 2023-10-20 | $66.67 | $66.75 | $65.90 | $65.95 | $65.95 | 99,780 |
| 2023-10-19 | $68.07 | $68.32 | $66.60 | $66.91 | $66.91 | 70,015 |
| 2023-10-18 | $69.53 | $69.53 | $68.31 | $68.42 | $68.42 | 38,060 |
| 2023-10-17 | $69.15 | $70.40 | $69.15 | $70.05 | $70.05 | 55,277 |
| 2023-10-16 | $68.86 | $70.00 | $68.86 | $69.80 | $69.80 | 41,442 |
| 2023-10-13 | $69.49 | $69.63 | $68.44 | $68.56 | $68.56 | 71,011 |
| 2023-10-12 | $70.42 | $70.46 | $69.07 | $69.47 | $69.47 | 59,433 |
| 2023-10-11 | $70.35 | $70.71 | $69.77 | $70.40 | $70.40 | 96,751 |
| 2023-10-10 | $69.42 | $70.76 | $69.42 | $70.16 | $70.16 | 47,141 |
| 2023-10-09 | $68.30 | $69.41 | $68.04 | $69.28 | $69.28 | 67,336 |
| 2023-10-06 | $67.90 | $69.41 | $67.59 | $69.13 | $69.13 | 67,084 |
| 2023-10-05 | $68.98 | $69.12 | $68.16 | $68.65 | $68.65 | 154,630 |
| 2023-10-04 | $68.35 | $69.32 | $68.35 | $69.22 | $69.22 | 52,784 |
| 2023-10-03 | $69.17 | $69.22 | $67.77 | $68.02 | $68.02 | 53,520 |
| 2023-10-02 | $69.40 | $70.42 | $69.40 | $69.79 | $69.79 | 83,647 |
| 2023-09-29 | $70.41 | $70.69 | $69.51 | $69.86 | $69.86 | 71,021 |
| 2023-09-28 | $68.52 | $69.67 | $68.34 | $69.51 | $69.51 | 201,988 |
| 2023-09-27 | $69.02 | $69.25 | $68.09 | $68.73 | $68.73 | 74,076 |
| 2023-09-26 | $69.50 | $69.85 | $68.76 | $68.85 | $68.85 | 44,188 |
| 2023-09-25 | $69.41 | $70.32 | $69.34 | $70.19 | $70.19 | 49,550 |
| 2023-09-22 | $70.77 | $70.89 | $69.69 | $69.79 | $69.79 | 69,284 |
| 2023-09-21 | $71.33 | $71.33 | $70.35 | $70.35 | $70.35 | 50,334 |
| 2023-09-20 | $73.24 | $73.59 | $72.31 | $72.32 | $72.32 | 81,993 |
| 2023-09-19 | $73.06 | $73.08 | $72.35 | $73.00 | $73.00 | 54,175 |
| 2023-09-18 | $73.93 | $73.98 | $73.33 | $73.41 | $73.41 | 55,506 |
| 2023-09-15 | $75.23 | $75.23 | $74.05 | $74.15 | $74.15 | 38,075 |
| 2023-09-14 | $75.16 | $75.77 | $74.76 | $75.61 | $75.46 | 55,357 |
| 2023-09-13 | $74.49 | $75.01 | $74.25 | $74.79 | $74.65 | 55,596 |
| 2023-09-12 | $74.75 | $75.22 | $74.38 | $74.45 | $74.31 | 104,661 |
| 2023-09-11 | $74.32 | $75.16 | $74.32 | $75.05 | $75.05 | 56,357 |
| 2023-09-08 | $73.27 | $73.86 | $73.23 | $73.39 | $73.39 | 44,435 |
| 2023-09-07 | $72.56 | $73.55 | $72.46 | $73.47 | $73.47 | 103,202 |
| 2023-09-06 | $73.54 | $73.70 | $72.78 | $73.27 | $73.27 | 237,637 |
| 2023-09-05 | $74.02 | $74.09 | $73.63 | $73.87 | $73.87 | 100,891 |
| 2023-09-01 | $74.72 | $74.75 | $73.75 | $74.15 | $74.15 | 36,850 |
| 2023-08-31 | $74.00 | $74.63 | $73.89 | $74.30 | $74.30 | 33,865 |
| 2023-08-30 | $73.48 | $74.17 | $73.32 | $73.93 | $73.93 | 52,679 |
| 2023-08-29 | $71.90 | $73.65 | $71.90 | $73.60 | $73.60 | 34,865 |
| 2023-08-28 | $71.92 | $72.03 | $71.49 | $71.92 | $71.92 | 59,327 |
| 2023-08-25 | $71.22 | $71.71 | $70.56 | $71.52 | $71.52 | 139,890 |
| 2023-08-24 | $72.42 | $72.42 | $70.84 | $70.84 | $70.84 | 47,179 |
| 2023-08-23 | $71.50 | $72.52 | $71.41 | $72.32 | $72.32 | 34,956 |
| 2023-08-22 | $72.12 | $72.20 | $71.52 | $71.73 | $71.73 | 34,344 |
| 2023-08-21 | $71.35 | $71.87 | $71.03 | $71.76 | $71.76 | 32,448 |
| 2023-08-18 | $70.42 | $71.29 | $70.28 | $71.12 | $71.12 | 58,747 |
| 2023-08-17 | $72.56 | $72.63 | $71.16 | $71.26 | $71.26 | 47,970 |
| 2023-08-16 | $73.04 | $73.43 | $72.38 | $72.38 | $72.38 | 58,187 |
| 2023-08-15 | $74.02 | $74.21 | $73.24 | $73.34 | $73.34 | 53,317 |
| 2023-08-14 | $73.63 | $74.31 | $73.58 | $74.31 | $74.31 | 188,377 |
| 2023-08-11 | $73.96 | $74.32 | $73.67 | $74.03 | $74.03 | 33,758 |
| 2023-08-10 | $74.79 | $75.49 | $74.12 | $74.41 | $74.41 | 48,349 |
| 2023-08-09 | $75.24 | $75.24 | $74.07 | $74.18 | $74.18 | 32,974 |
| 2023-08-08 | $74.94 | $75.13 | $74.31 | $75.08 | $75.08 | 41,087 |
| 2023-08-07 | $75.16 | $75.63 | $74.62 | $75.63 | $75.63 | 69,000 |
| 2023-08-04 | $75.87 | $76.17 | $74.87 | $74.91 | $74.91 | 57,387 |
| 2023-08-03 | $73.31 | $74.10 | $73.12 | $73.94 | $73.94 | 48,182 |
| 2023-08-02 | $74.11 | $74.29 | $73.42 | $73.65 | $73.65 | 62,936 |
| 2023-08-01 | $75.52 | $75.52 | $74.97 | $75.01 | $75.01 | 114,517 |
| 2023-07-31 | $75.56 | $75.84 | $75.38 | $75.84 | $75.84 | 57,063 |
| 2023-07-28 | $74.69 | $75.46 | $74.69 | $75.36 | $75.36 | 124,152 |
| 2023-07-27 | $75.35 | $75.66 | $73.82 | $73.98 | $73.98 | 45,259 |
| 2023-07-26 | $74.15 | $75.00 | $74.15 | $74.69 | $74.69 | 51,974 |
| 2023-07-25 | $74.80 | $74.88 | $74.51 | $74.64 | $74.64 | 53,772 |
| 2023-07-24 | $74.29 | $74.91 | $74.00 | $74.76 | $74.76 | 53,666 |
| 2023-07-21 | $75.02 | $75.02 | $74.12 | $74.42 | $74.42 | 49,925 |
| 2023-07-20 | $76.16 | $76.16 | $74.34 | $74.46 | $74.46 | 135,543 |
| 2023-07-19 | $76.59 | $77.03 | $76.55 | $76.77 | $76.77 | 82,171 |
| 2023-07-18 | $75.80 | $76.49 | $75.61 | $76.35 | $76.35 | 249,357 |
| 2023-07-17 | $75.63 | $76.17 | $75.63 | $76.00 | $76.00 | 63,823 |
| 2023-07-14 | $75.59 | $75.92 | $75.45 | $75.67 | $75.67 | 51,598 |
| 2023-07-13 | $75.65 | $75.76 | $75.21 | $75.61 | $75.61 | 271,934 |
| 2023-07-12 | $75.15 | $75.30 | $74.74 | $74.93 | $74.93 | 68,657 |
| 2023-07-11 | $73.58 | $74.35 | $73.58 | $74.25 | $74.25 | 56,744 |
| 2023-07-10 | $73.11 | $73.45 | $72.85 | $73.44 | $73.44 | 34,582 |
| 2023-07-07 | $72.95 | $73.86 | $72.95 | $73.15 | $73.15 | 47,882 |
| 2023-07-06 | $73.20 | $73.31 | $72.48 | $72.87 | $72.87 | 91,327 |
| 2023-07-05 | $73.93 | $74.21 | $73.76 | $74.14 | $74.14 | 100,581 |
| 2023-07-03 | $74.00 | $74.47 | $74.00 | $74.20 | $74.20 | 49,360 |
| 2023-06-30 | $72.98 | $73.52 | $72.98 | $73.32 | $73.32 | 56,769 |
| 2023-06-29 | $72.33 | $72.60 | $72.12 | $72.40 | $72.40 | 30,976 |
| 2023-06-28 | $71.90 | $72.72 | $71.90 | $72.28 | $72.28 | 69,991 |
| 2023-06-27 | $70.96 | $72.13 | $70.96 | $72.06 | $72.06 | 39,759 |
| 2023-06-26 | $71.01 | $72.00 | $70.56 | $70.56 | $70.56 | 43,329 |
| 2023-06-23 | $71.34 | $71.91 | $71.20 | $71.34 | $71.34 | 48,745 |
| 2023-06-22 | $70.89 | $72.17 | $70.89 | $72.13 | $72.13 | 43,077 |
| 2023-06-21 | $72.04 | $72.14 | $71.17 | $71.37 | $71.37 | 85,085 |
| 2023-06-20 | $71.51 | $72.15 | $71.28 | $72.09 | $72.09 | 48,465 |
| 2023-06-16 | $72.30 | $72.30 | $71.61 | $71.70 | $71.70 | 56,263 |
| 2023-06-15 | $71.08 | $72.17 | $70.96 | $72.03 | $71.88 | 68,791 |
| 2023-06-14 | $71.84 | $71.93 | $70.69 | $71.52 | $71.37 | 51,296 |
| 2023-06-13 | $71.47 | $71.73 | $70.98 | $71.66 | $71.51 | 134,195 |
| 2023-06-12 | $70.13 | $71.02 | $69.89 | $70.88 | $70.74 | 128,708 |
| 2023-06-09 | $70.02 | $70.64 | $69.62 | $69.71 | $69.71 | 71,534 |
| 2023-06-08 | $68.80 | $69.55 | $68.80 | $69.53 | $69.53 | 44,954 |
| 2023-06-07 | $69.50 | $69.81 | $68.59 | $68.71 | $68.71 | 45,945 |
| 2023-06-06 | $68.06 | $69.09 | $68.06 | $69.09 | $69.09 | 36,534 |
| 2023-06-05 | $68.01 | $68.32 | $67.82 | $68.18 | $68.18 | 73,499 |
| 2023-06-02 | $67.03 | $68.31 | $67.03 | $68.06 | $68.06 | 59,214 |
| 2023-06-01 | $65.53 | $66.66 | $65.18 | $66.34 | $66.34 | 69,462 |
| 2023-05-31 | $65.89 | $65.89 | $64.84 | $65.66 | $65.66 | 65,566 |
| 2023-05-30 | $66.65 | $66.85 | $65.94 | $66.30 | $66.30 | 54,762 |
| 2023-05-26 | $64.78 | $66.45 | $64.78 | $65.99 | $65.99 | 38,855 |
| 2023-05-25 | $65.12 | $65.12 | $64.49 | $64.63 | $64.63 | 55,184 |
| 2023-05-24 | $65.08 | $65.36 | $64.61 | $65.07 | $65.07 | 145,800 |
| 2023-05-23 | $65.41 | $66.17 | $65.17 | $65.22 | $65.22 | 42,152 |
| 2023-05-22 | $66.10 | $66.25 | $65.76 | $65.88 | $65.88 | 53,521 |
| 2023-05-19 | $66.70 | $66.70 | $65.84 | $66.08 | $66.08 | 39,934 |
| 2023-05-18 | $66.01 | $66.86 | $66.01 | $66.81 | $66.81 | 83,776 |
| 2023-05-17 | $64.99 | $65.97 | $64.99 | $65.90 | $65.90 | 48,786 |
| 2023-05-16 | $64.55 | $65.15 | $64.52 | $64.62 | $64.62 | 30,720 |
| 2023-05-15 | $64.87 | $65.03 | $64.40 | $65.00 | $65.00 | 28,243 |
| 2023-05-12 | $65.49 | $65.62 | $64.41 | $64.79 | $64.79 | 28,266 |
| 2023-05-11 | $65.04 | $65.37 | $64.93 | $65.29 | $65.29 | 74,193 |
| 2023-05-10 | $65.29 | $65.62 | $64.36 | $65.06 | $65.06 | 43,536 |
| 2023-05-09 | $64.45 | $64.84 | $64.44 | $64.80 | $64.80 | 29,775 |
| 2023-05-08 | $64.73 | $64.85 | $64.43 | $64.82 | $64.82 | 30,023 |
| 2023-05-05 | $63.93 | $64.68 | $63.85 | $64.56 | $64.56 | 42,751 |
| 2023-05-04 | $63.94 | $63.94 | $63.20 | $63.27 | $63.27 | 32,151 |
| 2023-05-03 | $64.13 | $64.87 | $63.83 | $63.88 | $63.88 | 65,241 |
| 2023-05-02 | $64.14 | $64.35 | $63.57 | $64.30 | $64.30 | 35,720 |
| 2023-05-01 | $64.69 | $64.92 | $64.24 | $64.32 | $64.32 | 73,350 |
| 2023-04-28 | $64.43 | $65.00 | $63.97 | $64.87 | $64.87 | 44,460 |
| 2023-04-27 | $63.74 | $64.82 | $63.63 | $64.77 | $64.77 | 42,586 |
| 2023-04-26 | $63.79 | $63.90 | $63.09 | $63.22 | $63.22 | 40,067 |
| 2023-04-25 | $64.39 | $64.39 | $63.43 | $63.44 | $63.44 | 38,056 |
| 2023-04-24 | $64.87 | $65.28 | $64.33 | $64.85 | $64.85 | 57,704 |
| 2023-04-21 | $64.65 | $65.00 | $64.15 | $64.82 | $64.82 | 42,523 |
| 2023-04-20 | $64.09 | $64.65 | $63.85 | $64.18 | $64.18 | 86,506 |
| 2023-04-19 | $64.41 | $65.28 | $64.41 | $64.99 | $64.99 | 50,459 |
| 2023-04-18 | $65.15 | $65.26 | $64.75 | $65.02 | $65.02 | 132,964 |
| 2023-04-17 | $64.55 | $64.88 | $64.26 | $64.78 | $64.78 | 33,404 |
| 2023-04-14 | $64.18 | $64.84 | $63.92 | $64.42 | $64.42 | 32,654 |
| 2023-04-13 | $63.49 | $64.41 | $63.40 | $64.38 | $64.38 | 43,242 |
| 2023-04-12 | $64.61 | $64.61 | $63.07 | $63.09 | $63.09 | 100,858 |
| 2023-04-11 | $63.91 | $64.45 | $63.78 | $64.11 | $64.11 | 61,315 |
| 2023-04-10 | $62.90 | $63.91 | $62.82 | $63.91 | $63.91 | 32,521 |
| 2023-04-06 | $63.24 | $63.57 | $62.68 | $63.48 | $63.48 | 40,933 |
| 2023-04-05 | $64.59 | $64.59 | $63.38 | $63.56 | $63.56 | 44,551 |
| 2023-04-04 | $65.25 | $65.25 | $64.32 | $64.85 | $64.85 | 274,135 |
| 2023-04-03 | $64.94 | $65.22 | $64.59 | $65.01 | $65.01 | 68,243 |
| 2023-03-31 | $64.08 | $65.49 | $64.08 | $65.48 | $65.48 | 82,308 |
| 2023-03-30 | $63.82 | $64.07 | $63.63 | $63.82 | $63.82 | 37,506 |
| 2023-03-29 | $62.88 | $63.28 | $62.65 | $63.28 | $63.28 | 81,832 |
| 2023-03-28 | $62.11 | $62.43 | $61.83 | $62.19 | $62.19 | 97,876 |
| 2023-03-27 | $62.55 | $62.70 | $61.92 | $62.15 | $62.15 | 55,471 |
| 2023-03-24 | $61.79 | $62.08 | $61.16 | $61.96 | $61.96 | 67,522 |
| 2023-03-23 | $62.96 | $63.38 | $61.51 | $62.14 | $62.14 | 42,508 |
| 2023-03-22 | $63.64 | $64.07 | $62.22 | $62.26 | $62.26 | 161,095 |
| 2023-03-21 | $62.64 | $63.67 | $62.64 | $63.53 | $63.53 | 77,617 |
| 2023-03-20 | $61.69 | $62.35 | $61.39 | $61.98 | $61.98 | 56,730 |
| 2023-03-17 | $62.37 | $62.49 | $61.33 | $61.70 | $61.70 | 42,563 |
| 2023-03-16 | $61.18 | $62.93 | $61.18 | $62.72 | $62.72 | 54,651 |
| 2023-03-15 | $60.81 | $61.60 | $60.54 | $61.60 | $61.60 | 67,071 |
| 2023-03-14 | $61.80 | $62.02 | $61.13 | $61.79 | $61.79 | 38,132 |
| 2023-03-13 | $60.04 | $61.49 | $59.63 | $60.80 | $60.80 | 59,645 |
| 2023-03-10 | $61.73 | $62.21 | $60.68 | $60.88 | $60.88 | 146,870 |
| 2023-03-09 | $63.11 | $63.60 | $61.57 | $61.64 | $61.64 | 437,772 |
| 2023-03-08 | $63.16 | $63.23 | $62.58 | $63.14 | $63.14 | 25,279 |
| 2023-03-07 | $64.07 | $64.26 | $63.20 | $63.21 | $63.21 | 126,799 |
| 2023-03-06 | $64.63 | $64.90 | $63.98 | $64.05 | $64.05 | 38,208 |
| 2023-03-03 | $63.67 | $64.58 | $63.65 | $64.52 | $64.52 | 64,349 |
| 2023-03-02 | $62.30 | $63.28 | $62.19 | $63.22 | $63.22 | 35,870 |
| 2023-03-01 | $63.90 | $63.96 | $62.99 | $63.34 | $63.34 | 24,886 |
| 2023-02-28 | $64.10 | $64.51 | $63.92 | $64.08 | $64.08 | 41,157 |
| 2023-02-27 | $63.99 | $64.53 | $63.82 | $64.07 | $64.07 | 50,922 |
| 2023-02-24 | $63.23 | $63.50 | $62.87 | $63.35 | $63.35 | 53,441 |
| 2023-02-23 | $64.57 | $64.57 | $63.31 | $64.36 | $64.36 | 38,336 |
| 2023-02-22 | $64.13 | $64.71 | $63.98 | $64.36 | $64.36 | 34,743 |
| 2023-02-21 | $65.08 | $65.40 | $64.01 | $64.01 | $64.01 | 64,069 |
| 2023-02-17 | $65.90 | $66.23 | $65.22 | $66.23 | $66.23 | 32,344 |
| 2023-02-16 | $66.64 | $67.55 | $66.26 | $66.29 | $66.29 | 94,841 |
| 2023-02-15 | $66.46 | $67.52 | $66.35 | $67.52 | $67.52 | 32,205 |
| 2023-02-14 | $65.55 | $66.82 | $65.14 | $66.67 | $66.67 | 42,110 |
| 2023-02-13 | $64.92 | $65.95 | $64.56 | $65.93 | $65.93 | 42,119 |
| 2023-02-10 | $65.16 | $65.34 | $64.45 | $64.92 | $64.92 | 50,579 |
| 2023-02-09 | $66.82 | $67.03 | $65.45 | $65.69 | $65.69 | 46,791 |
| 2023-02-08 | $66.17 | $66.55 | $65.60 | $65.95 | $65.95 | 80,175 |
| 2023-02-07 | $66.33 | $66.85 | $65.31 | $66.69 | $66.69 | 91,289 |
| 2023-02-06 | $66.48 | $66.95 | $66.07 | $66.55 | $66.55 | 84,805 |
| 2023-02-03 | $66.92 | $68.29 | $66.51 | $66.81 | $66.81 | 87,388 |
| 2023-02-02 | $68.03 | $69.48 | $67.88 | $68.71 | $68.71 | 250,285 |
| 2023-02-01 | $65.36 | $67.25 | $64.76 | $66.79 | $66.79 | 183,929 |
| 2023-01-31 | $64.16 | $65.51 | $64.16 | $65.51 | $65.51 | 120,883 |
| 2023-01-30 | $64.57 | $64.99 | $63.98 | $64.00 | $64.00 | 73,253 |
| 2023-01-27 | $63.74 | $65.54 | $63.74 | $65.12 | $65.12 | 93,633 |
| 2023-01-26 | $63.45 | $63.81 | $63.01 | $63.71 | $63.71 | 78,077 |
| 2023-01-25 | $61.16 | $62.60 | $60.87 | $62.54 | $62.54 | 35,836 |
| 2023-01-24 | $62.04 | $62.50 | $61.06 | $62.21 | $62.21 | 36,703 |
| 2023-01-23 | $61.53 | $62.56 | $61.35 | $62.37 | $62.37 | 54,498 |
| 2023-01-20 | $60.11 | $61.38 | $59.84 | $61.36 | $61.36 | 79,171 |
| 2023-01-19 | $60.39 | $60.56 | $59.58 | $59.88 | $59.88 | 62,139 |
| 2023-01-18 | $62.27 | $62.62 | $60.88 | $60.88 | $60.88 | 53,724 |
| 2023-01-17 | $61.71 | $62.12 | $61.53 | $61.68 | $61.68 | 69,080 |
| 2023-01-13 | $60.18 | $61.70 | $60.18 | $61.69 | $61.69 | 54,463 |
| 2023-01-12 | $61.27 | $61.30 | $60.14 | $61.06 | $61.06 | 45,802 |
| 2023-01-11 | $59.64 | $60.84 | $59.64 | $60.84 | $60.84 | 75,320 |
| 2023-01-10 | $58.45 | $59.25 | $58.20 | $59.25 | $59.25 | 38,627 |
| 2023-01-09 | $58.62 | $59.36 | $58.47 | $58.47 | $58.47 | 69,880 |
| 2023-01-06 | $56.82 | $58.37 | $56.51 | $58.16 | $58.16 | 65,022 |
| 2023-01-05 | $56.89 | $57.15 | $56.46 | $56.82 | $56.82 | 60,740 |
| 2023-01-04 | $56.95 | $57.62 | $56.40 | $57.31 | $57.31 | 87,071 |
| 2023-01-03 | $57.02 | $57.27 | $55.83 | $56.39 | $56.39 | 46,015 |
| 2022-12-30 | $56.29 | $56.68 | $56.08 | $56.68 | $56.68 | 108,312 |
| 2022-12-29 | $56.07 | $56.96 | $56.07 | $56.82 | $56.82 | 254,215 |
| 2022-12-28 | $55.99 | $56.47 | $55.35 | $55.45 | $55.45 | 163,392 |
| 2022-12-27 | $56.52 | $56.67 | $55.98 | $55.98 | $55.98 | 97,484 |
| 2022-12-23 | $56.28 | $56.98 | $55.98 | $56.82 | $56.82 | 92,153 |
| 2022-12-22 | $57.19 | $57.19 | $55.60 | $56.47 | $56.47 | 101,509 |
| 2022-12-21 | $57.59 | $58.09 | $57.53 | $57.86 | $57.86 | 94,483 |
| 2022-12-20 | $57.33 | $57.68 | $56.80 | $56.94 | $56.94 | 145,630 |
| 2022-12-19 | $58.46 | $58.46 | $57.30 | $57.51 | $57.51 | 87,451 |
| 2022-12-16 | $59.02 | $59.31 | $58.13 | $58.46 | $58.46 | 224,307 |
| 2022-12-15 | $59.98 | $59.98 | $59.23 | $59.61 | $59.47 | 62,612 |
| 2022-12-14 | $61.08 | $61.58 | $60.20 | $60.76 | $60.62 | 87,457 |
| 2022-12-13 | $63.12 | $63.50 | $60.61 | $61.17 | $61.02 | 83,758 |
| 2022-12-12 | $60.63 | $61.03 | $60.26 | $61.02 | $60.88 | 58,037 |
| 2022-12-09 | $60.74 | $61.37 | $60.74 | $60.74 | $60.60 | 31,627 |
| 2022-12-08 | $60.69 | $61.41 | $60.40 | $61.23 | $61.08 | 58,077 |
| 2022-12-07 | $60.49 | $61.02 | $60.36 | $60.54 | $60.40 | 52,693 |
| 2022-12-06 | $61.72 | $61.77 | $60.33 | $60.86 | $60.72 | 127,388 |
| 2022-12-05 | $63.03 | $63.03 | $61.72 | $61.86 | $61.86 | 44,215 |
| 2022-12-02 | $62.90 | $63.81 | $62.87 | $63.67 | $63.67 | 44,234 |
| 2022-12-01 | $64.04 | $64.25 | $63.34 | $63.81 | $63.81 | 62,974 |
| 2022-11-30 | $61.85 | $63.78 | $61.41 | $63.78 | $63.78 | 56,351 |
| 2022-11-29 | $61.96 | $62.15 | $61.56 | $61.70 | $61.70 | 44,594 |
| 2022-11-28 | $62.06 | $62.64 | $61.78 | $61.94 | $61.94 | 81,838 |
| 2022-11-25 | $62.47 | $62.59 | $62.22 | $62.44 | $62.44 | 18,576 |
| 2022-11-23 | $61.66 | $62.46 | $61.66 | $62.37 | $62.37 | 94,730 |
| 2022-11-22 | $60.98 | $61.65 | $60.77 | $61.61 | $61.61 | 57,750 |
| 2022-11-21 | $61.27 | $61.42 | $60.51 | $60.79 | $60.79 | 92,660 |
| 2022-11-18 | $62.29 | $62.29 | $61.04 | $61.60 | $61.60 | 54,800 |
| 2022-11-17 | $61.23 | $61.69 | $60.94 | $61.52 | $61.52 | 48,763 |
| 2022-11-16 | $62.20 | $62.72 | $61.91 | $62.27 | $62.27 | 47,770 |
| 2022-11-15 | $63.81 | $64.18 | $62.65 | $63.27 | $63.27 | 110,868 |
| 2022-11-14 | $62.98 | $63.34 | $62.32 | $62.38 | $62.38 | 66,254 |
| 2022-11-11 | $62.00 | $63.77 | $61.92 | $63.40 | $63.40 | 76,871 |
| 2022-11-10 | $60.31 | $61.98 | $59.95 | $61.83 | $61.83 | 85,900 |
| 2022-11-09 | $58.88 | $59.18 | $57.45 | $57.54 | $57.54 | 48,896 |
| 2022-11-08 | $59.42 | $60.00 | $58.48 | $59.30 | $59.30 | 64,550 |
| 2022-11-07 | $59.94 | $60.08 | $58.70 | $59.32 | $59.32 | 51,962 |
| 2022-11-04 | $60.30 | $60.86 | $58.59 | $59.57 | $59.57 | 42,787 |
| 2022-11-03 | $58.85 | $59.60 | $58.50 | $58.98 | $58.98 | 54,397 |
| 2022-11-02 | $61.63 | $61.89 | $59.31 | $59.31 | $59.31 | 39,739 |
| 2022-11-01 | $63.26 | $63.29 | $61.63 | $61.70 | $61.70 | 49,503 |
| 2022-10-31 | $62.34 | $62.62 | $61.78 | $62.30 | $62.30 | 28,347 |
| 2022-10-28 | $60.97 | $62.72 | $60.51 | $62.72 | $62.72 | 54,902 |
| 2022-10-27 | $63.09 | $63.38 | $62.42 | $62.56 | $62.56 | 33,646 |
| 2022-10-26 | $62.63 | $64.12 | $62.43 | $62.81 | $62.81 | 30,972 |
| 2022-10-25 | $61.66 | $63.55 | $61.66 | $63.40 | $63.40 | 66,216 |
| 2022-10-24 | $61.37 | $61.93 | $60.23 | $61.73 | $61.73 | 38,081 |
| 2022-10-21 | $59.60 | $61.52 | $59.60 | $61.43 | $61.43 | 35,713 |
| 2022-10-20 | $60.11 | $61.25 | $59.61 | $59.72 | $59.72 | 36,355 |
| 2022-10-19 | $61.15 | $61.27 | $60.25 | $60.75 | $60.75 | 35,905 |
| 2022-10-18 | $62.62 | $62.86 | $61.12 | $61.67 | $61.67 | 64,571 |
| 2022-10-17 | $59.70 | $60.95 | $59.70 | $60.79 | $60.79 | 101,878 |
| 2022-10-14 | $61.32 | $61.57 | $58.44 | $58.49 | $58.49 | 33,083 |
| 2022-10-13 | $58.33 | $60.95 | $57.71 | $60.68 | $60.68 | 54,284 |
| 2022-10-12 | $60.00 | $60.50 | $59.52 | $60.09 | $60.09 | 40,651 |
| 2022-10-11 | $59.87 | $60.98 | $59.42 | $59.88 | $59.88 | 45,519 |
| 2022-10-10 | $60.76 | $60.77 | $59.66 | $60.30 | $60.30 | 52,954 |
| 2022-10-07 | $61.90 | $61.90 | $60.33 | $60.68 | $60.68 | 53,744 |
| 2022-10-06 | $63.00 | $63.56 | $62.54 | $62.81 | $62.81 | 44,508 |
| 2022-10-05 | $62.47 | $63.54 | $61.92 | $63.25 | $63.25 | 42,365 |
| 2022-10-04 | $62.72 | $64.04 | $62.72 | $63.58 | $63.58 | 74,940 |
| 2022-10-03 | $60.97 | $61.74 | $60.22 | $61.16 | $61.16 | 128,111 |
| 2022-09-30 | $61.42 | $62.49 | $60.69 | $60.86 | $60.86 | 213,728 |
| 2022-09-29 | $63.07 | $63.09 | $61.33 | $61.91 | $61.91 | 61,114 |
| 2022-09-28 | $62.53 | $64.44 | $62.33 | $64.12 | $64.12 | 62,178 |
| 2022-09-27 | $63.03 | $63.60 | $61.68 | $62.27 | $62.27 | 73,247 |
| 2022-09-26 | $61.97 | $63.35 | $61.94 | $62.03 | $62.03 | 63,129 |
| 2022-09-23 | $62.77 | $62.77 | $61.45 | $62.23 | $62.23 | 83,202 |
| 2022-09-22 | $65.01 | $65.01 | $63.39 | $63.65 | $63.65 | 93,746 |
| 2022-09-21 | $66.91 | $67.40 | $65.26 | $65.26 | $65.26 | 75,901 |
| 2022-09-20 | $67.32 | $67.48 | $66.34 | $66.79 | $66.79 | 44,637 |
| 2022-09-19 | $66.54 | $68.00 | $66.54 | $67.98 | $67.98 | 41,886 |
| 2022-09-16 | $66.62 | $67.13 | $66.30 | $67.11 | $67.11 | 50,593 |
| 2022-09-15 | $67.91 | $69.27 | $67.62 | $67.90 | $67.75 | 37,415 |
| 2022-09-14 | $67.74 | $68.48 | $67.29 | $68.27 | $68.12 | 91,752 |
| 2022-09-13 | $69.03 | $69.11 | $67.36 | $67.52 | $67.38 | 70,755 |
| 2022-09-12 | $70.49 | $71.38 | $70.49 | $71.17 | $71.02 | 199,220 |
| 2022-09-09 | $69.25 | $70.27 | $69.23 | $70.18 | $70.18 | 46,725 |
| 2022-09-08 | $67.41 | $68.78 | $67.41 | $68.78 | $68.78 | 86,322 |
| 2022-09-07 | $66.03 | $68.18 | $66.03 | $68.14 | $68.14 | 56,063 |
| 2022-09-06 | $66.55 | $66.72 | $65.16 | $66.12 | $66.12 | 124,944 |
| 2022-09-02 | $67.74 | $67.89 | $65.99 | $66.38 | $66.38 | 34,799 |
| 2022-09-01 | $65.96 | $66.93 | $65.29 | $66.87 | $66.87 | 176,746 |
| 2022-08-31 | $67.64 | $67.72 | $66.48 | $66.51 | $66.51 | 53,992 |
| 2022-08-30 | $68.45 | $68.66 | $66.59 | $67.18 | $67.18 | 36,744 |
| 2022-08-29 | $67.64 | $68.47 | $67.54 | $67.98 | $67.98 | 167,806 |
| 2022-08-26 | $71.22 | $71.32 | $68.35 | $68.35 | $68.35 | 40,684 |
| 2022-08-25 | $70.47 | $71.12 | $70.13 | $71.10 | $71.10 | 33,824 |
| 2022-08-24 | $69.67 | $70.82 | $69.56 | $70.17 | $70.17 | 61,147 |
| 2022-08-23 | $69.66 | $70.47 | $69.55 | $69.84 | $69.84 | 46,294 |
| 2022-08-22 | $70.50 | $70.57 | $69.52 | $69.62 | $69.62 | 144,412 |
| 2022-08-19 | $72.81 | $72.81 | $71.47 | $71.68 | $71.68 | 32,743 |
| 2022-08-18 | $73.30 | $73.50 | $72.88 | $73.39 | $73.39 | 36,249 |
| 2022-08-17 | $73.60 | $74.12 | $72.97 | $73.42 | $73.42 | 52,835 |
| 2022-08-16 | $73.50 | $75.07 | $73.42 | $74.41 | $74.41 | 85,597 |
| 2022-08-15 | $72.75 | $73.65 | $72.75 | $73.48 | $73.48 | 32,680 |
| 2022-08-12 | $72.05 | $73.04 | $71.62 | $73.02 | $73.02 | 55,495 |
| 2022-08-11 | $72.48 | $72.77 | $71.23 | $71.46 | $71.46 | 81,501 |
| 2022-08-10 | $71.64 | $72.00 | $71.08 | $71.72 | $71.72 | 63,200 |
| 2022-08-09 | $70.53 | $70.53 | $69.34 | $69.69 | $69.69 | 50,204 |
| 2022-08-08 | $71.21 | $72.25 | $70.65 | $70.94 | $70.94 | 59,581 |
| 2022-08-05 | $70.45 | $71.46 | $70.18 | $70.54 | $70.54 | 60,747 |
| 2022-08-04 | $71.38 | $71.74 | $71.01 | $71.50 | $71.50 | 69,362 |
| 2022-08-03 | $70.16 | $71.46 | $70.00 | $71.17 | $71.17 | 133,388 |
| 2022-08-02 | $69.47 | $70.59 | $69.19 | $69.44 | $69.44 | 111,347 |
| 2022-08-01 | $69.37 | $70.81 | $69.37 | $69.92 | $69.92 | 221,599 |
| 2022-07-29 | $68.55 | $69.76 | $68.17 | $69.52 | $69.52 | 97,143 |
| 2022-07-28 | $66.09 | $67.07 | $65.19 | $67.04 | $67.04 | 100,717 |
| 2022-07-27 | $64.32 | $66.11 | $64.23 | $65.87 | $65.87 | 63,126 |
| 2022-07-26 | $64.16 | $64.31 | $63.37 | $63.50 | $63.50 | 75,800 |
| 2022-07-25 | $66.39 | $66.39 | $65.22 | $65.62 | $65.62 | 44,253 |
| 2022-07-22 | $66.97 | $67.51 | $65.80 | $66.23 | $66.23 | 38,892 |
| 2022-07-21 | $65.47 | $66.73 | $65.19 | $66.69 | $66.69 | 59,522 |
| 2022-07-20 | $64.41 | $65.53 | $64.22 | $65.40 | $65.40 | 71,150 |
| 2022-07-19 | $63.12 | $64.34 | $62.88 | $64.22 | $64.22 | 40,488 |
| 2022-07-18 | $62.78 | $63.65 | $62.04 | $62.21 | $62.21 | 44,619 |
| 2022-07-15 | $61.60 | $62.30 | $61.49 | $62.04 | $62.04 | 40,026 |
| 2022-07-14 | $60.32 | $60.99 | $59.76 | $60.91 | $60.91 | 78,185 |
| 2022-07-13 | $59.47 | $61.56 | $59.30 | $61.13 | $61.13 | 106,678 |
| 2022-07-12 | $60.99 | $61.84 | $60.32 | $60.66 | $60.66 | 108,628 |
| 2022-07-11 | $62.19 | $62.26 | $60.85 | $60.98 | $60.98 | 74,591 |
| 2022-07-08 | $62.29 | $63.12 | $61.89 | $62.68 | $62.68 | 39,057 |
| 2022-07-07 | $61.23 | $62.84 | $61.23 | $62.71 | $62.71 | 75,561 |
| 2022-07-06 | $61.31 | $61.86 | $60.54 | $61.11 | $61.11 | 99,385 |
| 2022-07-05 | $59.02 | $61.48 | $58.81 | $61.48 | $61.48 | 142,700 |
| 2022-07-01 | $58.91 | $60.02 | $58.75 | $59.99 | $59.99 | 78,102 |
| 2022-06-30 | $59.03 | $59.56 | $57.76 | $58.89 | $58.89 | 50,420 |
| 2022-06-29 | $59.89 | $60.17 | $59.45 | $59.83 | $59.83 | 65,619 |
| 2022-06-28 | $62.51 | $63.21 | $59.98 | $59.99 | $59.99 | 108,252 |
| 2022-06-27 | $63.44 | $63.54 | $62.20 | $62.39 | $62.39 | 63,807 |
| 2022-06-24 | $61.30 | $63.11 | $61.29 | $63.05 | $63.05 | 69,287 |
| 2022-06-23 | $60.14 | $60.85 | $59.47 | $60.75 | $60.75 | 108,238 |
| 2022-06-22 | $59.00 | $60.81 | $58.97 | $59.74 | $59.74 | 86,513 |
| 2022-06-21 | $59.38 | $60.52 | $59.38 | $59.80 | $59.80 | 88,483 |
| 2022-06-17 | $57.62 | $58.79 | $57.49 | $58.36 | $58.36 | 81,776 |
| 2022-06-16 | $59.11 | $59.11 | $57.01 | $57.67 | $57.53 | 122,484 |
| 2022-06-15 | $59.65 | $61.42 | $59.53 | $60.78 | $60.63 | 98,285 |
| 2022-06-14 | $59.46 | $59.78 | $58.59 | $59.10 | $58.96 | 105,074 |
| 2022-06-13 | $60.01 | $60.55 | $58.75 | $59.14 | $59.00 | 135,099 |
| 2022-06-10 | $63.43 | $63.71 | $62.03 | $62.17 | $62.02 | 86,997 |
| 2022-06-09 | $66.03 | $66.69 | $64.88 | $64.88 | $64.72 | 42,231 |
| 2022-06-08 | $66.27 | $67.04 | $66.00 | $66.15 | $65.99 | 115,514 |
| 2022-06-07 | $65.55 | $66.77 | $65.01 | $66.64 | $66.48 | 70,614 |
| 2022-06-06 | $67.15 | $67.55 | $66.43 | $66.77 | $66.61 | 62,400 |
| 2022-06-03 | $66.59 | $67.04 | $65.89 | $66.10 | $65.94 | 62,242 |
| 2022-06-02 | $65.83 | $67.89 | $65.83 | $67.83 | $67.66 | 82,993 |
| 2022-06-01 | $66.86 | $67.24 | $65.35 | $65.84 | $65.68 | 116,818 |
| 2022-05-31 | $66.24 | $67.04 | $65.17 | $66.39 | $66.23 | 115,081 |
| 2022-05-27 | $64.99 | $66.19 | $64.99 | $66.18 | $66.02 | 95,975 |
| 2022-05-26 | $61.89 | $64.63 | $61.89 | $64.15 | $63.99 | 78,622 |
| 2022-05-25 | $59.06 | $61.70 | $59.06 | $61.18 | $61.03 | 95,441 |
| 2022-05-24 | $60.04 | $60.04 | $58.62 | $59.31 | $59.17 | 122,521 |
| 2022-05-23 | $60.99 | $61.19 | $59.59 | $60.99 | $60.84 | 179,112 |
| 2022-05-20 | $62.25 | $62.25 | $59.01 | $60.70 | $60.55 | 190,722 |
| 2022-05-19 | $61.02 | $62.69 | $60.91 | $61.68 | $61.53 | 331,924 |
| 2022-05-18 | $64.16 | $64.16 | $61.15 | $61.58 | $61.43 | 258,241 |
| 2022-05-17 | $65.35 | $65.88 | $64.14 | $65.84 | $65.68 | 108,769 |
| 2022-05-16 | $65.16 | $65.19 | $64.00 | $64.14 | $63.98 | 110,620 |
| 2022-05-13 | $64.26 | $65.77 | $64.01 | $65.46 | $65.30 | 85,985 |
| 2022-05-12 | $61.36 | $64.34 | $61.00 | $62.99 | $62.84 | 170,169 |
| 2022-05-11 | $64.31 | $65.11 | $62.11 | $62.32 | $62.17 | 259,716 |
| 2022-05-10 | $66.10 | $66.52 | $63.62 | $64.63 | $64.47 | 464,571 |
| 2022-05-09 | $66.22 | $67.19 | $64.55 | $64.88 | $64.72 | 524,179 |
| 2022-05-06 | $68.34 | $68.97 | $66.65 | $67.80 | $67.63 | 436,819 |
| 2022-05-05 | $71.78 | $71.78 | $67.95 | $68.72 | $68.55 | 435,460 |
| 2022-05-04 | $70.73 | $72.93 | $69.53 | $72.81 | $72.63 | 210,867 |
| 2022-05-03 | $70.93 | $71.20 | $70.20 | $70.85 | $70.68 | 147,061 |
| 2022-05-02 | $69.66 | $71.02 | $68.92 | $71.00 | $70.83 | 231,548 |
| 2022-04-29 | $72.03 | $72.67 | $69.82 | $69.90 | $69.73 | 153,075 |
| 2022-04-28 | $73.22 | $74.39 | $71.48 | $73.71 | $73.53 | 68,141 |
| 2022-04-27 | $72.53 | $73.51 | $71.62 | $72.05 | $71.87 | 159,225 |
| 2022-04-26 | $75.11 | $75.11 | $72.09 | $72.12 | $71.94 | 131,602 |
| 2022-04-25 | $74.18 | $75.69 | $73.82 | $75.62 | $75.44 | 132,691 |
| 2022-04-22 | $76.61 | $76.67 | $74.81 | $74.93 | $74.75 | 115,809 |
| 2022-04-21 | $79.56 | $80.00 | $76.57 | $76.80 | $76.61 | 60,173 |
| 2022-04-20 | $78.98 | $79.21 | $77.76 | $77.84 | $77.65 | 69,453 |
| 2022-04-19 | $76.44 | $78.92 | $76.44 | $78.78 | $78.59 | 90,760 |
| 2022-04-18 | $76.29 | $76.89 | $75.73 | $76.55 | $76.36 | 118,539 |
| 2022-04-14 | $77.22 | $77.62 | $76.37 | $76.37 | $76.18 | 54,396 |
| 2022-04-13 | $75.59 | $77.62 | $75.43 | $77.48 | $77.29 | 102,945 |
| 2022-04-12 | $76.39 | $77.29 | $75.33 | $75.56 | $75.38 | 99,164 |
| 2022-04-11 | $75.60 | $76.77 | $75.36 | $75.43 | $75.25 | 89,898 |
| 2022-04-08 | $76.72 | $77.50 | $76.23 | $76.58 | $76.39 | 93,182 |
| 2022-04-07 | $76.67 | $77.60 | $75.75 | $77.15 | $76.96 | 103,431 |
| 2022-04-06 | $77.92 | $77.92 | $76.22 | $76.90 | $76.71 | 203,409 |
| 2022-04-05 | $80.55 | $80.58 | $78.73 | $78.96 | $78.77 | 77,176 |
| 2022-04-04 | $79.12 | $80.82 | $78.73 | $80.77 | $80.57 | 65,924 |
| 2022-04-01 | $79.29 | $79.60 | $78.73 | $79.08 | $78.89 | 89,182 |
| 2022-03-31 | $80.66 | $80.66 | $79.01 | $79.08 | $78.89 | 86,536 |
| 2022-03-30 | $81.54 | $81.60 | $80.25 | $80.55 | $80.35 | 76,682 |
| 2022-03-29 | $81.39 | $82.28 | $81.02 | $81.93 | $81.73 | 191,354 |
| 2022-03-28 | $79.20 | $80.40 | $79.00 | $80.37 | $80.17 | 107,186 |
| 2022-03-25 | $78.81 | $79.01 | $78.00 | $78.56 | $78.37 | 70,868 |
| 2022-03-24 | $78.44 | $78.77 | $77.60 | $78.75 | $78.56 | 90,431 |
| 2022-03-23 | $78.66 | $79.49 | $78.14 | $78.21 | $78.02 | 58,650 |
| 2022-03-22 | $78.08 | $79.60 | $78.08 | $79.36 | $79.17 | 118,898 |
| 2022-03-21 | $78.58 | $78.76 | $77.00 | $77.64 | $77.45 | 105,658 |
| 2022-03-18 | $76.50 | $78.53 | $76.35 | $78.51 | $78.32 | 110,067 |
| 2022-03-17 | $75.21 | $77.03 | $75.10 | $77.02 | $76.70 | 64,808 |
| 2022-03-16 | $73.99 | $75.73 | $73.46 | $75.71 | $75.39 | 169,584 |
| 2022-03-15 | $71.32 | $73.35 | $71.27 | $73.13 | $72.82 | 120,367 |
| 2022-03-14 | $72.01 | $72.51 | $70.45 | $70.85 | $70.55 | 263,168 |
| 2022-03-11 | $74.07 | $74.09 | $71.95 | $71.97 | $71.67 | 107,807 |
| 2022-03-10 | $72.62 | $73.56 | $72.19 | $73.30 | $72.99 | 102,392 |
| 2022-03-09 | $72.38 | $73.20 | $72.23 | $72.75 | $72.44 | 134,410 |
| 2022-03-08 | $70.13 | $72.73 | $69.74 | $70.57 | $70.27 | 369,124 |
| 2022-03-07 | $74.08 | $74.32 | $70.27 | $70.33 | $70.03 | 420,265 |
| 2022-03-04 | $74.92 | $74.92 | $73.41 | $74.01 | $73.70 | 90,968 |
| 2022-03-03 | $77.72 | $77.72 | $75.09 | $75.43 | $75.11 | 163,048 |
| 2022-03-02 | $75.92 | $77.54 | $75.83 | $77.28 | $76.96 | 124,744 |
| 2022-03-01 | $76.73 | $76.81 | $75.04 | $75.55 | $75.23 | 164,636 |
| 2022-02-28 | $75.51 | $77.12 | $75.51 | $76.66 | $76.34 | 75,400 |
| 2022-02-25 | $74.98 | $76.42 | $74.19 | $76.37 | $76.05 | 158,266 |
| 2022-02-24 | $70.15 | $74.95 | $69.85 | $74.81 | $74.50 | 374,475 |
| 2022-02-23 | $75.89 | $76.15 | $72.92 | $73.00 | $72.69 | 177,455 |
| 2022-02-22 | $76.71 | $77.30 | $74.50 | $75.28 | $74.96 | 191,803 |
| 2022-02-18 | $78.26 | $78.66 | $77.05 | $77.71 | $77.38 | 146,413 |
| 2022-02-17 | $79.77 | $80.25 | $78.19 | $78.19 | $77.86 | 92,213 |
| 2022-02-16 | $79.93 | $80.55 | $79.45 | $80.41 | $80.07 | 67,678 |
| 2022-02-15 | $79.60 | $80.34 | $79.60 | $80.26 | $79.92 | 70,125 |
| 2022-02-14 | $78.00 | $79.50 | $77.91 | $78.46 | $78.13 | 183,633 |
| 2022-02-11 | $80.44 | $80.62 | $77.84 | $78.21 | $77.88 | 118,230 |
| 2022-02-10 | $80.37 | $82.00 | $79.91 | $80.36 | $80.02 | 177,796 |
| 2022-02-09 | $81.56 | $82.13 | $81.45 | $81.74 | $81.40 | 94,075 |
| 2022-02-08 | $79.13 | $80.80 | $78.95 | $80.66 | $80.32 | 106,445 |
| 2022-02-07 | $79.52 | $80.54 | $79.13 | $79.28 | $78.95 | 135,697 |
| 2022-02-04 | $79.06 | $80.25 | $77.90 | $79.36 | $79.03 | 91,103 |
| 2022-02-03 | $78.04 | $79.06 | $77.10 | $77.35 | $77.03 | 165,423 |
| 2022-02-02 | $80.85 | $80.85 | $79.01 | $79.80 | $79.47 | 149,250 |
| 2022-02-01 | $79.81 | $80.41 | $78.57 | $80.33 | $79.99 | 246,111 |
| 2022-01-31 | $77.05 | $79.68 | $76.97 | $79.63 | $79.30 | 125,941 |
| 2022-01-28 | $75.22 | $76.84 | $74.12 | $76.78 | $76.46 | 188,197 |
| 2022-01-27 | $77.51 | $77.71 | $74.95 | $75.18 | $74.86 | 226,227 |
| 2022-01-26 | $78.76 | $79.45 | $75.80 | $76.70 | $76.38 | 249,592 |
| 2022-01-25 | $77.39 | $78.50 | $76.32 | $77.29 | $76.97 | 178,172 |
| 2022-01-24 | $75.58 | $78.78 | $74.11 | $78.67 | $78.34 | 620,477 |
| 2022-01-21 | $79.00 | $79.61 | $77.24 | $77.30 | $76.98 | 467,485 |
| 2022-01-20 | $81.44 | $82.65 | $79.30 | $79.40 | $79.07 | 368,303 |
| 2022-01-19 | $82.82 | $83.12 | $81.13 | $81.14 | $80.80 | 224,300 |
| 2022-01-18 | $83.21 | $83.48 | $82.37 | $82.56 | $82.21 | 263,696 |
| 2022-01-14 | $84.29 | $84.77 | $83.08 | $84.28 | $83.93 | 152,208 |
| 2022-01-13 | $86.66 | $87.06 | $84.66 | $84.91 | $84.55 | 187,554 |
| 2022-01-12 | $86.65 | $86.90 | $85.67 | $86.33 | $85.97 | 77,279 |
| 2022-01-11 | $85.03 | $86.06 | $84.41 | $85.95 | $85.59 | 214,222 |
| 2022-01-10 | $84.63 | $85.10 | $82.67 | $85.03 | $84.67 | 2,276,606 |
| 2022-01-07 | $87.42 | $87.46 | $85.48 | $85.72 | $85.36 | 146,246 |
| 2022-01-06 | $87.26 | $87.74 | $85.88 | $87.15 | $86.78 | 82,219 |
| 2022-01-05 | $89.63 | $89.79 | $87.30 | $87.32 | $86.95 | 126,248 |
| 2022-01-04 | $90.61 | $90.92 | $89.45 | $89.85 | $89.47 | 196,943 |
| 2022-01-03 | $89.61 | $90.30 | $89.28 | $90.25 | $89.87 | 187,796 |
| 2021-12-31 | $88.48 | $88.81 | $88.28 | $88.28 | $87.91 | 171,133 |
| 2021-12-30 | $88.61 | $89.30 | $88.44 | $88.50 | $88.13 | 83,582 |
| 2021-12-29 | $88.67 | $88.89 | $88.24 | $88.73 | $88.36 | 68,238 |
| 2021-12-28 | $88.76 | $89.00 | $88.40 | $88.45 | $88.08 | 142,010 |
| 2021-12-27 | $87.82 | $88.62 | $87.82 | $88.45 | $88.08 | 82,203 |
| 2021-12-23 | $86.83 | $87.81 | $86.56 | $87.64 | $87.27 | 68,962 |
| 2021-12-22 | $85.36 | $86.61 | $85.24 | $86.61 | $86.25 | 130,842 |
| 2021-12-21 | $83.85 | $85.17 | $83.48 | $85.13 | $84.77 | 118,917 |
| 2021-12-20 | $83.05 | $83.20 | $82.15 | $82.94 | $82.59 | 414,001 |
| 2021-12-17 | $84.20 | $85.24 | $83.57 | $84.52 | $84.17 | 2,193,985 |
| 2021-12-16 | $87.46 | $87.46 | $84.81 | $84.96 | $84.43 | 111,479 |
| 2021-12-15 | $85.58 | $86.94 | $84.32 | $86.85 | $86.31 | 92,946 |
| 2021-12-14 | $85.44 | $86.20 | $85.12 | $85.85 | $85.32 | 107,982 |
| 2021-12-13 | $88.22 | $88.23 | $86.10 | $86.31 | $85.78 | 135,984 |
| 2021-12-10 | $88.74 | $88.80 | $87.42 | $88.48 | $87.93 | 91,991 |
| 2021-12-09 | $89.26 | $89.54 | $88.18 | $88.18 | $87.63 | 61,015 |
| 2021-12-08 | $89.66 | $89.85 | $89.16 | $89.69 | $89.14 | 65,506 |
| 2021-12-07 | $88.99 | $89.82 | $88.73 | $89.48 | $88.93 | 100,590 |
| 2021-12-06 | $86.62 | $88.23 | $85.61 | $87.48 | $86.94 | 195,684 |
| 2021-12-03 | $88.32 | $88.55 | $85.45 | $86.37 | $85.84 | 142,566 |
| 2021-12-02 | $87.09 | $88.28 | $86.68 | $87.96 | $87.42 | 154,938 |
| 2021-12-01 | $89.49 | $90.31 | $86.65 | $86.70 | $86.16 | 295,137 |
| 2021-11-30 | $89.36 | $89.88 | $87.83 | $88.42 | $87.87 | 108,109 |
| 2021-11-29 | $89.91 | $90.53 | $89.55 | $89.80 | $89.24 | 96,615 |
| 2021-11-26 | $89.68 | $89.87 | $88.48 | $88.92 | $88.37 | 80,714 |
| 2021-11-24 | $90.27 | $91.41 | $89.81 | $91.12 | $90.56 | 57,655 |
| 2021-11-23 | $91.84 | $92.18 | $90.01 | $91.17 | $90.61 | 77,328 |
| 2021-11-22 | $92.68 | $93.42 | $91.36 | $91.76 | $91.19 | 116,449 |
| 2021-11-19 | $92.04 | $92.58 | $91.86 | $92.13 | $91.56 | 112,668 |
| 2021-11-18 | $91.63 | $92.13 | $91.03 | $92.04 | $91.47 | 111,347 |
| 2021-11-17 | $91.05 | $91.57 | $90.85 | $90.95 | $90.39 | 89,616 |
| 2021-11-16 | $89.77 | $91.07 | $89.77 | $90.92 | $90.36 | 69,434 |
| 2021-11-15 | $89.85 | $90.02 | $89.34 | $89.64 | $89.09 | 63,543 |
| 2021-11-12 | $89.30 | $89.66 | $88.73 | $89.63 | $89.08 | 239,700 |
| 2021-11-11 | $90.14 | $90.14 | $89.11 | $89.11 | $88.56 | 48,465 |
| 2021-11-10 | $89.61 | $90.71 | $88.51 | $89.35 | $88.80 | 94,973 |
| 2021-11-09 | $91.25 | $91.60 | $89.74 | $90.11 | $89.55 | 113,631 |
| 2021-11-08 | $91.57 | $92.13 | $91.00 | $91.06 | $90.50 | 168,318 |
| 2021-11-05 | $92.05 | $92.72 | $92.04 | $92.13 | $91.56 | 83,812 |
| 2021-11-04 | $90.71 | $91.78 | $90.71 | $91.45 | $90.88 | 117,518 |
| 2021-11-03 | $88.71 | $90.42 | $88.63 | $90.32 | $89.76 | 93,540 |
| 2021-11-02 | $88.70 | $88.96 | $88.21 | $88.63 | $88.08 | 134,013 |
| 2021-11-01 | $88.36 | $89.22 | $87.97 | $89.22 | $88.67 | 95,461 |
| 2021-10-29 | $86.68 | $87.80 | $86.37 | $87.70 | $87.16 | 84,694 |
| 2021-10-28 | $87.20 | $87.91 | $87.00 | $87.60 | $87.06 | 89,352 |
| 2021-10-27 | $86.75 | $87.39 | $86.47 | $86.47 | $85.94 | 89,634 |
| 2021-10-26 | $87.06 | $88.11 | $86.31 | $86.62 | $86.08 | 137,154 |
| 2021-10-25 | $85.66 | $86.89 | $85.44 | $86.63 | $86.09 | 68,258 |
| 2021-10-22 | $85.55 | $85.59 | $84.80 | $85.10 | $84.57 | 53,844 |
| 2021-10-21 | $84.38 | $85.63 | $84.38 | $85.56 | $85.03 | 51,467 |
| 2021-10-20 | $84.62 | $84.92 | $84.34 | $84.41 | $83.89 | 67,771 |
| 2021-10-19 | $85.00 | $85.00 | $84.44 | $84.51 | $83.99 | 62,986 |
| 2021-10-18 | $83.58 | $84.79 | $83.55 | $84.77 | $84.25 | 84,989 |
| 2021-10-15 | $83.26 | $83.88 | $83.13 | $83.76 | $83.24 | 72,405 |
| 2021-10-14 | $82.32 | $82.80 | $82.17 | $82.62 | $82.11 | 55,374 |
| 2021-10-13 | $81.59 | $81.88 | $81.06 | $81.70 | $81.19 | 43,964 |
| 2021-10-12 | $81.21 | $81.60 | $81.05 | $81.28 | $80.78 | 110,084 |
| 2021-10-11 | $81.13 | $81.74 | $80.76 | $80.76 | $80.26 | 37,013 |
| 2021-10-08 | $81.74 | $81.91 | $81.27 | $81.27 | $80.77 | 75,169 |
| 2021-10-07 | $81.24 | $82.12 | $81.24 | $81.70 | $81.19 | 97,915 |
| 2021-10-06 | $79.73 | $80.59 | $79.43 | $80.51 | $80.01 | 52,340 |
| 2021-10-05 | $80.42 | $81.14 | $80.28 | $80.36 | $79.86 | 130,515 |
| 2021-10-04 | $81.00 | $81.03 | $79.88 | $80.05 | $79.56 | 240,509 |
| 2021-10-01 | $80.65 | $81.26 | $79.81 | $80.91 | $80.41 | 47,921 |
| 2021-09-30 | $81.81 | $81.81 | $80.26 | $80.27 | $79.77 | 71,106 |
| 2021-09-29 | $82.13 | $82.60 | $81.68 | $81.75 | $81.24 | 59,276 |
| 2021-09-28 | $82.80 | $82.98 | $81.46 | $81.83 | $81.32 | 86,680 |
| 2021-09-27 | $82.73 | $83.67 | $82.73 | $83.41 | $82.89 | 95,532 |
| 2021-09-24 | $82.43 | $83.17 | $82.27 | $83.04 | $82.53 | 36,170 |
| 2021-09-23 | $82.39 | $83.29 | $82.39 | $82.92 | $82.41 | 93,568 |
| 2021-09-22 | $81.32 | $82.38 | $81.25 | $81.98 | $81.47 | 63,399 |
| 2021-09-21 | $81.36 | $81.55 | $80.58 | $80.92 | $80.42 | 85,258 |
| 2021-09-20 | $81.05 | $81.51 | $79.80 | $80.88 | $80.38 | 218,367 |
| 2021-09-17 | $83.04 | $83.29 | $82.44 | $82.73 | $82.22 | 65,887 |
| 2021-09-16 | $82.62 | $83.28 | $82.42 | $83.07 | $82.43 | 72,488 |
| 2021-09-15 | $81.94 | $82.75 | $81.34 | $82.60 | $81.96 | 92,124 |
| 2021-09-14 | $82.60 | $82.60 | $81.81 | $82.04 | $81.40 | 203,277 |
| 2021-09-13 | $82.60 | $82.60 | $81.61 | $82.35 | $81.71 | 58,984 |
| 2021-09-10 | $83.20 | $83.29 | $82.19 | $82.22 | $81.58 | 66,556 |
| 2021-09-09 | $82.82 | $83.35 | $82.71 | $82.72 | $82.08 | 136,167 |
| 2021-09-08 | $82.79 | $82.92 | $82.07 | $82.62 | $81.98 | 52,788 |
| 2021-09-07 | $82.74 | $83.08 | $82.73 | $82.74 | $82.10 | 188,109 |
| 2021-09-03 | $82.63 | $82.73 | $82.30 | $82.73 | $82.09 | 55,399 |
| 2021-09-02 | $83.20 | $83.37 | $82.73 | $82.77 | $82.13 | 159,015 |
| 2021-09-01 | $83.05 | $83.41 | $82.90 | $82.93 | $82.29 | 251,152 |
| 2021-08-31 | $82.78 | $83.05 | $82.46 | $82.85 | $82.21 | 145,742 |
| 2021-08-30 | $82.49 | $83.14 | $82.43 | $82.82 | $82.18 | 79,922 |
| 2021-08-27 | $81.77 | $82.48 | $81.57 | $82.35 | $81.71 | 87,536 |
| 2021-08-26 | $82.08 | $82.09 | $81.36 | $81.53 | $80.90 | 58,975 |
| 2021-08-25 | $82.05 | $82.48 | $81.90 | $82.40 | $81.76 | 112,115 |
| 2021-08-24 | $81.49 | $82.28 | $81.43 | $82.08 | $81.44 | 72,245 |
| 2021-08-23 | $80.50 | $81.34 | $80.50 | $81.23 | $80.60 | 63,735 |
| 2021-08-20 | $79.39 | $80.21 | $79.39 | $80.17 | $79.55 | 98,970 |
| 2021-08-19 | $79.13 | $80.00 | $78.96 | $79.32 | $78.71 | 90,732 |
| 2021-08-18 | $79.79 | $80.73 | $79.79 | $79.94 | $79.32 | 233,062 |
| 2021-08-17 | $81.00 | $81.00 | $79.25 | $79.86 | $79.24 | 123,046 |
| 2021-08-16 | $81.80 | $81.93 | $81.00 | $81.88 | $81.25 | 84,076 |
| 2021-08-13 | $82.46 | $82.46 | $82.01 | $82.14 | $81.50 | 73,815 |
| 2021-08-12 | $82.50 | $82.50 | $81.94 | $82.44 | $81.80 | 59,317 |
| 2021-08-11 | $82.32 | $82.53 | $82.01 | $82.53 | $81.89 | 67,884 |
| 2021-08-10 | $81.72 | $82.48 | $81.72 | $82.23 | $81.59 | 73,899 |
| 2021-08-09 | $81.74 | $81.84 | $81.40 | $81.69 | $81.06 | 106,497 |
| 2021-08-06 | $82.46 | $82.53 | $81.71 | $81.81 | $81.18 | 64,605 |
| 2021-08-05 | $81.53 | $82.30 | $81.53 | $82.24 | $81.60 | 69,867 |
| 2021-08-04 | $81.89 | $82.13 | $81.26 | $81.26 | $80.63 | 340,660 |
| 2021-08-03 | $81.83 | $82.15 | $81.11 | $82.11 | $81.47 | 60,150 |
| 2021-08-02 | $81.93 | $82.24 | $81.54 | $81.61 | $80.98 | 84,354 |
| 2021-07-30 | $81.64 | $82.25 | $81.25 | $81.44 | $80.81 | 158,578 |
| 2021-07-29 | $82.73 | $83.51 | $82.73 | $83.18 | $82.54 | 69,690 |
| 2021-07-28 | $82.44 | $82.68 | $82.00 | $82.37 | $81.73 | 57,181 |
| 2021-07-27 | $83.30 | $83.30 | $81.57 | $82.42 | $81.78 | 76,503 |
| 2021-07-26 | $82.88 | $83.37 | $82.71 | $83.37 | $82.72 | 86,216 |
| 2021-07-23 | $82.28 | $82.90 | $82.22 | $82.84 | $82.20 | 119,500 |
| 2021-07-22 | $81.70 | $82.09 | $81.56 | $81.98 | $81.35 | 77,897 |
| 2021-07-21 | $81.22 | $81.85 | $81.22 | $81.80 | $81.17 | 103,431 |
| 2021-07-20 | $79.64 | $81.17 | $79.15 | $81.02 | $80.39 | 75,270 |
| 2021-07-19 | $78.92 | $79.41 | $78.27 | $79.29 | $78.68 | 163,932 |
| 2021-07-16 | $81.62 | $81.62 | $80.09 | $80.14 | $79.52 | 75,226 |
| 2021-07-15 | $81.57 | $81.90 | $80.64 | $81.22 | $80.59 | 85,712 |
| 2021-07-14 | $82.49 | $82.68 | $81.80 | $81.80 | $81.17 | 65,285 |
| 2021-07-13 | $82.94 | $83.09 | $82.05 | $82.10 | $81.46 | 67,774 |
| 2021-07-12 | $82.79 | $83.15 | $82.65 | $83.10 | $82.46 | 70,299 |
| 2021-07-09 | $82.12 | $82.78 | $82.12 | $82.73 | $82.09 | 70,043 |
| 2021-07-08 | $80.66 | $82.02 | $80.20 | $81.76 | $81.13 | 145,545 |
| 2021-07-07 | $82.45 | $82.59 | $81.66 | $82.09 | $81.45 | 81,503 |
| 2021-07-06 | $82.26 | $82.40 | $81.40 | $82.16 | $81.52 | 112,858 |
| 2021-07-02 | $81.66 | $82.10 | $81.51 | $82.08 | $81.44 | 558,568 |
| 2021-07-01 | $81.26 | $81.56 | $81.20 | $81.51 | $80.88 | 186,214 |
| 2021-06-30 | $80.88 | $81.29 | $80.79 | $81.09 | $80.46 | 60,550 |
| 2021-06-29 | $80.84 | $81.12 | $80.75 | $80.97 | $80.34 | 133,267 |
| 2021-06-28 | $80.87 | $80.87 | $80.38 | $80.80 | $80.17 | 70,294 |
| 2021-06-25 | $81.00 | $81.18 | $80.69 | $80.77 | $80.14 | 75,391 |
| 2021-06-24 | $80.72 | $80.87 | $80.32 | $80.47 | $79.85 | 105,245 |
| 2021-06-23 | $79.88 | $80.35 | $79.85 | $80.18 | $79.56 | 86,473 |
| 2021-06-22 | $78.86 | $79.93 | $78.84 | $79.68 | $79.06 | 128,303 |
| 2021-06-21 | $78.33 | $79.01 | $78.23 | $78.82 | $78.21 | 81,570 |
| 2021-06-18 | $78.13 | $78.41 | $77.90 | $78.10 | $77.50 | 73,775 |
| 2021-06-17 | $78.41 | $78.99 | $77.98 | $78.78 | $78.06 | 63,581 |
| 2021-06-16 | $78.62 | $78.80 | $77.99 | $78.63 | $77.91 | 74,077 |
| 2021-06-15 | $79.08 | $79.08 | $78.32 | $78.62 | $77.90 | 56,591 |
| 2021-06-14 | $79.29 | $79.33 | $78.69 | $79.09 | $78.37 | 71,386 |
| 2021-06-11 | $78.77 | $79.20 | $78.77 | $79.19 | $78.47 | 65,657 |
| 2021-06-10 | $78.63 | $78.93 | $78.28 | $78.55 | $77.83 | 60,954 |
| 2021-06-09 | $79.24 | $79.24 | $78.42 | $78.45 | $77.73 | 94,389 |
| 2021-06-08 | $78.45 | $79.19 | $78.44 | $78.93 | $78.21 | 99,783 |
| 2021-06-07 | $78.04 | $78.21 | $77.71 | $78.14 | $77.43 | 166,973 |
| 2021-06-04 | $78.01 | $78.21 | $77.60 | $78.10 | $77.39 | 68,077 |
| 2021-06-03 | $78.00 | $78.12 | $77.37 | $77.55 | $76.84 | 98,106 |
| 2021-06-02 | $78.95 | $79.00 | $78.19 | $78.50 | $77.78 | 101,899 |
| 2021-06-01 | $79.34 | $79.34 | $78.58 | $78.83 | $78.11 | 85,081 |
| 2021-05-28 | $79.35 | $79.35 | $78.59 | $78.75 | $78.03 | 84,201 |
| 2021-05-27 | $78.94 | $79.12 | $78.61 | $79.00 | $78.28 | 75,211 |
| 2021-05-26 | $78.00 | $78.90 | $78.00 | $78.65 | $77.93 | 857,105 |
| 2021-05-25 | $77.89 | $78.20 | $77.29 | $77.64 | $76.93 | 72,448 |
| 2021-05-24 | $77.21 | $77.79 | $76.96 | $77.48 | $76.77 | 71,032 |
| 2021-05-21 | $77.57 | $77.57 | $76.68 | $76.79 | $76.09 | 83,787 |
| 2021-05-20 | $76.68 | $77.16 | $76.64 | $77.02 | $76.32 | 73,486 |
| 2021-05-19 | $75.98 | $76.46 | $75.41 | $76.42 | $75.72 | 96,873 |
| 2021-05-18 | $78.02 | $78.35 | $77.23 | $77.23 | $76.52 | 99,520 |
| 2021-05-17 | $77.69 | $77.85 | $77.18 | $77.80 | $77.09 | 81,114 |
| 2021-05-14 | $77.00 | $77.95 | $76.90 | $77.87 | $77.16 | 101,096 |
| 2021-05-13 | $76.03 | $76.94 | $75.39 | $76.25 | $75.55 | 144,090 |
| 2021-05-12 | $77.63 | $77.78 | $75.41 | $75.58 | $74.89 | 452,863 |
| 2021-05-11 | $78.03 | $78.62 | $77.07 | $78.34 | $77.62 | 309,158 |
| 2021-05-10 | $80.71 | $80.71 | $79.25 | $79.26 | $78.54 | 354,605 |
| 2021-05-07 | $80.21 | $80.85 | $79.88 | $80.67 | $79.93 | 158,768 |
| 2021-05-06 | $79.97 | $80.08 | $79.17 | $79.88 | $79.15 | 226,936 |
| 2021-05-05 | $80.67 | $80.79 | $79.69 | $79.77 | $79.04 | 108,200 |
| 2021-05-04 | $80.44 | $80.44 | $79.14 | $80.09 | $79.36 | 255,266 |
| 2021-05-03 | $81.60 | $81.69 | $80.83 | $80.94 | $80.20 | 370,835 |
| 2021-04-30 | $81.08 | $81.53 | $80.88 | $81.07 | $80.33 | 188,650 |
| 2021-04-29 | $81.74 | $81.75 | $80.43 | $81.15 | $80.41 | 155,846 |
| 2021-04-28 | $81.19 | $81.51 | $80.91 | $81.10 | $80.36 | 126,798 |
| 2021-04-27 | $81.12 | $81.56 | $81.07 | $81.21 | $80.47 | 146,282 |
| 2021-04-26 | $81.00 | $81.25 | $80.50 | $81.07 | $80.33 | 193,318 |
| 2021-04-23 | $80.01 | $81.00 | $79.81 | $80.73 | $79.99 | 134,616 |
| 2021-04-22 | $80.55 | $80.81 | $79.40 | $79.78 | $79.05 | 348,563 |
| 2021-04-21 | $79.08 | $80.47 | $78.87 | $80.40 | $79.67 | 115,013 |
| 2021-04-20 | $80.22 | $80.34 | $78.67 | $79.31 | $78.59 | 138,201 |
| 2021-04-19 | $81.21 | $81.29 | $80.23 | $80.50 | $79.76 | 175,930 |
| 2021-04-16 | $81.04 | $81.41 | $80.73 | $81.40 | $80.66 | 154,533 |
| 2021-04-15 | $80.83 | $80.83 | $80.33 | $80.76 | $80.02 | 131,806 |
| 2021-04-14 | $81.04 | $81.30 | $80.00 | $80.12 | $79.39 | 194,634 |
| 2021-04-13 | $80.42 | $80.93 | $80.07 | $80.84 | $80.10 | 169,067 |
| 2021-04-12 | $79.84 | $80.32 | $79.65 | $80.21 | $79.48 | 163,041 |
| 2021-04-09 | $79.09 | $79.87 | $78.94 | $79.87 | $79.14 | 108,543 |
| 2021-04-08 | $79.05 | $79.21 | $78.39 | $79.07 | $78.35 | 117,798 |
| 2021-04-07 | $78.93 | $79.09 | $78.50 | $78.63 | $77.91 | 135,445 |
| 2021-04-06 | $78.46 | $79.22 | $78.46 | $78.85 | $78.13 | 197,924 |
| 2021-04-05 | $78.06 | $78.67 | $77.76 | $78.49 | $77.77 | 189,216 |
| 2021-04-01 | $76.97 | $77.13 | $76.70 | $77.05 | $76.35 | 296,760 |
| 2021-03-31 | $76.18 | $76.75 | $76.09 | $76.34 | $75.64 | 103,852 |
| 2021-03-30 | $74.72 | $75.97 | $74.50 | $75.78 | $75.09 | 100,707 |
| 2021-03-29 | $75.48 | $75.85 | $74.54 | $74.94 | $74.26 | 124,337 |
| 2021-03-26 | $75.25 | $75.63 | $74.25 | $75.63 | $74.94 | 113,473 |
| 2021-03-25 | $73.22 | $75.02 | $73.00 | $74.83 | $74.15 | 153,018 |
| 2021-03-24 | $75.68 | $75.89 | $73.85 | $73.90 | $73.22 | 117,645 |
| 2021-03-23 | $76.21 | $76.47 | $75.07 | $75.27 | $74.58 | 92,397 |
| 2021-03-22 | $76.41 | $76.86 | $76.10 | $76.31 | $75.61 | 182,510 |
| 2021-03-19 | $75.55 | $76.21 | $74.73 | $76.10 | $75.40 | 149,214 |
| 2021-03-18 | $77.07 | $77.26 | $75.49 | $75.65 | $74.86 | 135,263 |
| 2021-03-17 | $76.20 | $77.88 | $75.98 | $77.55 | $76.74 | 122,464 |
| 2021-03-16 | $77.70 | $77.70 | $76.20 | $76.63 | $75.83 | 135,636 |
| 2021-03-15 | $76.79 | $77.50 | $76.43 | $77.47 | $76.66 | 221,456 |
| 2021-03-12 | $75.73 | $76.52 | $75.35 | $76.51 | $75.71 | 145,007 |
| 2021-03-11 | $75.91 | $76.48 | $75.68 | $76.26 | $75.46 | 163,090 |
| 2021-03-10 | $75.36 | $75.89 | $74.40 | $74.93 | $74.15 | 170,206 |
| 2021-03-09 | $73.58 | $74.93 | $73.31 | $74.41 | $73.63 | 303,817 |
| 2021-03-08 | $72.19 | $73.53 | $71.96 | $72.21 | $71.46 | 222,686 |
| 2021-03-05 | $71.69 | $71.99 | $68.42 | $71.90 | $71.15 | 295,770 |
| 2021-03-04 | $72.85 | $73.23 | $69.72 | $71.09 | $70.35 | 795,957 |
| 2021-03-03 | $74.34 | $74.38 | $72.67 | $72.72 | $71.96 | 142,140 |
| 2021-03-02 | $75.38 | $75.53 | $74.36 | $74.38 | $73.60 | 266,110 |
| 2021-03-01 | $74.42 | $75.38 | $74.25 | $75.29 | $74.50 | 245,762 |
| 2021-02-26 | $73.64 | $74.24 | $72.36 | $73.35 | $72.58 | 118,866 |
| 2021-02-25 | $75.56 | $75.77 | $72.63 | $73.00 | $72.24 | 216,637 |
| 2021-02-24 | $74.91 | $75.77 | $74.06 | $75.71 | $74.92 | 134,116 |
| 2021-02-23 | $74.16 | $75.24 | $72.00 | $74.92 | $74.14 | 292,433 |
| 2021-02-22 | $76.05 | $76.31 | $75.26 | $75.32 | $74.53 | 144,664 |
| 2021-02-19 | $77.09 | $77.33 | $76.54 | $76.68 | $75.88 | 92,020 |
| 2021-02-18 | $76.06 | $76.95 | $75.78 | $76.75 | $75.95 | 94,098 |
| 2021-02-17 | $76.22 | $76.82 | $75.73 | $76.71 | $75.91 | 193,655 |
| 2021-02-16 | $77.24 | $77.33 | $76.40 | $76.63 | $75.83 | 194,199 |
| 2021-02-12 | $76.51 | $77.05 | $76.37 | $76.98 | $76.18 | 91,814 |
| 2021-02-11 | $77.17 | $77.52 | $76.37 | $76.84 | $76.04 | 108,734 |
| 2021-02-10 | $77.83 | $77.83 | $76.28 | $76.88 | $76.08 | 170,521 |
| 2021-02-09 | $77.72 | $77.85 | $77.39 | $77.51 | $76.70 | 180,707 |
| 2021-02-08 | $77.85 | $77.88 | $77.31 | $77.85 | $77.04 | 158,659 |
| 2021-02-05 | $76.88 | $77.50 | $76.70 | $77.28 | $76.47 | 171,377 |
| 2021-02-04 | $76.01 | $76.53 | $75.86 | $76.53 | $75.73 | 171,124 |
| 2021-02-03 | $76.30 | $76.36 | $75.52 | $75.64 | $74.85 | 157,456 |
| 2021-02-02 | $75.37 | $76.30 | $75.34 | $75.93 | $75.14 | 138,606 |
| 2021-02-01 | $73.89 | $74.84 | $73.50 | $74.66 | $73.88 | 203,703 |
| 2021-01-29 | $74.39 | $74.59 | $72.68 | $73.23 | $72.47 | 224,813 |
| 2021-01-28 | $74.19 | $75.23 | $74.00 | $74.37 | $73.59 | 160,880 |
| 2021-01-27 | $75.80 | $75.89 | $74.05 | $74.47 | $73.69 | 230,208 |
| 2021-01-26 | $76.55 | $76.73 | $75.95 | $76.30 | $75.50 | 139,188 |
| 2021-01-25 | $76.61 | $77.12 | $75.08 | $76.31 | $75.51 | 199,472 |
| 2021-01-22 | $75.98 | $76.24 | $75.54 | $76.21 | $75.41 | 143,596 |
| 2021-01-21 | $76.39 | $76.77 | $76.19 | $76.29 | $75.49 | 239,249 |
| 2021-01-20 | $75.11 | $76.11 | $75.06 | $75.95 | $75.16 | 245,552 |
| 2021-01-19 | $74.73 | $74.83 | $74.09 | $74.48 | $73.70 | 213,888 |
| 2021-01-15 | $74.74 | $74.80 | $73.61 | $74.09 | $73.32 | 146,394 |
| 2021-01-14 | $75.07 | $75.52 | $74.69 | $74.80 | $74.02 | 212,949 |
| 2021-01-13 | $75.05 | $75.18 | $74.58 | $74.88 | $74.10 | 156,249 |
| 2021-01-12 | $73.97 | $75.10 | $73.97 | $74.96 | $74.18 | 177,900 |
| 2021-01-11 | $73.86 | $74.37 | $73.36 | $73.75 | $72.98 | 199,956 |
| 2021-01-08 | $74.16 | $74.66 | $73.63 | $74.62 | $73.84 | 246,546 |
| 2021-01-07 | $72.99 | $73.74 | $72.92 | $73.52 | $72.75 | 249,539 |
| 2021-01-06 | $71.34 | $72.97 | $71.21 | $72.29 | $71.54 | 216,386 |
| 2021-01-05 | $70.37 | $71.58 | $70.08 | $71.45 | $70.70 | 112,089 |
| 2021-01-04 | $71.82 | $71.85 | $69.76 | $70.65 | $69.91 | 282,025 |
| 2020-12-31 | $71.61 | $71.61 | $71.17 | $71.50 | $70.75 | 483,666 |
| 2020-12-30 | $71.51 | $71.73 | $71.45 | $71.61 | $70.86 | 102,022 |
| 2020-12-29 | $71.63 | $71.73 | $70.82 | $71.26 | $70.52 | 164,175 |
| 2020-12-28 | $71.36 | $71.65 | $70.89 | $71.28 | $70.54 | 147,099 |
| 2020-12-24 | $70.73 | $70.83 | $70.57 | $70.72 | $69.98 | 84,029 |
| 2020-12-23 | $70.69 | $70.92 | $70.41 | $70.67 | $69.93 | 76,849 |
| 2020-12-22 | $70.71 | $70.71 | $69.96 | $70.51 | $69.77 | 114,624 |
| 2020-12-21 | $70.29 | $70.93 | $69.75 | $70.64 | $69.90 | 135,805 |
| 2020-12-18 | $71.45 | $71.45 | $70.23 | $70.83 | $70.09 | 136,805 |
| 2020-12-17 | $70.70 | $71.17 | $70.48 | $71.17 | $70.33 | 102,827 |
| 2020-12-16 | $70.06 | $70.41 | $69.68 | $70.29 | $69.46 | 136,583 |
| 2020-12-15 | $69.47 | $69.92 | $69.22 | $69.92 | $69.09 | 136,208 |
| 2020-12-14 | $69.12 | $69.60 | $68.91 | $68.91 | $68.09 | 122,863 |
| 2020-12-11 | $68.81 | $68.90 | $67.90 | $68.42 | $67.61 | 123,259 |
| 2020-12-10 | $68.20 | $69.14 | $67.84 | $69.07 | $68.25 | 115,291 |
| 2020-12-09 | $69.97 | $69.97 | $68.30 | $68.76 | $67.94 | 125,378 |
| 2020-12-08 | $69.11 | $69.57 | $68.70 | $69.54 | $68.72 | 124,932 |
| 2020-12-07 | $69.05 | $69.41 | $68.86 | $69.41 | $68.59 | 245,825 |
| 2020-12-04 | $68.99 | $69.10 | $68.75 | $69.04 | $68.22 | 130,622 |
| 2020-12-03 | $68.41 | $69.13 | $68.41 | $68.77 | $67.95 | 154,041 |
| 2020-12-02 | $68.32 | $68.32 | $67.56 | $68.15 | $67.34 | 172,483 |
| 2020-12-01 | $69.00 | $69.00 | $68.20 | $68.75 | $67.93 | 319,352 |
| 2020-11-30 | $68.81 | $68.92 | $67.03 | $67.99 | $67.18 | 218,941 |
| 2020-11-27 | $68.71 | $68.91 | $68.48 | $68.70 | $67.89 | 126,255 |
| 2020-11-25 | $67.82 | $68.39 | $67.68 | $68.28 | $67.47 | 165,541 |
| 2020-11-24 | $67.36 | $67.93 | $67.01 | $67.78 | $66.98 | 153,216 |
| 2020-11-23 | $66.24 | $66.93 | $66.13 | $66.73 | $65.94 | 152,378 |
| 2020-11-20 | $66.05 | $66.11 | $65.65 | $65.69 | $64.91 | 105,018 |
| 2020-11-19 | $65.50 | $66.05 | $65.44 | $65.99 | $65.21 | 118,925 |
| 2020-11-18 | $65.44 | $66.14 | $65.26 | $65.40 | $64.62 | 169,117 |
| 2020-11-17 | $65.62 | $65.67 | $65.00 | $65.33 | $64.56 | 139,171 |
| 2020-11-16 | $64.78 | $65.00 | $64.40 | $65.00 | $64.23 | 206,276 |
| 2020-11-13 | $63.92 | $64.42 | $63.65 | $64.38 | $63.62 | 148,823 |
| 2020-11-12 | $64.44 | $64.60 | $63.25 | $63.62 | $62.87 | 142,765 |
| 2020-11-11 | $64.05 | $64.51 | $63.84 | $64.43 | $63.67 | 123,010 |
| 2020-11-10 | $63.81 | $64.00 | $62.71 | $63.47 | $62.72 | 134,679 |
| 2020-11-09 | $67.05 | $67.05 | $64.10 | $64.10 | $63.34 | 313,732 |
| 2020-11-06 | $65.30 | $65.32 | $64.51 | $65.25 | $64.48 | 156,045 |
| 2020-11-05 | $65.23 | $65.76 | $64.98 | $65.54 | $64.76 | 255,910 |
| 2020-11-04 | $63.11 | $64.47 | $63.11 | $63.88 | $63.12 | 183,948 |
| 2020-11-03 | $61.36 | $62.56 | $61.05 | $62.34 | $61.60 | 134,284 |
| 2020-11-02 | $60.91 | $61.28 | $59.97 | $60.69 | $59.97 | 154,727 |
| 2020-10-30 | $61.73 | $61.80 | $59.81 | $60.32 | $59.60 | 265,575 |
| 2020-10-29 | $61.98 | $62.85 | $61.62 | $62.20 | $61.46 | 112,567 |
| 2020-10-28 | $62.67 | $62.78 | $61.68 | $61.75 | $61.02 | 161,203 |
| 2020-10-27 | $63.75 | $64.06 | $63.55 | $63.76 | $63.00 | 101,613 |
| 2020-10-26 | $63.87 | $64.44 | $62.53 | $63.56 | $62.81 | 165,354 |
| 2020-10-23 | $64.20 | $64.45 | $63.58 | $64.41 | $63.65 | 194,839 |
| 2020-10-22 | $64.13 | $64.13 | $63.16 | $63.96 | $63.20 | 90,255 |
| 2020-10-21 | $64.21 | $64.70 | $63.72 | $63.80 | $63.04 | 104,760 |
| 2020-10-20 | $64.47 | $65.11 | $64.18 | $64.33 | $63.57 | 75,081 |
| 2020-10-19 | $65.42 | $65.69 | $63.88 | $64.08 | $63.32 | 133,327 |
| 2020-10-16 | $66.13 | $66.39 | $64.63 | $64.80 | $64.03 | 135,524 |
| 2020-10-15 | $64.72 | $65.85 | $64.43 | $65.74 | $64.96 | 169,405 |
| 2020-10-14 | $66.51 | $66.60 | $65.30 | $65.67 | $64.89 | 159,269 |
| 2020-10-13 | $66.20 | $66.56 | $65.76 | $66.29 | $65.50 | 182,234 |
| 2020-10-12 | $65.77 | $66.58 | $65.50 | $66.10 | $65.32 | 881,539 |
| 2020-10-09 | $64.38 | $65.00 | $64.33 | $64.94 | $64.17 | 132,809 |
| 2020-10-08 | $64.24 | $64.24 | $63.68 | $63.97 | $63.21 | 81,485 |
| 2020-10-07 | $62.81 | $63.78 | $62.81 | $63.63 | $62.88 | 109,261 |
| 2020-10-06 | $63.53 | $63.64 | $61.96 | $62.16 | $61.42 | 846,058 |
| 2020-10-05 | $62.90 | $63.47 | $62.85 | $63.40 | $62.65 | 148,108 |
| 2020-10-02 | $61.91 | $62.82 | $61.63 | $62.44 | $61.70 | 144,036 |
| 2020-10-01 | $62.85 | $63.30 | $62.43 | $63.30 | $62.55 | 253,110 |
| 2020-09-30 | $61.75 | $62.75 | $61.68 | $62.03 | $61.29 | 157,510 |
| 2020-09-29 | $62.01 | $62.06 | $61.51 | $61.51 | $60.78 | 85,084 |
| 2020-09-28 | $61.73 | $62.13 | $61.36 | $62.00 | $61.26 | 167,558 |
| 2020-09-25 | $59.74 | $60.74 | $59.36 | $60.61 | $59.89 | 62,736 |
| 2020-09-24 | $58.99 | $60.45 | $58.43 | $59.52 | $58.81 | 140,196 |
| 2020-09-23 | $61.32 | $61.49 | $59.38 | $59.50 | $58.79 | 120,188 |
| 2020-09-22 | $60.18 | $61.29 | $60.00 | $61.20 | $60.47 | 150,332 |
| 2020-09-21 | $59.45 | $59.88 | $58.28 | $59.88 | $59.17 | 495,743 |
| 2020-09-18 | $61.41 | $61.45 | $59.69 | $60.41 | $59.69 | 768,112 |
| 2020-09-17 | $60.94 | $61.45 | $60.50 | $61.08 | $60.27 | 127,601 |
| 2020-09-16 | $63.01 | $63.08 | $62.10 | $62.16 | $61.33 | 120,598 |
| 2020-09-15 | $62.72 | $63.04 | $62.21 | $62.68 | $61.85 | 126,639 |
| 2020-09-14 | $61.71 | $62.15 | $61.39 | $61.86 | $61.04 | 166,399 |
| 2020-09-11 | $61.60 | $61.63 | $60.20 | $60.88 | $60.07 | 122,541 |
| 2020-09-10 | $62.60 | $63.27 | $60.93 | $61.12 | $60.31 | 198,270 |
| 2020-09-09 | $61.29 | $62.30 | $60.92 | $61.94 | $61.12 | 209,440 |
| 2020-09-08 | $60.43 | $61.68 | $59.96 | $60.25 | $59.45 | 365,460 |
| 2020-09-04 | $63.06 | $63.69 | $60.03 | $62.38 | $61.55 | 391,799 |
| 2020-09-03 | $65.21 | $65.26 | $62.45 | $63.19 | $62.35 | 429,601 |
| 2020-09-02 | $65.96 | $66.01 | $64.62 | $65.78 | $64.90 | 277,350 |
| 2020-09-01 | $65.00 | $65.58 | $64.70 | $65.44 | $64.57 | 430,074 |
| 2020-08-31 | $64.37 | $65.19 | $64.11 | $64.86 | $64.00 | 219,545 |
| 2020-08-28 | $64.54 | $64.63 | $64.13 | $64.35 | $63.49 | 237,234 |
| 2020-08-27 | $64.68 | $64.70 | $63.66 | $64.13 | $63.28 | 145,038 |
| 2020-08-26 | $63.39 | $64.41 | $63.38 | $64.25 | $63.39 | 136,114 |
| 2020-08-25 | $63.03 | $63.28 | $62.64 | $63.28 | $62.44 | 550,778 |
| 2020-08-24 | $62.97 | $63.25 | $62.50 | $63.02 | $62.18 | 193,609 |
| 2020-08-21 | $62.15 | $62.47 | $62.10 | $62.38 | $61.55 | 135,202 |
| 2020-08-20 | $61.47 | $62.26 | $61.34 | $62.07 | $61.24 | 185,841 |
| 2020-08-19 | $62.35 | $62.35 | $61.67 | $61.79 | $60.96 | 225,927 |
| 2020-08-18 | $61.79 | $62.28 | $61.43 | $62.15 | $61.32 | 236,434 |
| 2020-08-17 | $60.70 | $61.40 | $60.70 | $61.35 | $60.53 | 153,877 |
| 2020-08-14 | $60.39 | $60.39 | $59.95 | $60.26 | $59.46 | 199,959 |
| 2020-08-13 | $60.13 | $60.73 | $60.09 | $60.23 | $59.43 | 596,559 |
| 2020-08-12 | $59.52 | $60.10 | $59.35 | $60.03 | $59.23 | 171,926 |
| 2020-08-11 | $59.37 | $59.70 | $58.66 | $58.79 | $58.01 | 117,280 |
| 2020-08-10 | $59.06 | $59.31 | $58.59 | $59.18 | $58.39 | 195,614 |
| 2020-08-07 | $59.05 | $59.34 | $58.40 | $58.88 | $58.10 | 151,746 |
| 2020-08-06 | $58.74 | $59.27 | $58.53 | $59.12 | $58.33 | 143,134 |
| 2020-08-05 | $58.20 | $58.88 | $58.09 | $58.79 | $58.01 | 151,441 |
| 2020-08-04 | $57.57 | $58.00 | $57.45 | $58.00 | $57.23 | 1,126,797 |
| 2020-08-03 | $57.54 | $57.72 | $57.36 | $57.56 | $56.79 | 427,786 |
| 2020-07-31 | $58.01 | $58.01 | $56.75 | $57.30 | $56.54 | 144,660 |
| 2020-07-30 | $56.42 | $57.18 | $56.22 | $56.92 | $56.16 | 114,370 |
| 2020-07-29 | $56.51 | $56.94 | $56.49 | $56.84 | $56.08 | 61,991 |
| 2020-07-28 | $56.76 | $56.99 | $56.05 | $56.14 | $55.39 | 234,361 |
| 2020-07-27 | $56.46 | $56.98 | $56.09 | $56.88 | $56.12 | 105,617 |
| 2020-07-24 | $55.51 | $56.37 | $55.12 | $56.09 | $55.34 | 119,947 |
| 2020-07-23 | $57.55 | $57.55 | $55.75 | $56.17 | $55.42 | 152,490 |
| 2020-07-22 | $57.00 | $57.42 | $56.84 | $57.37 | $56.61 | 120,416 |
| 2020-07-21 | $57.83 | $57.85 | $56.86 | $57.05 | $56.29 | 323,519 |
| 2020-07-20 | $55.64 | $57.37 | $55.64 | $57.22 | $56.46 | 78,737 |
| 2020-07-17 | $56.05 | $56.05 | $55.34 | $55.53 | $54.79 | 79,560 |
| 2020-07-16 | $55.49 | $56.04 | $55.18 | $55.81 | $55.07 | 71,035 |
| 2020-07-15 | $56.08 | $56.27 | $55.11 | $56.02 | $55.27 | 96,345 |
| 2020-07-14 | $54.95 | $55.52 | $53.79 | $55.52 | $54.78 | 302,807 |
| 2020-07-13 | $56.94 | $57.99 | $54.98 | $55.10 | $54.37 | 238,189 |
| 2020-07-10 | $55.26 | $56.24 | $54.91 | $56.22 | $55.47 | 113,378 |
| 2020-07-09 | $55.30 | $55.45 | $54.18 | $55.26 | $54.52 | 288,699 |
| 2020-07-08 | $54.43 | $55.00 | $54.24 | $54.96 | $54.23 | 196,340 |
| 2020-07-07 | $54.91 | $55.17 | $54.25 | $54.28 | $53.56 | 100,822 |
| 2020-07-06 | $54.17 | $55.15 | $54.17 | $55.15 | $54.42 | 267,213 |
| 2020-07-02 | $53.81 | $54.21 | $53.11 | $53.24 | $52.53 | 109,813 |
| 2020-07-01 | $52.13 | $53.10 | $52.13 | $52.87 | $52.17 | 164,402 |
| 2020-06-30 | $51.07 | $52.22 | $51.01 | $52.03 | $51.34 | 245,724 |
| 2020-06-29 | $50.51 | $51.19 | $49.80 | $51.16 | $50.48 | 214,706 |
| 2020-06-26 | $51.35 | $51.58 | $50.19 | $50.25 | $49.58 | 66,256 |
| 2020-06-25 | $51.02 | $51.43 | $50.59 | $51.40 | $50.72 | 149,900 |
| 2020-06-24 | $52.16 | $52.39 | $50.68 | $51.20 | $50.52 | 424,156 |
| 2020-06-23 | $52.42 | $52.76 | $52.26 | $52.42 | $51.72 | 108,057 |
| 2020-06-22 | $51.30 | $51.96 | $51.09 | $51.96 | $51.27 | 82,380 |
| 2020-06-19 | $52.31 | $52.31 | $51.19 | $51.40 | $50.72 | 119,733 |
| 2020-06-18 | $51.60 | $51.89 | $51.48 | $51.71 | $50.94 | 55,722 |
| 2020-06-17 | $52.11 | $52.25 | $51.68 | $51.82 | $51.05 | 102,627 |
| 2020-06-16 | $52.52 | $52.52 | $50.92 | $51.85 | $51.08 | 181,585 |
| 2020-06-15 | $49.07 | $50.92 | $48.86 | $50.81 | $50.05 | 138,564 |
| 2020-06-12 | $51.17 | $51.27 | $49.14 | $50.19 | $49.44 | 174,334 |
| 2020-06-11 | $50.77 | $51.68 | $49.76 | $49.78 | $49.04 | 209,701 |
| 2020-06-10 | $52.82 | $53.03 | $52.35 | $52.47 | $51.69 | 107,520 |
| 2020-06-09 | $52.39 | $52.92 | $52.08 | $52.63 | $51.85 | 524,987 |
| 2020-06-08 | $52.58 | $52.79 | $52.32 | $52.77 | $51.98 | 156,769 |
| 2020-06-05 | $52.02 | $52.18 | $51.64 | $51.94 | $51.17 | 142,578 |
| 2020-06-04 | $50.99 | $51.30 | $50.54 | $50.81 | $50.05 | 95,223 |
| 2020-06-03 | $50.56 | $51.20 | $50.45 | $51.08 | $50.32 | 95,985 |
| 2020-06-02 | $49.99 | $50.19 | $49.75 | $50.19 | $49.44 | 140,698 |
| 2020-06-01 | $49.16 | $49.89 | $49.16 | $49.78 | $49.04 | 270,437 |
| 2020-05-29 | $48.73 | $49.20 | $48.49 | $49.09 | $48.36 | 70,539 |
| 2020-05-28 | $49.50 | $49.71 | $48.66 | $48.83 | $48.10 | 257,709 |
| 2020-05-27 | $49.24 | $49.44 | $47.97 | $49.44 | $48.70 | 555,001 |
| 2020-05-26 | $49.32 | $49.32 | $48.59 | $48.70 | $47.98 | 140,984 |
| 2020-05-22 | $48.00 | $48.10 | $47.68 | $48.03 | $47.32 | 148,872 |
| 2020-05-21 | $48.03 | $48.34 | $47.45 | $47.99 | $47.28 | 61,667 |
| 2020-05-20 | $47.94 | $48.05 | $47.62 | $47.95 | $47.24 | 89,709 |
| 2020-05-19 | $47.40 | $48.00 | $47.12 | $47.24 | $46.54 | 302,850 |
| 2020-05-18 | $46.78 | $47.47 | $46.78 | $47.30 | $46.60 | 109,492 |
| 2020-05-15 | $44.90 | $45.75 | $44.70 | $45.72 | $45.04 | 47,564 |
| 2020-05-14 | $44.03 | $45.18 | $43.64 | $45.18 | $44.51 | 76,509 |
| 2020-05-13 | $45.21 | $45.54 | $44.12 | $44.60 | $43.94 | 139,702 |
| 2020-05-12 | $46.56 | $46.69 | $45.29 | $45.29 | $44.62 | 64,621 |
| 2020-05-11 | $46.04 | $46.68 | $45.88 | $46.40 | $45.71 | 67,758 |
| 2020-05-08 | $45.90 | $46.42 | $45.74 | $46.38 | $45.69 | 200,718 |
| 2020-05-07 | $45.32 | $45.57 | $45.17 | $45.38 | $44.70 | 75,145 |
| 2020-05-06 | $44.89 | $45.17 | $44.61 | $44.86 | $44.19 | 58,976 |
| 2020-05-05 | $44.90 | $45.14 | $44.48 | $44.54 | $43.88 | 1,198,361 |
| 2020-05-04 | $43.56 | $44.33 | $43.13 | $44.33 | $43.67 | 130,277 |
| 2020-05-01 | $44.66 | $44.86 | $43.71 | $44.03 | $43.37 | 224,816 |
| 2020-04-30 | $46.13 | $46.30 | $45.53 | $45.98 | $45.30 | 153,412 |
| 2020-04-29 | $45.75 | $46.37 | $45.58 | $46.13 | $45.44 | 531,089 |
| 2020-04-28 | $45.69 | $45.77 | $44.69 | $44.86 | $44.19 | 74,047 |
| 2020-04-27 | $44.50 | $45.19 | $44.50 | $44.90 | $44.23 | 144,032 |
| 2020-04-24 | $43.69 | $44.23 | $43.40 | $44.08 | $43.42 | 92,779 |
| 2020-04-23 | $43.47 | $43.91 | $43.17 | $43.30 | $42.66 | 69,081 |
| 2020-04-22 | $43.15 | $43.44 | $42.86 | $43.24 | $42.60 | 98,429 |
| 2020-04-21 | $43.12 | $43.17 | $41.97 | $42.33 | $41.70 | 172,845 |
| 2020-04-20 | $43.65 | $44.34 | $43.48 | $43.57 | $42.92 | 90,862 |
| 2020-04-17 | $44.13 | $44.20 | $43.43 | $44.17 | $43.51 | 162,789 |
| 2020-04-16 | $42.59 | $43.59 | $42.38 | $43.12 | $42.48 | 117,611 |
| 2020-04-15 | $42.30 | $42.71 | $41.85 | $42.40 | $41.77 | 77,537 |
| 2020-04-14 | $42.39 | $43.25 | $42.22 | $43.11 | $42.47 | 184,554 |
| 2020-04-13 | $40.98 | $41.53 | $40.37 | $41.35 | $40.73 | 147,889 |
| 2020-04-09 | $41.00 | $41.60 | $40.54 | $41.02 | $40.41 | 160,682 |
| 2020-04-08 | $39.42 | $40.31 | $39.17 | $40.26 | $39.66 | 105,424 |
| 2020-04-07 | $39.87 | $40.35 | $38.91 | $38.95 | $38.37 | 137,111 |
| 2020-04-06 | $36.80 | $38.48 | $36.80 | $38.29 | $37.72 | 324,100 |
| 2020-04-03 | $35.82 | $36.03 | $35.00 | $35.43 | $34.90 | 161,738 |
| 2020-04-02 | $35.73 | $36.52 | $35.28 | $35.95 | $35.41 | 197,463 |
| 2020-04-01 | $36.32 | $36.80 | $35.65 | $36.00 | $35.46 | 73,889 |
| 2020-03-31 | $37.98 | $38.60 | $37.60 | $37.74 | $37.18 | 90,186 |
| 2020-03-30 | $37.83 | $38.38 | $37.27 | $38.30 | $37.73 | 146,797 |
| 2020-03-27 | $37.81 | $38.41 | $37.14 | $37.63 | $37.07 | 90,098 |
| 2020-03-26 | $37.83 | $39.08 | $37.78 | $38.88 | $38.30 | 199,739 |
| 2020-03-25 | $37.43 | $38.80 | $36.65 | $37.46 | $36.90 | 250,839 |
| 2020-03-24 | $35.57 | $36.85 | $35.57 | $36.77 | $36.22 | 231,596 |
| 2020-03-23 | $33.31 | $34.23 | $32.53 | $33.62 | $33.12 | 194,661 |
| 2020-03-20 | $35.02 | $36.00 | $33.41 | $33.41 | $32.91 | 168,005 |
| 2020-03-19 | $32.87 | $35.52 | $32.00 | $34.57 | $33.90 | 294,540 |
| 2020-03-18 | $33.29 | $34.01 | $31.21 | $33.25 | $32.61 | 219,607 |
| 2020-03-17 | $35.03 | $36.22 | $33.00 | $35.34 | $34.66 | 321,978 |
| 2020-03-16 | $35.75 | $36.63 | $34.10 | $34.24 | $33.58 | 191,046 |
| 2020-03-13 | $39.14 | $39.39 | $36.76 | $39.26 | $38.50 | 180,331 |
| 2020-03-12 | $38.14 | $39.31 | $36.82 | $37.06 | $36.34 | 404,777 |
| 2020-03-11 | $42.58 | $42.76 | $40.91 | $41.31 | $40.51 | 115,465 |
| 2020-03-10 | $43.02 | $43.71 | $41.49 | $43.71 | $42.87 | 116,203 |
| 2020-03-09 | $40.02 | $42.91 | $40.02 | $41.58 | $40.78 | 951,857 |
| 2020-03-06 | $44.07 | $44.93 | $43.73 | $44.69 | $43.83 | 214,148 |
| 2020-03-05 | $46.11 | $46.28 | $45.03 | $45.37 | $44.49 | 135,496 |
| 2020-03-04 | $46.42 | $47.21 | $45.89 | $47.16 | $46.25 | 71,260 |
| 2020-03-03 | $46.99 | $47.58 | $45.26 | $45.69 | $44.81 | 323,917 |
| 2020-03-02 | $45.46 | $46.73 | $44.71 | $46.73 | $45.83 | 190,479 |
| 2020-02-28 | $43.80 | $45.23 | $43.80 | $45.23 | $44.36 | 423,456 |
| 2020-02-27 | $46.50 | $47.44 | $45.50 | $45.50 | $44.62 | 435,257 |
| 2020-02-26 | $48.22 | $48.69 | $47.50 | $47.58 | $46.66 | 112,923 |
| 2020-02-25 | $49.83 | $49.95 | $47.96 | $48.08 | $47.15 | 204,257 |
| 2020-02-24 | $49.71 | $49.99 | $49.23 | $49.49 | $48.53 | 402,608 |
| 2020-02-21 | $52.00 | $52.00 | $51.26 | $51.37 | $50.38 | 78,727 |
| 2020-02-20 | $52.14 | $52.34 | $51.60 | $52.19 | $51.18 | 59,184 |
| 2020-02-19 | $52.03 | $52.31 | $52.03 | $52.15 | $51.14 | 51,897 |
| 2020-02-18 | $51.56 | $51.88 | $51.44 | $51.79 | $50.79 | 77,117 |
| 2020-02-14 | $51.77 | $51.78 | $51.46 | $51.56 | $50.56 | 47,929 |
| 2020-02-13 | $51.50 | $51.89 | $51.09 | $51.65 | $50.65 | 70,107 |
| 2020-02-12 | $51.42 | $51.72 | $51.42 | $51.71 | $50.71 | 51,050 |
| 2020-02-11 | $50.99 | $51.40 | $50.85 | $51.14 | $50.15 | 61,387 |
| 2020-02-10 | $50.19 | $50.79 | $50.19 | $50.79 | $49.81 | 74,820 |
| 2020-02-07 | $50.22 | $50.43 | $50.02 | $50.19 | $49.22 | 60,286 |
| 2020-02-06 | $50.55 | $50.66 | $50.33 | $50.41 | $49.44 | 127,467 |
| 2020-02-05 | $50.85 | $50.85 | $50.18 | $50.53 | $49.55 | 213,421 |
| 2020-02-04 | $50.24 | $50.81 | $50.20 | $50.46 | $49.49 | 79,688 |
| 2020-02-03 | $49.19 | $49.90 | $49.19 | $49.46 | $48.50 | 95,473 |
| 2020-01-31 | $49.68 | $49.75 | $48.81 | $48.91 | $47.97 | 74,743 |
| 2020-01-30 | $48.26 | $48.75 | $48.26 | $48.71 | $47.77 | 58,775 |
| 2020-01-29 | $48.81 | $48.96 | $48.64 | $48.67 | $47.73 | 44,175 |
| 2020-01-28 | $48.29 | $48.79 | $48.28 | $48.64 | $47.70 | 74,092 |
| 2020-01-27 | $47.90 | $48.39 | $47.58 | $48.16 | $47.23 | 109,782 |
| 2020-01-24 | $49.60 | $49.60 | $48.60 | $48.89 | $47.95 | 87,350 |
| 2020-01-23 | $49.20 | $49.58 | $48.94 | $49.50 | $48.54 | 48,736 |
| 2020-01-22 | $49.50 | $49.78 | $49.36 | $49.44 | $48.48 | 52,258 |
| 2020-01-21 | $49.23 | $49.42 | $49.16 | $49.42 | $48.47 | 57,490 |
| 2020-01-17 | $49.45 | $49.61 | $49.35 | $49.43 | $48.48 | 44,886 |
| 2020-01-16 | $49.16 | $49.32 | $49.13 | $49.32 | $48.37 | 60,258 |
| 2020-01-15 | $48.90 | $49.10 | $48.80 | $48.88 | $47.94 | 48,879 |
| 2020-01-14 | $48.99 | $49.20 | $48.94 | $49.01 | $48.06 | 56,980 |
| 2020-01-13 | $48.86 | $49.06 | $48.76 | $49.05 | $48.10 | 35,358 |
| 2020-01-10 | $49.03 | $49.03 | $48.67 | $48.74 | $47.80 | 79,334 |
| 2020-01-09 | $49.10 | $49.18 | $48.88 | $49.01 | $48.06 | 57,718 |
| 2020-01-08 | $48.63 | $49.05 | $48.60 | $48.82 | $47.88 | 49,235 |
| 2020-01-07 | $48.67 | $48.73 | $48.46 | $48.63 | $47.69 | 233,975 |
| 2020-01-06 | $48.14 | $48.67 | $48.14 | $48.67 | $47.73 | 564,129 |
| 2020-01-03 | $48.26 | $48.62 | $48.20 | $48.52 | $47.58 | 106,710 |
| 2020-01-02 | $48.61 | $48.85 | $48.41 | $48.85 | $47.91 | 242,956 |
| 2019-12-31 | $48.08 | $48.30 | $48.08 | $48.25 | $47.32 | 41,685 |
| 2019-12-30 | $48.55 | $48.55 | $48.09 | $48.21 | $47.28 | 62,796 |
| 2019-12-27 | $48.65 | $48.81 | $48.47 | $48.54 | $47.60 | 87,482 |
| 2019-12-26 | $48.11 | $48.52 | $48.11 | $48.52 | $47.58 | 45,387 |
| 2019-12-24 | $47.83 | $48.00 | $47.83 | $47.96 | $47.03 | 40,827 |
| 2019-12-23 | $48.03 | $48.03 | $47.85 | $47.88 | $46.96 | 45,876 |
| 2019-12-20 | $48.00 | $48.00 | $47.88 | $47.92 | $46.99 | 65,368 |
| 2019-12-19 | $47.82 | $47.98 | $47.75 | $47.98 | $46.92 | 44,766 |
| 2019-12-18 | $47.87 | $47.89 | $47.73 | $47.81 | $46.75 | 40,210 |
| 2019-12-17 | $47.60 | $47.75 | $47.60 | $47.74 | $46.68 | 52,001 |
| 2019-12-16 | $47.49 | $47.61 | $47.40 | $47.50 | $46.45 | 40,910 |
| 2019-12-13 | $47.28 | $47.37 | $47.02 | $47.25 | $46.20 | 48,540 |
| 2019-12-12 | $46.97 | $47.35 | $46.90 | $47.28 | $46.23 | 59,772 |
| 2019-12-11 | $46.76 | $46.87 | $46.61 | $46.85 | $45.81 | 45,047 |
| 2019-12-10 | $46.80 | $46.82 | $46.63 | $46.70 | $45.67 | 28,136 |
| 2019-12-09 | $46.67 | $46.92 | $46.66 | $46.76 | $45.72 | 52,314 |
| 2019-12-06 | $46.64 | $46.83 | $46.64 | $46.75 | $45.71 | 77,203 |
| 2019-12-05 | $46.41 | $46.48 | $46.25 | $46.32 | $45.29 | 55,009 |
| 2019-12-04 | $46.28 | $46.53 | $46.28 | $46.36 | $45.33 | 80,191 |
| 2019-12-03 | $46.20 | $46.20 | $45.90 | $46.14 | $45.12 | 57,537 |
| 2019-12-02 | $47.01 | $47.04 | $46.51 | $46.62 | $45.59 | 117,184 |
| 2019-11-29 | $47.31 | $47.34 | $46.96 | $46.96 | $45.92 | 28,986 |
| 2019-11-27 | $47.01 | $47.34 | $47.01 | $47.31 | $46.26 | 56,493 |
| 2019-11-26 | $46.58 | $46.95 | $46.58 | $46.95 | $45.91 | 52,871 |
| 2019-11-25 | $46.30 | $46.62 | $46.30 | $46.61 | $45.58 | 93,343 |
| 2019-11-22 | $46.06 | $46.13 | $45.91 | $46.13 | $45.11 | 32,460 |
| 2019-11-21 | $46.19 | $46.19 | $45.81 | $45.86 | $44.84 | 49,261 |
| 2019-11-20 | $46.27 | $46.39 | $45.88 | $46.07 | $45.05 | 56,634 |
| 2019-11-19 | $46.55 | $46.55 | $46.12 | $46.25 | $45.23 | 97,230 |
| 2019-11-18 | $46.45 | $46.65 | $46.37 | $46.63 | $45.60 | 51,256 |
| 2019-11-15 | $46.64 | $46.65 | $46.41 | $46.47 | $45.44 | 64,617 |
| 2019-11-14 | $46.19 | $46.47 | $46.19 | $46.41 | $45.38 | 45,582 |
| 2019-11-13 | $46.23 | $46.32 | $46.10 | $46.20 | $45.18 | 83,993 |
| 2019-11-12 | $46.49 | $46.60 | $46.32 | $46.37 | $45.34 | 196,276 |
| 2019-11-11 | $46.36 | $46.41 | $46.20 | $46.41 | $45.38 | 49,575 |
| 2019-11-08 | $46.45 | $46.50 | $46.27 | $46.45 | $45.42 | 77,155 |
| 2019-11-07 | $46.76 | $46.81 | $46.40 | $46.45 | $45.42 | 77,122 |
| 2019-11-06 | $46.59 | $46.63 | $46.40 | $46.59 | $45.56 | 802,946 |
| 2019-11-05 | $46.55 | $46.70 | $46.50 | $46.56 | $45.53 | 76,101 |
| 2019-11-04 | $46.61 | $46.63 | $46.45 | $46.48 | $45.45 | 77,030 |
| 2019-11-01 | $46.46 | $46.48 | $46.28 | $46.38 | $45.35 | 56,335 |
| 2019-10-31 | $46.40 | $46.45 | $45.96 | $46.15 | $45.13 | 43,840 |
| 2019-10-30 | $46.16 | $46.44 | $46.00 | $46.40 | $45.37 | 41,643 |
| 2019-10-29 | $46.51 | $46.51 | $46.22 | $46.26 | $45.24 | 156,491 |
| 2019-10-28 | $46.46 | $46.65 | $46.44 | $46.51 | $45.48 | 54,422 |
| 2019-10-25 | $45.85 | $46.51 | $45.78 | $46.36 | $45.33 | 63,011 |
| 2019-10-24 | $46.22 | $46.46 | $46.18 | $46.32 | $45.29 | 33,644 |
| 2019-10-23 | $46.30 | $46.30 | $46.07 | $46.19 | $45.17 | 30,099 |
| 2019-10-22 | $46.65 | $46.66 | $46.38 | $46.39 | $45.36 | 43,468 |
| 2019-10-21 | $46.71 | $46.74 | $46.55 | $46.66 | $45.63 | 36,445 |
| 2019-10-18 | $46.48 | $46.61 | $46.25 | $46.43 | $45.40 | 27,581 |
| 2019-10-17 | $46.71 | $46.79 | $46.55 | $46.65 | $45.62 | 30,556 |
| 2019-10-16 | $46.24 | $46.49 | $46.24 | $46.44 | $45.41 | 36,379 |
| 2019-10-15 | $45.91 | $46.38 | $45.91 | $46.29 | $45.26 | 37,968 |
| 2019-10-14 | $45.76 | $45.88 | $45.65 | $45.79 | $44.78 | 24,826 |
| 2019-10-11 | $45.72 | $46.17 | $45.72 | $45.80 | $44.79 | 92,855 |
| 2019-10-10 | $44.95 | $45.41 | $44.95 | $45.20 | $44.20 | 44,095 |
| 2019-10-09 | $44.88 | $45.10 | $44.78 | $44.93 | $43.93 | 41,664 |
| 2019-10-08 | $44.70 | $44.98 | $44.55 | $44.55 | $43.56 | 58,537 |
| 2019-10-07 | $45.14 | $45.32 | $44.96 | $45.12 | $44.12 | 46,487 |
| 2019-10-04 | $44.98 | $45.25 | $44.87 | $45.23 | $44.23 | 66,800 |
| 2019-10-03 | $44.53 | $44.83 | $44.03 | $44.83 | $43.84 | 91,700 |
| 2019-10-02 | $45.22 | $45.22 | $44.44 | $44.68 | $43.69 | 67,378 |
| 2019-10-01 | $45.96 | $46.11 | $45.43 | $45.43 | $44.42 | 138,929 |
| 2019-09-30 | $45.49 | $45.84 | $45.48 | $45.75 | $44.74 | 41,151 |
| 2019-09-27 | $45.58 | $45.74 | $45.19 | $45.42 | $44.41 | 49,684 |
| 2019-09-26 | $45.84 | $45.87 | $45.37 | $45.55 | $44.54 | 32,120 |
| 2019-09-25 | $45.51 | $45.89 | $45.22 | $45.81 | $44.80 | 45,301 |
| 2019-09-24 | $46.17 | $46.28 | $45.31 | $45.38 | $44.37 | 70,270 |
| 2019-09-23 | $45.77 | $46.10 | $45.51 | $45.95 | $44.93 | 54,199 |
| 2019-09-20 | $46.44 | $46.53 | $45.86 | $45.88 | $44.86 | 37,592 |
| 2019-09-19 | $46.76 | $46.79 | $46.54 | $46.55 | $45.38 | 45,420 |
| 2019-09-18 | $46.65 | $46.71 | $46.20 | $46.65 | $45.48 | 40,125 |
| 2019-09-17 | $46.43 | $46.76 | $46.25 | $46.75 | $45.58 | 39,196 |
| 2019-09-16 | $46.75 | $46.79 | $46.47 | $46.52 | $45.35 | 42,307 |
| 2019-09-13 | $47.26 | $47.33 | $47.05 | $47.09 | $45.91 | 55,209 |
| 2019-09-12 | $47.13 | $47.40 | $47.00 | $47.15 | $45.97 | 65,646 |
| 2019-09-11 | $46.71 | $46.98 | $46.57 | $46.93 | $45.75 | 85,625 |
| 2019-09-10 | $46.65 | $46.71 | $46.31 | $46.71 | $45.54 | 65,341 |
| 2019-09-09 | $46.80 | $46.95 | $46.70 | $46.87 | $45.69 | 55,436 |
| 2019-09-06 | $46.67 | $46.80 | $46.54 | $46.63 | $45.46 | 55,224 |
| 2019-09-05 | $46.12 | $46.63 | $46.12 | $46.57 | $45.40 | 162,769 |
| 2019-09-04 | $45.50 | $45.70 | $45.35 | $45.62 | $44.48 | 46,089 |
| 2019-09-03 | $45.16 | $45.50 | $45.03 | $45.21 | $44.08 | 101,309 |
| 2019-08-30 | $45.85 | $45.88 | $45.33 | $45.45 | $44.31 | 38,726 |
| 2019-08-29 | $45.50 | $45.73 | $45.48 | $45.63 | $44.49 | 66,509 |
| 2019-08-28 | $44.36 | $45.03 | $44.36 | $44.97 | $43.84 | 57,514 |
| 2019-08-27 | $44.91 | $44.95 | $44.44 | $44.54 | $43.42 | 75,142 |
| 2019-08-26 | $44.65 | $44.73 | $44.35 | $44.67 | $43.55 | 71,436 |
| 2019-08-23 | $45.28 | $45.43 | $44.13 | $44.32 | $43.21 | 80,251 |
| 2019-08-22 | $45.69 | $45.79 | $45.30 | $45.54 | $44.40 | 45,829 |
| 2019-08-21 | $45.39 | $45.54 | $45.38 | $45.53 | $44.39 | 96,770 |
| 2019-08-20 | $44.86 | $45.01 | $44.67 | $44.78 | $43.66 | 61,201 |
| 2019-08-19 | $44.86 | $44.95 | $44.71 | $44.79 | $43.67 | 46,540 |
| 2019-08-16 | $44.04 | $44.36 | $43.99 | $44.25 | $43.14 | 46,279 |
| 2019-08-15 | $44.01 | $44.14 | $43.43 | $43.76 | $42.66 | 63,516 |
| 2019-08-14 | $44.50 | $44.57 | $43.79 | $43.86 | $42.76 | 144,345 |
| 2019-08-13 | $44.44 | $45.64 | $44.44 | $45.27 | $44.13 | 111,810 |
| 2019-08-12 | $44.92 | $44.92 | $44.39 | $44.55 | $43.43 | 49,923 |
| 2019-08-09 | $45.54 | $45.65 | $45.07 | $45.28 | $44.14 | 72,572 |
| 2019-08-08 | $45.00 | $45.70 | $45.00 | $45.68 | $44.53 | 147,752 |
| 2019-08-07 | $44.14 | $44.77 | $43.94 | $44.71 | $43.59 | 65,752 |
| 2019-08-06 | $44.22 | $44.62 | $44.03 | $44.60 | $43.48 | 109,005 |
| 2019-08-05 | $44.29 | $44.50 | $43.66 | $43.91 | $42.81 | 153,665 |
| 2019-08-02 | $45.38 | $45.39 | $44.98 | $45.16 | $44.03 | 99,939 |
| 2019-08-01 | $46.36 | $46.77 | $45.43 | $45.64 | $44.50 | 112,059 |
| 2019-07-31 | $46.80 | $46.80 | $45.85 | $46.28 | $45.12 | 103,838 |
| 2019-07-30 | $46.77 | $46.90 | $46.65 | $46.84 | $45.66 | 44,976 |
| 2019-07-29 | $47.25 | $47.25 | $46.89 | $47.10 | $45.92 | 64,424 |
| 2019-07-26 | $47.20 | $47.36 | $47.04 | $47.33 | $46.14 | 98,616 |
| 2019-07-25 | $47.43 | $47.45 | $47.17 | $47.20 | $46.02 | 52,913 |
| 2019-07-24 | $47.03 | $47.56 | $47.03 | $47.52 | $46.33 | 48,513 |
| 2019-07-23 | $47.16 | $47.23 | $46.87 | $47.23 | $46.05 | 74,344 |
| 2019-07-22 | $46.95 | $47.03 | $46.76 | $46.90 | $45.72 | 443,339 |
| 2019-07-19 | $47.35 | $47.37 | $46.87 | $46.89 | $45.71 | 50,407 |
| 2019-07-18 | $47.12 | $47.23 | $46.83 | $47.17 | $45.99 | 40,205 |
| 2019-07-17 | $47.66 | $47.66 | $47.26 | $47.27 | $46.08 | 64,664 |
| 2019-07-16 | $47.60 | $47.75 | $47.50 | $47.66 | $46.46 | 47,265 |
| 2019-07-15 | $47.67 | $47.70 | $47.42 | $47.66 | $46.46 | 73,699 |
| 2019-07-12 | $47.13 | $47.56 | $47.13 | $47.52 | $46.33 | 71,315 |
| 2019-07-11 | $47.09 | $47.19 | $46.90 | $47.00 | $45.82 | 60,799 |
| 2019-07-10 | $46.93 | $47.01 | $46.74 | $46.95 | $45.77 | 92,678 |
| 2019-07-09 | $46.51 | $46.79 | $46.51 | $46.78 | $45.61 | 61,254 |
| 2019-07-08 | $46.49 | $46.70 | $46.43 | $46.67 | $45.50 | 51,409 |
| 2019-07-05 | $46.36 | $46.68 | $46.22 | $46.63 | $45.46 | 49,976 |
| 2019-07-03 | $46.33 | $46.57 | $46.33 | $46.56 | $45.39 | 42,210 |
| 2019-07-02 | $46.07 | $46.17 | $45.88 | $46.17 | $45.01 | 100,016 |
| 2019-07-01 | $46.27 | $46.49 | $45.92 | $46.07 | $44.91 | 88,883 |
| 2019-06-28 | $45.69 | $45.82 | $45.65 | $45.71 | $44.56 | 40,160 |
| 2019-06-27 | $45.37 | $45.60 | $45.36 | $45.60 | $44.46 | 73,552 |
| 2019-06-26 | $45.25 | $45.38 | $45.23 | $45.25 | $44.11 | 40,935 |
| 2019-06-25 | $45.63 | $45.68 | $45.04 | $45.11 | $43.98 | 95,832 |
| 2019-06-24 | $45.86 | $45.86 | $45.58 | $45.60 | $44.46 | 62,936 |
| 2019-06-21 | $45.93 | $46.07 | $45.81 | $45.82 | $44.67 | 48,795 |
| 2019-06-20 | $46.34 | $46.36 | $45.82 | $46.19 | $44.89 | 75,202 |
| 2019-06-19 | $45.92 | $45.99 | $45.60 | $45.90 | $44.62 | 53,315 |
| 2019-06-18 | $45.87 | $46.16 | $45.75 | $45.82 | $44.54 | 65,089 |
| 2019-06-17 | $45.47 | $45.63 | $45.47 | $45.48 | $44.21 | 37,503 |
| 2019-06-14 | $45.35 | $45.50 | $45.27 | $45.39 | $44.12 | 25,985 |
| 2019-06-13 | $45.12 | $45.40 | $45.12 | $45.33 | $44.06 | 63,003 |
| 2019-06-12 | $44.97 | $45.08 | $44.85 | $44.92 | $43.66 | 35,247 |
| 2019-06-11 | $45.19 | $45.37 | $44.82 | $44.98 | $43.72 | 368,363 |
| 2019-06-10 | $44.70 | $45.25 | $44.70 | $44.84 | $43.59 | 98,979 |
| 2019-06-07 | $43.87 | $44.49 | $43.87 | $44.38 | $43.14 | 61,997 |
| 2019-06-06 | $43.51 | $43.82 | $43.36 | $43.69 | $42.47 | 37,869 |
| 2019-06-05 | $43.60 | $43.60 | $43.10 | $43.52 | $42.30 | 57,908 |
| 2019-06-04 | $42.55 | $43.32 | $42.55 | $43.31 | $42.10 | 326,629 |
| 2019-06-03 | $42.50 | $42.59 | $41.97 | $42.17 | $40.99 | 294,763 |
| 2019-05-31 | $42.61 | $42.79 | $42.45 | $42.59 | $41.40 | 85,709 |
| 2019-05-30 | $43.05 | $43.36 | $43.01 | $43.15 | $41.94 | 108,799 |
| 2019-05-29 | $43.12 | $43.25 | $42.67 | $42.94 | $41.74 | 275,304 |
| 2019-05-28 | $43.73 | $44.01 | $43.38 | $43.41 | $42.20 | 196,992 |
| 2019-05-24 | $43.77 | $43.85 | $43.47 | $43.63 | $42.41 | 39,851 |
| 2019-05-23 | $43.74 | $43.74 | $43.33 | $43.54 | $42.32 | 108,323 |
| 2019-05-22 | $44.28 | $44.36 | $44.06 | $44.12 | $42.89 | 47,060 |
| 2019-05-21 | $44.43 | $44.67 | $44.29 | $44.53 | $43.28 | 33,846 |
| 2019-05-20 | $44.26 | $44.38 | $44.07 | $44.28 | $43.04 | 65,203 |
| 2019-05-17 | $44.62 | $45.17 | $44.57 | $44.58 | $43.33 | 44,130 |
| 2019-05-16 | $44.75 | $45.25 | $44.75 | $44.97 | $43.71 | 54,100 |
| 2019-05-15 | $44.00 | $44.67 | $43.97 | $44.59 | $43.34 | 68,003 |
| 2019-05-14 | $44.03 | $44.45 | $43.85 | $44.24 | $43.00 | 62,308 |
| 2019-05-13 | $44.28 | $44.30 | $43.68 | $43.86 | $42.63 | 164,362 |
| 2019-05-10 | $45.03 | $45.40 | $44.40 | $45.19 | $43.93 | 89,701 |
| 2019-05-09 | $45.05 | $45.29 | $44.68 | $45.23 | $43.96 | 99,603 |
| 2019-05-08 | $45.35 | $45.68 | $45.25 | $45.39 | $44.12 | 69,898 |
| 2019-05-07 | $45.80 | $45.96 | $45.10 | $45.45 | $44.18 | 173,527 |
| 2019-05-06 | $45.66 | $46.25 | $45.58 | $46.14 | $44.85 | 88,224 |
| 2019-05-03 | $46.21 | $46.52 | $46.15 | $46.44 | $45.14 | 171,506 |
| 2019-05-02 | $45.76 | $45.97 | $45.46 | $45.76 | $44.48 | 78,619 |
| 2019-05-01 | $46.30 | $46.32 | $45.74 | $45.74 | $44.46 | 61,379 |
| 2019-04-30 | $46.28 | $46.33 | $45.86 | $46.19 | $44.90 | 104,433 |
| 2019-04-29 | $46.47 | $46.47 | $46.26 | $46.36 | $45.06 | 121,698 |
| 2019-04-26 | $46.23 | $46.45 | $45.98 | $46.45 | $45.15 | 102,320 |
| 2019-04-25 | $46.36 | $46.36 | $45.92 | $46.04 | $44.75 | 76,760 |
| 2019-04-24 | $46.34 | $46.56 | $46.34 | $46.35 | $45.05 | 71,721 |
| 2019-04-23 | $45.88 | $46.39 | $45.88 | $46.32 | $45.02 | 88,340 |
| 2019-04-22 | $45.77 | $45.88 | $45.62 | $45.76 | $44.48 | 127,579 |
| 2019-04-18 | $45.99 | $46.05 | $45.78 | $45.91 | $44.63 | 85,352 |
| 2019-04-17 | $46.00 | $46.12 | $45.89 | $45.94 | $44.65 | 70,058 |
| 2019-04-16 | $45.79 | $45.93 | $45.68 | $45.87 | $44.59 | 98,141 |
| 2019-04-15 | $45.59 | $45.68 | $45.36 | $45.65 | $44.37 | 93,876 |
| 2019-04-12 | $45.49 | $45.66 | $45.49 | $45.57 | $44.30 | 71,227 |
| 2019-04-11 | $45.32 | $45.34 | $45.22 | $45.31 | $44.04 | 163,901 |
| 2019-04-10 | $45.09 | $45.28 | $44.96 | $45.25 | $43.98 | 85,618 |
| 2019-04-09 | $45.25 | $45.27 | $44.94 | $44.99 | $43.73 | 75,907 |
| 2019-04-08 | $45.18 | $45.40 | $45.16 | $45.40 | $44.13 | 175,315 |
| 2019-04-05 | $45.08 | $45.30 | $45.06 | $45.25 | $43.98 | 129,484 |
| 2019-04-04 | $44.67 | $44.98 | $44.67 | $44.95 | $43.69 | 67,469 |
| 2019-04-03 | $44.59 | $44.86 | $44.54 | $44.69 | $43.44 | 91,923 |
| 2019-04-02 | $44.39 | $44.40 | $44.23 | $44.36 | $43.12 | 141,923 |
| 2019-04-01 | $44.20 | $44.40 | $44.12 | $44.38 | $43.14 | 167,759 |
| 2019-03-29 | $43.88 | $43.93 | $43.78 | $43.87 | $42.64 | 42,464 |
| 2019-03-28 | $43.55 | $43.85 | $43.45 | $43.68 | $42.46 | 48,207 |
| 2019-03-27 | $43.45 | $43.62 | $43.06 | $43.36 | $42.15 | 54,430 |
| 2019-03-26 | $43.51 | $43.70 | $43.21 | $43.41 | $42.20 | 106,494 |
| 2019-03-25 | $42.82 | $43.39 | $42.75 | $43.17 | $41.96 | 141,171 |
| 2019-03-22 | $43.65 | $43.70 | $42.96 | $42.96 | $41.76 | 92,029 |
| 2019-03-21 | $43.20 | $43.94 | $43.15 | $43.87 | $42.64 | 69,306 |
| 2019-03-20 | $43.25 | $43.53 | $42.88 | $43.29 | $42.08 | 58,846 |
| 2019-03-19 | $43.25 | $43.63 | $43.12 | $43.23 | $42.02 | 159,932 |
| 2019-03-18 | $42.75 | $43.15 | $42.75 | $43.09 | $41.88 | 69,100 |
| 2019-03-15 | $42.65 | $42.77 | $42.55 | $42.68 | $41.49 | 83,888 |
| 2019-03-14 | $42.79 | $42.82 | $42.57 | $42.63 | $41.30 | 42,218 |
| 2019-03-13 | $42.78 | $43.05 | $42.76 | $42.82 | $41.49 | 52,532 |
| 2019-03-12 | $42.66 | $42.71 | $42.46 | $42.65 | $41.32 | 338,169 |
| 2019-03-11 | $42.08 | $42.61 | $42.08 | $42.58 | $41.26 | 45,718 |
| 2019-03-08 | $41.85 | $41.97 | $41.65 | $41.96 | $40.66 | 143,998 |
| 2019-03-07 | $42.69 | $42.69 | $42.10 | $42.20 | $40.89 | 108,025 |
| 2019-03-06 | $43.06 | $43.22 | $42.75 | $42.75 | $41.42 | 52,371 |
| 2019-03-05 | $43.09 | $43.23 | $42.94 | $43.03 | $41.69 | 111,029 |
| 2019-03-04 | $43.33 | $43.36 | $42.69 | $43.00 | $41.66 | 73,559 |
| 2019-03-01 | $43.14 | $43.28 | $42.84 | $43.12 | $41.78 | 83,299 |
| 2019-02-28 | $42.87 | $42.92 | $42.65 | $42.80 | $41.47 | 61,446 |
| 2019-02-27 | $42.94 | $43.09 | $42.71 | $42.99 | $41.65 | 56,732 |
| 2019-02-26 | $42.75 | $43.00 | $42.71 | $42.94 | $41.61 | 89,534 |
| 2019-02-25 | $43.24 | $43.28 | $42.86 | $42.87 | $41.54 | 132,180 |
| 2019-02-22 | $42.81 | $43.00 | $42.81 | $42.97 | $41.63 | 59,086 |
| 2019-02-21 | $42.75 | $42.86 | $42.54 | $42.70 | $41.37 | 53,256 |
| 2019-02-20 | $42.77 | $42.91 | $42.69 | $42.82 | $41.49 | 71,424 |
| 2019-02-19 | $42.47 | $42.88 | $42.47 | $42.75 | $41.42 | 741,370 |
| 2019-02-15 | $42.58 | $42.68 | $42.48 | $42.58 | $41.26 | 72,179 |
| 2019-02-14 | $42.22 | $42.55 | $41.99 | $42.34 | $41.02 | 154,435 |
| 2019-02-13 | $42.47 | $42.60 | $42.31 | $42.50 | $41.18 | 131,955 |
| 2019-02-12 | $41.90 | $42.33 | $41.88 | $42.28 | $40.97 | 115,526 |
| 2019-02-11 | $41.66 | $41.72 | $41.56 | $41.63 | $40.34 | 89,027 |
| 2019-02-08 | $41.41 | $41.50 | $41.23 | $41.49 | $40.20 | 71,766 |
| 2019-02-07 | $41.80 | $41.80 | $41.35 | $41.71 | $40.41 | 62,078 |
| 2019-02-06 | $42.36 | $42.36 | $41.94 | $42.10 | $40.79 | 113,626 |
| 2019-02-05 | $42.02 | $42.36 | $42.00 | $42.29 | $40.98 | 1,873,388 |
| 2019-02-04 | $41.59 | $41.90 | $41.48 | $41.90 | $40.60 | 130,262 |
| 2019-02-01 | $41.85 | $41.95 | $41.52 | $41.62 | $40.33 | 104,282 |
| 2019-01-31 | $41.85 | $42.31 | $41.73 | $42.19 | $40.88 | 83,305 |
| 2019-01-30 | $41.28 | $41.90 | $41.26 | $41.76 | $40.46 | 77,400 |
| 2019-01-29 | $41.28 | $41.28 | $40.77 | $40.99 | $39.72 | 58,398 |
| 2019-01-28 | $41.15 | $41.32 | $40.91 | $41.32 | $40.04 | 76,966 |
| 2019-01-25 | $41.50 | $41.71 | $41.50 | $41.52 | $40.23 | 180,732 |
| 2019-01-24 | $40.90 | $41.13 | $40.83 | $41.11 | $39.83 | 49,308 |
| 2019-01-23 | $41.01 | $41.12 | $40.46 | $40.88 | $39.61 | 60,415 |
| 2019-01-22 | $41.38 | $41.40 | $40.51 | $40.84 | $39.57 | 156,770 |
| 2019-01-18 | $41.45 | $41.75 | $41.29 | $41.55 | $40.26 | 86,520 |
| 2019-01-17 | $40.66 | $41.21 | $40.59 | $41.09 | $39.81 | 84,580 |
| 2019-01-16 | $40.92 | $41.13 | $40.80 | $40.80 | $39.53 | 100,104 |
| 2019-01-15 | $40.46 | $40.88 | $40.46 | $40.83 | $39.56 | 51,096 |
| 2019-01-14 | $40.37 | $40.73 | $40.27 | $40.41 | $39.15 | 392,999 |
| 2019-01-11 | $40.56 | $40.83 | $40.50 | $40.70 | $39.43 | 88,816 |
| 2019-01-10 | $40.30 | $40.75 | $40.14 | $40.71 | $39.44 | 141,101 |
| 2019-01-09 | $40.65 | $40.97 | $40.45 | $40.82 | $39.55 | 248,625 |
| 2019-01-08 | $40.57 | $40.72 | $39.96 | $40.55 | $39.29 | 125,180 |
| 2019-01-07 | $39.32 | $40.30 | $39.32 | $40.10 | $38.85 | 111,361 |
| 2019-01-04 | $38.40 | $39.37 | $38.31 | $39.13 | $37.91 | 124,886 |
| 2019-01-03 | $38.30 | $38.44 | $37.74 | $37.81 | $36.63 | 87,745 |
| 2019-01-02 | $37.67 | $38.80 | $37.60 | $38.63 | $37.43 | 67,761 |
| 2018-12-31 | $38.29 | $38.42 | $37.95 | $38.32 | $37.13 | 131,835 |
| 2018-12-28 | $38.01 | $38.54 | $37.57 | $37.96 | $36.78 | 277,625 |
| 2018-12-27 | $37.17 | $37.82 | $36.37 | $37.82 | $36.64 | 188,245 |
| 2018-12-26 | $35.85 | $37.71 | $35.78 | $37.71 | $36.54 | 238,644 |
| 2018-12-24 | $35.90 | $36.30 | $35.37 | $35.51 | $34.41 | 218,882 |
| 2018-12-21 | $37.42 | $37.77 | $36.14 | $36.21 | $35.08 | 310,033 |
| 2018-12-20 | $37.97 | $38.19 | $36.86 | $37.35 | $36.05 | 295,885 |
| 2018-12-19 | $39.00 | $39.55 | $38.00 | $38.20 | $36.87 | 420,602 |
| 2018-12-18 | $39.04 | $39.40 | $38.72 | $39.00 | $37.64 | 457,637 |
| 2018-12-17 | $39.50 | $39.64 | $38.44 | $38.69 | $37.34 | 272,632 |
| 2018-12-14 | $40.12 | $40.47 | $39.66 | $39.76 | $38.38 | 144,480 |
| 2018-12-13 | $40.93 | $41.08 | $40.35 | $40.53 | $39.12 | 70,656 |
| 2018-12-12 | $40.87 | $41.31 | $40.76 | $40.76 | $39.34 | 174,612 |
| 2018-12-11 | $41.01 | $41.11 | $40.07 | $40.38 | $38.97 | 1,524,089 |
| 2018-12-10 | $40.34 | $40.60 | $39.56 | $40.37 | $38.96 | 280,356 |
| 2018-12-07 | $41.56 | $41.89 | $40.33 | $40.38 | $38.97 | 94,473 |
| 2018-12-06 | $40.73 | $41.66 | $40.51 | $41.66 | $40.21 | 359,440 |
| 2018-12-04 | $42.96 | $43.13 | $41.44 | $41.52 | $40.07 | 1,419,846 |
| 2018-12-03 | $43.14 | $43.42 | $42.86 | $43.13 | $41.63 | 448,478 |
| 2018-11-30 | $42.12 | $42.27 | $41.98 | $42.22 | $40.75 | 65,912 |
| 2018-11-29 | $42.04 | $42.35 | $41.78 | $42.09 | $40.62 | 105,638 |
| 2018-11-28 | $41.20 | $42.17 | $41.01 | $42.17 | $40.70 | 107,711 |
| 2018-11-27 | $40.68 | $40.99 | $40.57 | $40.94 | $39.51 | 90,843 |
| 2018-11-26 | $40.42 | $40.84 | $40.41 | $40.81 | $39.39 | 165,731 |
| 2018-11-23 | $39.90 | $40.18 | $39.90 | $39.96 | $38.57 | 23,199 |
| 2018-11-21 | $40.08 | $40.46 | $40.08 | $40.12 | $38.72 | 91,376 |
| 2018-11-20 | $39.57 | $40.26 | $39.35 | $39.67 | $38.29 | 2,130,687 |
| 2018-11-19 | $41.54 | $41.57 | $40.48 | $40.59 | $39.18 | 459,904 |
| 2018-11-16 | $41.44 | $41.74 | $41.25 | $41.60 | $40.15 | 177,677 |
| 2018-11-15 | $41.49 | $41.86 | $40.77 | $41.82 | $40.36 | 217,498 |
| 2018-11-14 | $42.37 | $42.56 | $41.55 | $41.75 | $40.30 | 3,199,263 |
| 2018-11-13 | $42.15 | $42.50 | $41.89 | $41.97 | $40.51 | 645,518 |
| 2018-11-12 | $42.73 | $42.75 | $41.95 | $41.99 | $40.53 | 235,643 |
| 2018-11-09 | $43.25 | $43.27 | $42.63 | $42.86 | $41.37 | 100,535 |
| 2018-11-08 | $43.37 | $43.70 | $43.28 | $43.47 | $41.96 | 185,595 |
| 2018-11-07 | $42.81 | $43.52 | $42.65 | $43.50 | $41.99 | 366,436 |
| 2018-11-06 | $42.21 | $42.48 | $42.15 | $42.44 | $40.96 | 2,607,084 |
| 2018-11-05 | $42.22 | $42.32 | $41.82 | $42.20 | $40.73 | 222,398 |
| 2018-11-02 | $42.52 | $42.77 | $41.82 | $42.17 | $40.70 | 294,401 |
| 2018-11-01 | $41.51 | $42.27 | $41.29 | $42.23 | $40.76 | 311,644 |
| 2018-10-31 | $41.24 | $41.73 | $41.20 | $41.32 | $39.88 | 190,262 |
| 2018-10-30 | $39.84 | $40.74 | $39.78 | $40.71 | $39.29 | 1,189,072 |
| 2018-10-29 | $40.93 | $41.22 | $39.43 | $40.05 | $38.66 | 320,545 |
| 2018-10-26 | $40.62 | $41.11 | $40.03 | $40.46 | $39.05 | 237,766 |
| 2018-10-25 | $40.88 | $41.87 | $40.85 | $41.63 | $40.18 | 2,882,136 |
| 2018-10-24 | $41.99 | $42.04 | $40.33 | $40.38 | $38.97 | 193,861 |
| 2018-10-23 | $41.38 | $42.10 | $41.06 | $41.96 | $40.50 | 237,739 |
| 2018-10-22 | $42.07 | $42.24 | $41.80 | $41.98 | $40.52 | 469,308 |
| 2018-10-19 | $42.39 | $42.61 | $41.76 | $41.91 | $40.45 | 114,660 |
| 2018-10-18 | $42.92 | $42.93 | $42.10 | $42.21 | $40.74 | 158,119 |
| 2018-10-17 | $43.29 | $43.29 | $42.58 | $43.01 | $41.51 | 165,995 |
| 2018-10-16 | $42.43 | $43.17 | $42.31 | $43.14 | $41.64 | 429,237 |
| 2018-10-15 | $42.20 | $42.47 | $41.90 | $42.15 | $40.68 | 105,041 |
| 2018-10-12 | $42.31 | $42.34 | $41.60 | $42.19 | $40.72 | 150,667 |
| 2018-10-11 | $41.78 | $42.33 | $41.00 | $41.30 | $39.86 | 410,880 |
| 2018-10-10 | $43.54 | $43.54 | $41.97 | $42.03 | $40.57 | 1,171,300 |
| 2018-10-09 | $43.65 | $44.12 | $43.56 | $43.63 | $42.11 | 258,448 |
| 2018-10-08 | $43.49 | $43.84 | $43.19 | $43.69 | $42.17 | 116,256 |
| 2018-10-05 | $44.09 | $44.20 | $43.29 | $43.61 | $42.09 | 158,902 |
| 2018-10-04 | $44.73 | $44.73 | $43.91 | $44.11 | $42.57 | 151,872 |
| 2018-10-03 | $45.11 | $45.16 | $44.79 | $44.80 | $43.24 | 113,369 |
| 2018-10-02 | $45.40 | $45.41 | $44.90 | $44.90 | $43.34 | 172,839 |
| 2018-10-01 | $45.75 | $45.84 | $45.38 | $45.43 | $43.85 | 150,451 |
| 2018-09-28 | $45.50 | $45.69 | $45.46 | $45.50 | $43.92 | 57,889 |
| 2018-09-27 | $45.44 | $45.72 | $45.40 | $45.59 | $44.00 | 85,828 |
| 2018-09-26 | $45.28 | $45.76 | $45.28 | $45.43 | $43.85 | 131,882 |
| 2018-09-25 | $45.16 | $45.27 | $45.09 | $45.25 | $43.67 | 91,288 |
| 2018-09-24 | $45.19 | $45.19 | $44.81 | $45.07 | $43.50 | 112,834 |
| 2018-09-21 | $45.70 | $45.71 | $45.29 | $45.34 | $43.76 | 100,946 |
| 2018-09-20 | $45.60 | $45.68 | $45.45 | $45.63 | $43.92 | 121,664 |
| 2018-09-19 | $45.33 | $45.39 | $45.18 | $45.33 | $43.63 | 87,703 |
| 2018-09-18 | $44.86 | $45.35 | $44.85 | $45.32 | $43.62 | 77,328 |
| 2018-09-17 | $45.33 | $45.33 | $44.75 | $44.81 | $43.13 | 120,874 |
| 2018-09-14 | $45.47 | $45.47 | $45.16 | $45.33 | $43.63 | 68,265 |
| 2018-09-13 | $45.52 | $45.60 | $45.35 | $45.41 | $43.70 | 130,388 |
| 2018-09-12 | $45.23 | $45.38 | $44.98 | $45.37 | $43.67 | 76,970 |
| 2018-09-11 | $44.91 | $45.28 | $44.79 | $45.23 | $43.53 | 62,948 |
| 2018-09-10 | $45.05 | $45.09 | $44.84 | $44.96 | $43.27 | 67,263 |
| 2018-09-07 | $44.58 | $45.01 | $44.32 | $44.76 | $43.08 | 162,735 |
| 2018-09-06 | $45.09 | $45.20 | $44.61 | $44.80 | $43.12 | 77,306 |
| 2018-09-05 | $45.41 | $45.41 | $44.93 | $44.97 | $43.28 | 184,270 |
| 2018-09-04 | $45.31 | $45.51 | $45.15 | $45.44 | $43.73 | 172,236 |
| 2018-08-31 | $45.19 | $45.44 | $45.18 | $45.40 | $43.70 | 80,792 |
| 2018-08-30 | $45.34 | $45.43 | $45.07 | $45.19 | $43.49 | 98,141 |
| 2018-08-29 | $45.15 | $45.48 | $45.04 | $45.47 | $43.76 | 99,996 |
| 2018-08-28 | $45.12 | $45.12 | $44.89 | $45.06 | $43.37 | 124,959 |
| 2018-08-27 | $44.99 | $45.09 | $44.91 | $44.98 | $43.29 | 123,030 |
| 2018-08-24 | $44.55 | $44.77 | $44.54 | $44.72 | $43.04 | 96,541 |
| 2018-08-23 | $44.59 | $44.72 | $44.44 | $44.48 | $42.81 | 95,950 |
| 2018-08-22 | $44.54 | $44.76 | $44.52 | $44.57 | $42.90 | 123,419 |
| 2018-08-21 | $44.27 | $44.68 | $44.27 | $44.53 | $42.86 | 121,903 |
| 2018-08-20 | $43.96 | $44.18 | $43.89 | $44.13 | $42.47 | 64,497 |
| 2018-08-17 | $43.78 | $43.90 | $43.57 | $43.86 | $42.21 | 94,488 |
| 2018-08-16 | $43.93 | $44.05 | $43.79 | $43.84 | $42.19 | 68,505 |
| 2018-08-15 | $43.92 | $43.92 | $43.37 | $43.64 | $42.00 | 131,021 |
| 2018-08-14 | $43.94 | $44.24 | $43.87 | $44.17 | $42.51 | 99,677 |
| 2018-08-13 | $44.06 | $44.11 | $43.70 | $43.75 | $42.11 | 91,343 |
| 2018-08-10 | $44.10 | $44.17 | $43.89 | $43.99 | $42.34 | 83,697 |
| 2018-08-09 | $44.15 | $44.43 | $44.09 | $44.30 | $42.64 | 70,152 |
| 2018-08-08 | $44.10 | $44.22 | $44.00 | $44.17 | $42.51 | 84,225 |
| 2018-08-07 | $43.95 | $44.18 | $43.93 | $44.10 | $42.44 | 164,740 |
| 2018-08-06 | $43.63 | $43.89 | $43.52 | $43.85 | $42.20 | 113,205 |
| 2018-08-03 | $43.49 | $43.63 | $43.44 | $43.56 | $41.92 | 91,648 |
| 2018-08-02 | $42.86 | $43.45 | $42.81 | $43.41 | $41.78 | 70,193 |
| 2018-08-01 | $43.32 | $43.37 | $42.90 | $43.08 | $41.46 | 111,278 |
| 2018-07-31 | $43.10 | $43.47 | $43.02 | $43.30 | $41.67 | 449,362 |
| 2018-07-30 | $43.47 | $43.47 | $42.98 | $43.08 | $41.46 | 184,447 |
| 2018-07-27 | $44.09 | $44.14 | $43.24 | $43.43 | $41.80 | 94,373 |
| 2018-07-26 | $43.83 | $43.95 | $43.56 | $43.64 | $42.00 | 86,166 |
| 2018-07-25 | $43.51 | $43.87 | $43.32 | $43.84 | $42.19 | 125,966 |
| 2018-07-24 | $44.02 | $44.11 | $43.48 | $43.59 | $41.95 | 141,125 |
| 2018-07-23 | $43.84 | $43.87 | $43.58 | $43.78 | $42.14 | 144,895 |
| 2018-07-20 | $44.06 | $44.11 | $43.85 | $43.87 | $42.22 | 90,502 |
| 2018-07-19 | $44.09 | $44.30 | $44.09 | $44.11 | $42.45 | 67,253 |
| 2018-07-18 | $44.18 | $44.32 | $44.00 | $44.16 | $42.50 | 117,981 |
| 2018-07-17 | $43.68 | $44.24 | $43.36 | $44.18 | $42.52 | 94,387 |
| 2018-07-16 | $44.14 | $44.14 | $43.96 | $44.02 | $42.37 | 168,132 |
| 2018-07-13 | $43.91 | $44.09 | $43.88 | $44.04 | $42.39 | 98,004 |
| 2018-07-12 | $43.81 | $43.93 | $43.63 | $43.88 | $42.23 | 119,612 |
| 2018-07-11 | $43.53 | $43.75 | $43.47 | $43.66 | $42.02 | 57,555 |
| 2018-07-10 | $43.79 | $43.84 | $43.61 | $43.80 | $42.16 | 75,773 |
| 2018-07-09 | $43.50 | $43.73 | $43.40 | $43.73 | $42.09 | 140,485 |
| 2018-07-06 | $42.87 | $43.28 | $42.81 | $43.24 | $41.62 | 128,734 |
| 2018-07-05 | $42.79 | $42.93 | $42.57 | $42.87 | $41.26 | 116,099 |
| 2018-07-03 | $43.01 | $43.14 | $42.59 | $42.62 | $41.02 | 91,141 |
| 2018-07-02 | $42.51 | $42.84 | $42.40 | $42.84 | $41.23 | 563,206 |
| 2018-06-29 | $43.08 | $43.19 | $42.84 | $42.84 | $41.23 | 84,960 |
| 2018-06-28 | $42.47 | $42.84 | $42.28 | $42.75 | $41.14 | 80,285 |
| 2018-06-27 | $43.18 | $43.33 | $42.46 | $42.46 | $40.87 | 98,024 |
| 2018-06-26 | $42.89 | $43.13 | $42.80 | $43.05 | $41.43 | 72,697 |
| 2018-06-25 | $43.46 | $43.46 | $42.51 | $42.76 | $41.15 | 152,368 |
| 2018-06-22 | $43.98 | $44.07 | $43.65 | $43.65 | $42.01 | 63,784 |
| 2018-06-21 | $44.12 | $44.13 | $43.68 | $43.74 | $42.10 | 119,913 |
| 2018-06-20 | $44.07 | $44.16 | $43.91 | $44.07 | $42.42 | 95,324 |
| 2018-06-19 | $43.65 | $43.85 | $43.43 | $43.85 | $42.20 | 191,532 |
| 2018-06-18 | $43.67 | $44.00 | $43.65 | $43.93 | $42.28 | 113,159 |
| 2018-06-15 | $43.75 | $43.98 | $43.65 | $43.94 | $42.29 | 76,156 |
| 2018-06-14 | $43.71 | $43.98 | $43.70 | $43.95 | $42.19 | 107,296 |
| 2018-06-13 | $43.75 | $43.77 | $43.49 | $43.56 | $41.82 | 81,399 |
| 2018-06-12 | $43.42 | $43.63 | $43.37 | $43.56 | $41.82 | 87,749 |
| 2018-06-11 | $43.15 | $43.39 | $43.15 | $43.30 | $41.57 | 220,419 |
| 2018-06-08 | $43.29 | $43.29 | $42.86 | $43.15 | $41.42 | 94,579 |
| 2018-06-07 | $43.00 | $43.19 | $42.91 | $43.01 | $41.29 | 102,700 |
| 2018-06-06 | $42.55 | $42.91 | $42.40 | $42.90 | $41.18 | 77,604 |
| 2018-06-05 | $42.20 | $42.49 | $42.18 | $42.44 | $40.74 | 121,056 |
| 2018-06-04 | $41.89 | $42.20 | $41.87 | $42.19 | $40.50 | 309,116 |
| 2018-06-01 | $41.59 | $41.75 | $41.59 | $41.70 | $40.03 | 53,063 |
| 2018-05-31 | $41.65 | $41.65 | $41.31 | $41.43 | $39.77 | 46,291 |
| 2018-05-30 | $41.45 | $41.66 | $41.38 | $41.63 | $39.97 | 73,016 |
| 2018-05-29 | $41.40 | $41.48 | $41.08 | $41.24 | $39.59 | 67,728 |
| 2018-05-25 | $41.40 | $41.64 | $41.40 | $41.51 | $39.85 | 29,926 |
| 2018-05-24 | $41.32 | $41.50 | $41.14 | $41.44 | $39.78 | 37,696 |
| 2018-05-23 | $41.01 | $41.38 | $41.00 | $41.38 | $39.73 | 94,922 |
| 2018-05-22 | $41.47 | $41.53 | $41.10 | $41.13 | $39.49 | 56,107 |
| 2018-05-21 | $41.34 | $41.44 | $41.23 | $41.33 | $39.68 | 90,900 |
| 2018-05-18 | $41.15 | $41.18 | $41.03 | $41.12 | $39.48 | 32,796 |
| 2018-05-17 | $41.31 | $41.44 | $41.06 | $41.18 | $39.53 | 39,339 |
| 2018-05-16 | $40.94 | $41.34 | $40.94 | $41.27 | $39.62 | 48,641 |
| 2018-05-15 | $40.93 | $40.93 | $40.72 | $40.88 | $39.25 | 61,277 |
| 2018-05-14 | $41.14 | $41.23 | $41.08 | $41.12 | $39.48 | 53,002 |
| 2018-05-11 | $41.00 | $41.09 | $40.93 | $41.06 | $39.42 | 63,528 |
| 2018-05-10 | $40.84 | $41.01 | $40.80 | $40.98 | $39.34 | 97,897 |
| 2018-05-09 | $40.78 | $40.86 | $40.50 | $40.85 | $39.22 | 309,340 |
| 2018-05-08 | $40.77 | $40.85 | $40.52 | $40.68 | $39.05 | 110,697 |
| 2018-05-07 | $40.89 | $40.94 | $40.72 | $40.86 | $39.23 | 55,339 |
| 2018-05-04 | $40.03 | $40.80 | $39.95 | $40.71 | $39.08 | 55,852 |
| 2018-05-03 | $40.19 | $40.25 | $39.69 | $40.17 | $38.56 | 60,375 |
| 2018-05-02 | $40.47 | $40.72 | $40.33 | $40.36 | $38.75 | 58,600 |
| 2018-05-01 | $40.42 | $40.60 | $40.10 | $40.60 | $38.98 | 1,830,518 |
| 2018-04-30 | $40.87 | $41.03 | $40.52 | $40.52 | $38.90 | 119,833 |
| 2018-04-27 | $41.09 | $41.09 | $40.61 | $40.69 | $39.06 | 107,827 |
| 2018-04-26 | $40.25 | $40.63 | $40.11 | $40.56 | $38.94 | 40,554 |
| 2018-04-25 | $39.74 | $40.06 | $39.47 | $39.95 | $38.35 | 46,847 |
| 2018-04-24 | $40.64 | $40.67 | $39.66 | $39.81 | $38.22 | 93,342 |
| 2018-04-23 | $40.49 | $40.65 | $40.23 | $40.41 | $38.79 | 42,380 |
| 2018-04-20 | $40.77 | $40.85 | $40.18 | $40.30 | $38.69 | 90,608 |
| 2018-04-19 | $40.95 | $40.98 | $40.57 | $40.77 | $39.14 | 69,743 |
| 2018-04-18 | $40.92 | $41.10 | $40.83 | $40.90 | $39.26 | 137,945 |
| 2018-04-17 | $40.45 | $40.79 | $40.40 | $40.72 | $39.09 | 255,027 |
| 2018-04-16 | $40.01 | $40.21 | $39.82 | $40.07 | $38.47 | 97,257 |
| 2018-04-13 | $40.19 | $40.26 | $39.65 | $39.76 | $38.17 | 158,834 |
| 2018-04-12 | $40.06 | $40.21 | $39.90 | $39.98 | $38.38 | 57,908 |
| 2018-04-11 | $39.82 | $40.20 | $39.79 | $39.83 | $38.24 | 85,591 |
| 2018-04-10 | $40.02 | $40.05 | $39.72 | $39.97 | $38.37 | 81,632 |
| 2018-04-09 | $39.90 | $40.07 | $39.44 | $39.44 | $37.86 | 91,451 |
| 2018-04-06 | $40.10 | $40.39 | $39.38 | $39.61 | $38.03 | 55,162 |
| 2018-04-05 | $40.15 | $40.52 | $40.00 | $40.42 | $38.80 | 54,575 |
| 2018-04-04 | $38.30 | $39.89 | $38.28 | $39.86 | $38.27 | 290,588 |
| 2018-04-03 | $38.86 | $39.31 | $38.67 | $39.10 | $37.54 | 89,573 |
| 2018-04-02 | $39.52 | $39.63 | $38.28 | $38.63 | $37.09 | 601,039 |
| 2018-03-29 | $39.27 | $39.91 | $39.03 | $39.76 | $38.17 | 49,621 |
| 2018-03-28 | $39.45 | $39.65 | $38.95 | $39.20 | $37.63 | 171,564 |
| 2018-03-27 | $40.61 | $40.63 | $39.47 | $39.67 | $38.08 | 60,647 |
| 2018-03-26 | $39.98 | $40.46 | $39.53 | $40.46 | $38.84 | 85,463 |
| 2018-03-23 | $40.20 | $40.20 | $39.30 | $39.33 | $37.76 | 111,362 |
| 2018-03-22 | $40.55 | $40.72 | $40.04 | $40.04 | $38.44 | 82,779 |
| 2018-03-21 | $40.94 | $41.20 | $40.81 | $40.93 | $39.29 | 57,060 |
| 2018-03-20 | $40.82 | $40.99 | $40.82 | $40.92 | $39.28 | 85,612 |
| 2018-03-19 | $41.10 | $41.13 | $40.51 | $40.76 | $39.13 | 123,258 |
| 2018-03-16 | $41.27 | $41.49 | $41.23 | $41.25 | $39.60 | 74,822 |
| 2018-03-15 | $41.51 | $41.59 | $41.31 | $41.39 | $39.63 | 31,984 |
| 2018-03-14 | $41.71 | $41.72 | $41.39 | $41.43 | $39.67 | 48,080 |
| 2018-03-13 | $42.04 | $42.12 | $41.48 | $41.52 | $39.75 | 94,502 |
| 2018-03-12 | $41.81 | $42.00 | $41.74 | $41.85 | $40.07 | 87,820 |
| 2018-03-09 | $41.34 | $41.68 | $41.26 | $41.68 | $39.90 | 89,703 |
| 2018-03-08 | $41.15 | $41.18 | $40.99 | $41.04 | $39.29 | 52,102 |
| 2018-03-07 | $40.84 | $41.09 | $40.67 | $41.01 | $39.26 | 61,528 |
| 2018-03-06 | $41.07 | $41.23 | $40.85 | $41.23 | $39.47 | 64,679 |
| 2018-03-05 | $40.35 | $40.97 | $40.25 | $40.91 | $39.17 | 182,921 |
| 2018-03-02 | $39.95 | $40.53 | $39.65 | $40.51 | $38.78 | 141,778 |
| 2018-03-01 | $40.78 | $41.04 | $39.93 | $40.41 | $38.69 | 101,099 |
| 2018-02-28 | $41.22 | $41.61 | $40.80 | $40.80 | $39.06 | 56,465 |
| 2018-02-27 | $41.90 | $41.90 | $41.06 | $41.08 | $39.33 | 99,091 |
| 2018-02-26 | $41.75 | $41.93 | $41.59 | $41.92 | $40.13 | 91,252 |
| 2018-02-23 | $41.26 | $41.58 | $41.10 | $41.58 | $39.81 | 71,882 |
| 2018-02-22 | $41.16 | $41.33 | $40.90 | $41.05 | $39.30 | 75,645 |
| 2018-02-21 | $41.19 | $41.64 | $41.02 | $41.02 | $39.27 | 92,920 |
| 2018-02-20 | $41.21 | $41.47 | $40.90 | $41.03 | $39.28 | 302,767 |
| 2018-02-16 | $41.29 | $41.56 | $41.13 | $41.24 | $39.48 | 248,057 |
| 2018-02-15 | $41.33 | $41.39 | $40.94 | $41.39 | $39.63 | 132,719 |
| 2018-02-14 | $40.22 | $41.11 | $40.18 | $41.03 | $39.28 | 161,050 |
| 2018-02-13 | $40.05 | $40.45 | $40.03 | $40.37 | $38.65 | 93,606 |
| 2018-02-12 | $40.00 | $40.38 | $39.60 | $40.12 | $38.41 | 90,843 |
| 2018-02-09 | $39.76 | $39.90 | $38.22 | $39.65 | $37.96 | 525,005 |
| 2018-02-08 | $41.07 | $41.07 | $39.40 | $39.42 | $37.74 | 134,194 |
| 2018-02-07 | $41.07 | $41.62 | $41.00 | $41.01 | $39.26 | 215,884 |
| 2018-02-06 | $39.33 | $41.15 | $38.95 | $40.98 | $39.23 | 380,925 |
| 2018-02-05 | $41.15 | $41.69 | $39.74 | $40.19 | $38.48 | 335,529 |
| 2018-02-02 | $42.05 | $42.39 | $41.41 | $41.50 | $39.73 | 275,129 |
| 2018-02-01 | $42.17 | $42.46 | $41.75 | $42.00 | $40.21 | 106,551 |
| 2018-01-31 | $42.72 | $42.81 | $42.31 | $42.41 | $40.60 | 76,252 |
| 2018-01-30 | $42.51 | $42.66 | $42.36 | $42.53 | $40.72 | 106,813 |
| 2018-01-29 | $42.83 | $42.99 | $42.66 | $42.79 | $40.97 | 271,714 |
| 2018-01-26 | $42.69 | $42.90 | $42.49 | $42.90 | $41.07 | 127,538 |
| 2018-01-25 | $42.74 | $42.74 | $42.36 | $42.51 | $40.70 | 66,200 |
| 2018-01-24 | $42.65 | $42.88 | $42.28 | $42.63 | $40.81 | 172,742 |
| 2018-01-23 | $42.31 | $42.52 | $42.29 | $42.50 | $40.69 | 127,769 |
| 2018-01-22 | $41.79 | $42.15 | $41.70 | $42.13 | $40.34 | 82,725 |
| 2018-01-19 | $41.60 | $41.76 | $41.40 | $41.76 | $39.98 | 69,824 |
| 2018-01-18 | $41.44 | $41.46 | $41.26 | $41.36 | $39.60 | 70,266 |
| 2018-01-17 | $41.33 | $41.47 | $41.13 | $41.38 | $39.62 | 1,437,503 |
| 2018-01-16 | $41.77 | $41.82 | $41.04 | $41.17 | $39.42 | 327,793 |
| 2018-01-12 | $41.10 | $41.50 | $41.10 | $41.47 | $39.70 | 93,861 |
| 2018-01-11 | $40.45 | $41.01 | $40.40 | $41.01 | $39.26 | 74,296 |
| 2018-01-10 | $40.23 | $40.40 | $40.14 | $40.33 | $38.61 | 68,914 |
| 2018-01-09 | $40.41 | $40.47 | $40.24 | $40.37 | $38.65 | 109,706 |
| 2018-01-08 | $40.25 | $40.35 | $40.20 | $40.33 | $38.61 | 80,765 |
| 2018-01-05 | $40.09 | $40.25 | $40.00 | $40.25 | $38.54 | 93,516 |
| 2018-01-04 | $40.01 | $40.01 | $39.76 | $39.96 | $38.26 | 177,138 |
| 2018-01-03 | $39.76 | $39.85 | $39.71 | $39.84 | $38.14 | 207,322 |
| 2018-01-02 | $39.33 | $39.67 | $39.23 | $39.67 | $37.98 | 186,377 |
| 2017-12-29 | $39.41 | $39.43 | $39.12 | $39.12 | $37.45 | 84,304 |
| 2017-12-28 | $39.34 | $39.37 | $39.27 | $39.35 | $37.67 | 166,994 |
| 2017-12-27 | $39.38 | $39.40 | $39.23 | $39.24 | $37.57 | 41,987 |
| 2017-12-26 | $39.28 | $39.39 | $39.28 | $39.34 | $37.66 | 70,535 |
| 2017-12-22 | $39.35 | $39.35 | $39.22 | $39.25 | $37.58 | 60,952 |
| 2017-12-21 | $39.24 | $39.44 | $39.18 | $39.35 | $37.67 | 49,916 |
| 2017-12-20 | $39.41 | $39.41 | $39.06 | $39.14 | $37.47 | 58,256 |
| 2017-12-19 | $39.41 | $39.41 | $39.12 | $39.19 | $37.52 | 57,203 |
| 2017-12-18 | $39.11 | $39.30 | $39.02 | $39.20 | $37.53 | 84,750 |
| 2017-12-15 | $38.87 | $38.95 | $38.77 | $38.85 | $37.20 | 34,804 |
| 2017-12-14 | $38.75 | $38.85 | $38.67 | $38.71 | $37.00 | 112,430 |
| 2017-12-13 | $38.68 | $38.74 | $38.64 | $38.68 | $36.97 | 127,935 |
| 2017-12-12 | $38.78 | $38.80 | $38.55 | $38.63 | $36.92 | 47,167 |
| 2017-12-11 | $38.66 | $38.66 | $38.48 | $38.65 | $36.94 | 52,953 |
| 2017-12-08 | $38.50 | $38.60 | $38.45 | $38.54 | $36.84 | 36,544 |
| 2017-12-07 | $38.22 | $38.44 | $38.19 | $38.37 | $36.67 | 37,506 |
| 2017-12-06 | $38.41 | $38.42 | $38.20 | $38.23 | $36.54 | 39,663 |
| 2017-12-05 | $38.68 | $38.73 | $38.44 | $38.46 | $36.76 | 127,322 |
| 2017-12-04 | $38.68 | $38.91 | $38.63 | $38.63 | $36.92 | 97,901 |
| 2017-12-01 | $38.27 | $38.39 | $37.71 | $38.30 | $36.61 | 624,387 |
| 2017-11-30 | $38.20 | $38.42 | $38.08 | $38.27 | $36.58 | 47,583 |
| 2017-11-29 | $38.01 | $38.23 | $37.99 | $38.11 | $36.43 | 58,613 |
| 2017-11-28 | $37.53 | $37.91 | $37.45 | $37.91 | $36.23 | 33,022 |
| 2017-11-27 | $37.67 | $37.67 | $37.41 | $37.47 | $35.81 | 48,482 |
| 2017-11-24 | $37.45 | $37.47 | $37.38 | $37.44 | $35.78 | 18,120 |
| 2017-11-22 | $37.38 | $37.43 | $37.33 | $37.39 | $35.74 | 35,636 |
| 2017-11-21 | $37.24 | $37.36 | $37.18 | $37.33 | $35.68 | 57,849 |
| 2017-11-20 | $37.10 | $37.19 | $37.07 | $37.12 | $35.48 | 59,007 |
| 2017-11-17 | $36.94 | $37.10 | $36.93 | $37.06 | $35.42 | 43,938 |
| 2017-11-16 | $36.66 | $36.88 | $36.56 | $36.82 | $35.19 | 34,991 |
| 2017-11-15 | $36.45 | $36.60 | $36.30 | $36.48 | $34.87 | 109,627 |
| 2017-11-14 | $36.59 | $36.65 | $36.48 | $36.62 | $35.00 | 45,914 |
| 2017-11-13 | $36.45 | $36.69 | $36.45 | $36.66 | $35.04 | 30,729 |
| 2017-11-10 | $36.41 | $36.58 | $36.41 | $36.54 | $34.92 | 49,530 |
| 2017-11-09 | $36.13 | $36.43 | $36.00 | $36.41 | $34.80 | 27,031 |
| 2017-11-08 | $36.25 | $36.37 | $36.21 | $36.34 | $34.73 | 29,135 |
| 2017-11-07 | $36.47 | $36.59 | $36.25 | $36.27 | $34.67 | 34,762 |
| 2017-11-06 | $36.29 | $36.56 | $36.28 | $36.55 | $34.93 | 78,924 |
| 2017-11-03 | $36.23 | $36.35 | $36.15 | $36.27 | $34.67 | 101,619 |
| 2017-11-02 | $36.39 | $36.42 | $36.06 | $36.24 | $34.64 | 42,330 |
| 2017-11-01 | $36.64 | $36.70 | $36.44 | $36.51 | $34.90 | 127,488 |
| 2017-10-31 | $36.46 | $36.52 | $36.42 | $36.47 | $34.86 | 26,278 |
| 2017-10-30 | $36.51 | $36.51 | $36.38 | $36.45 | $34.84 | 47,961 |
| 2017-10-27 | $36.34 | $36.59 | $36.17 | $36.57 | $34.95 | 33,531 |
| 2017-10-26 | $36.03 | $36.25 | $36.01 | $36.16 | $34.56 | 20,364 |
| 2017-10-25 | $36.15 | $36.15 | $35.82 | $36.00 | $34.41 | 34,552 |
| 2017-10-24 | $36.14 | $36.27 | $36.14 | $36.22 | $34.62 | 27,692 |
| 2017-10-23 | $36.39 | $36.43 | $36.08 | $36.08 | $34.48 | 39,165 |
| 2017-10-20 | $36.39 | $36.41 | $36.30 | $36.34 | $34.73 | 22,502 |
| 2017-10-19 | $36.08 | $36.22 | $35.78 | $36.18 | $34.59 | 28,150 |
| 2017-10-18 | $36.16 | $36.31 | $36.16 | $36.20 | $34.60 | 45,372 |
| 2017-10-17 | $36.21 | $36.34 | $36.21 | $36.22 | $34.62 | 21,067 |
| 2017-10-16 | $36.26 | $36.29 | $36.13 | $36.22 | $34.62 | 74,199 |
| 2017-10-13 | $36.16 | $36.25 | $36.07 | $36.21 | $34.61 | 36,063 |
| 2017-10-12 | $36.21 | $36.21 | $36.00 | $36.05 | $34.45 | 33,624 |
| 2017-10-11 | $36.34 | $36.34 | $36.21 | $36.30 | $34.70 | 53,074 |
| 2017-10-10 | $36.42 | $36.45 | $36.21 | $36.30 | $34.70 | 30,955 |
| 2017-10-09 | $36.56 | $36.60 | $36.30 | $36.32 | $34.71 | 50,336 |
| 2017-10-06 | $36.41 | $36.53 | $36.41 | $36.53 | $34.92 | 38,892 |
| 2017-10-05 | $36.33 | $36.49 | $36.32 | $36.47 | $34.86 | 45,124 |
| 2017-10-04 | $36.12 | $36.31 | $36.12 | $36.28 | $34.68 | 61,308 |
| 2017-10-03 | $36.00 | $36.11 | $36.00 | $36.08 | $34.49 | 30,846 |
| 2017-10-02 | $35.92 | $35.99 | $35.90 | $35.95 | $34.36 | 42,577 |
| 2017-09-29 | $35.77 | $35.91 | $35.77 | $35.86 | $34.28 | 109,102 |
| 2017-09-28 | $35.71 | $35.76 | $35.67 | $35.72 | $34.15 | 11,276 |
| 2017-09-27 | $35.62 | $35.85 | $35.49 | $35.76 | $34.18 | 131,140 |
| 2017-09-26 | $35.61 | $35.65 | $35.50 | $35.55 | $33.98 | 26,280 |
| 2017-09-25 | $35.56 | $35.65 | $35.43 | $35.52 | $33.95 | 24,915 |
| 2017-09-22 | $35.50 | $35.60 | $35.50 | $35.56 | $33.99 | 18,606 |
| 2017-09-21 | $35.59 | $35.59 | $35.49 | $35.50 | $33.93 | 13,360 |
| 2017-09-20 | $35.51 | $35.60 | $35.43 | $35.57 | $34.00 | 27,587 |
| 2017-09-19 | $35.52 | $35.56 | $35.36 | $35.45 | $33.88 | 37,536 |
| 2017-09-18 | $35.69 | $35.74 | $35.44 | $35.50 | $33.93 | 200,581 |
| 2017-09-15 | $35.66 | $35.66 | $35.58 | $35.61 | $34.04 | 29,437 |
| 2017-09-14 | $35.84 | $35.84 | $35.75 | $35.76 | $34.07 | 37,824 |
| 2017-09-13 | $35.67 | $35.92 | $35.67 | $35.92 | $34.22 | 27,854 |
| 2017-09-12 | $35.55 | $35.70 | $35.53 | $35.66 | $33.97 | 42,909 |
| 2017-09-11 | $35.45 | $35.54 | $35.41 | $35.47 | $33.79 | 60,709 |
| 2017-09-08 | $35.32 | $35.33 | $35.19 | $35.25 | $33.58 | 23,387 |
| 2017-09-07 | $35.76 | $35.76 | $35.32 | $35.39 | $33.71 | 42,254 |
| 2017-09-06 | $35.57 | $35.70 | $35.45 | $35.62 | $33.93 | 53,271 |
| 2017-09-05 | $35.56 | $35.64 | $35.22 | $35.45 | $33.77 | 75,670 |
| 2017-09-01 | $35.64 | $35.69 | $35.37 | $35.68 | $33.99 | 52,406 |
| 2017-08-31 | $35.35 | $35.45 | $35.35 | $35.43 | $33.75 | 19,469 |
| 2017-08-30 | $35.02 | $35.26 | $35.02 | $35.21 | $33.54 | 15,358 |
| 2017-08-29 | $34.85 | $35.02 | $34.85 | $34.96 | $33.30 | 86,038 |
| 2017-08-28 | $35.14 | $35.14 | $35.00 | $35.08 | $33.42 | 114,265 |
| 2017-08-25 | $35.10 | $35.16 | $34.99 | $35.05 | $33.39 | 18,910 |
| 2017-08-24 | $35.13 | $35.27 | $34.93 | $34.97 | $33.31 | 29,986 |
| 2017-08-23 | $35.05 | $35.07 | $34.96 | $34.98 | $33.32 | 22,938 |
| 2017-08-22 | $34.97 | $35.33 | $34.97 | $35.25 | $33.58 | 33,482 |
| 2017-08-21 | $34.84 | $34.93 | $34.66 | $34.87 | $33.22 | 68,784 |
| 2017-08-18 | $34.97 | $35.04 | $34.81 | $34.83 | $33.18 | 30,019 |
| 2017-08-17 | $35.48 | $35.53 | $35.01 | $35.01 | $33.35 | 88,091 |
| 2017-08-16 | $35.53 | $35.68 | $35.50 | $35.59 | $33.90 | 21,835 |
| 2017-08-15 | $35.81 | $35.81 | $35.44 | $35.48 | $33.80 | 26,754 |
| 2017-08-14 | $35.73 | $35.91 | $35.61 | $35.75 | $34.06 | 40,324 |
| 2017-08-11 | $35.32 | $35.57 | $35.29 | $35.47 | $33.79 | 48,692 |
| 2017-08-10 | $35.72 | $35.79 | $35.34 | $35.41 | $33.73 | 92,475 |
| 2017-08-09 | $35.73 | $35.87 | $35.57 | $35.85 | $34.15 | 67,534 |
| 2017-08-08 | $36.11 | $36.28 | $36.04 | $36.10 | $34.39 | 33,543 |
| 2017-08-07 | $36.03 | $36.14 | $35.99 | $36.06 | $34.35 | 32,275 |
| 2017-08-04 | $36.00 | $36.02 | $35.82 | $35.98 | $34.28 | 33,095 |
| 2017-08-03 | $36.01 | $36.12 | $35.91 | $35.95 | $34.25 | 52,476 |
| 2017-08-02 | $36.14 | $36.14 | $35.83 | $36.02 | $34.31 | 54,380 |
| 2017-08-01 | $36.20 | $36.20 | $36.04 | $36.13 | $34.42 | 26,581 |
| 2017-07-31 | $36.23 | $36.23 | $35.95 | $36.09 | $34.38 | 40,631 |
| 2017-07-28 | $36.04 | $36.11 | $35.96 | $36.11 | $34.40 | 46,931 |
| 2017-07-27 | $36.29 | $36.54 | $36.09 | $36.34 | $34.62 | 37,582 |
| 2017-07-26 | $36.20 | $36.20 | $36.08 | $36.12 | $34.41 | 24,561 |
| 2017-07-25 | $36.02 | $36.20 | $35.95 | $36.14 | $34.43 | 32,379 |
| 2017-07-24 | $35.97 | $35.97 | $35.84 | $35.87 | $34.17 | 28,146 |
| 2017-07-21 | $35.88 | $35.99 | $35.82 | $35.99 | $34.28 | 28,750 |
| 2017-07-20 | $36.07 | $36.07 | $35.83 | $35.92 | $34.22 | 51,608 |
| 2017-07-19 | $35.88 | $36.04 | $35.83 | $36.00 | $34.29 | 59,158 |
| 2017-07-18 | $35.70 | $35.82 | $35.63 | $35.82 | $34.12 | 31,612 |
| 2017-07-17 | $35.62 | $35.76 | $35.59 | $35.68 | $33.99 | 38,138 |
| 2017-07-14 | $35.61 | $35.65 | $35.48 | $35.59 | $33.90 | 33,111 |
| 2017-07-13 | $35.50 | $35.60 | $35.46 | $35.53 | $33.84 | 36,731 |
| 2017-07-12 | $35.41 | $35.56 | $35.41 | $35.46 | $33.78 | 30,751 |
| 2017-07-11 | $35.25 | $35.28 | $35.06 | $35.21 | $33.54 | 61,317 |
| 2017-07-10 | $35.22 | $35.34 | $35.14 | $35.27 | $33.60 | 27,424 |
| 2017-07-07 | $35.01 | $35.25 | $34.99 | $35.22 | $33.56 | 56,289 |
| 2017-07-06 | $35.17 | $35.17 | $34.86 | $34.94 | $33.28 | 173,496 |
| 2017-07-05 | $35.48 | $35.48 | $35.20 | $35.32 | $33.65 | 361,188 |
| 2017-07-03 | $35.65 | $35.74 | $35.42 | $35.42 | $33.74 | 144,970 |
| 2017-06-30 | $35.47 | $35.65 | $35.45 | $35.50 | $33.82 | 38,347 |
| 2017-06-29 | $35.62 | $35.62 | $35.03 | $35.31 | $33.64 | 34,726 |
| 2017-06-28 | $35.44 | $35.70 | $35.41 | $35.63 | $33.94 | 60,363 |
| 2017-06-27 | $35.53 | $35.65 | $35.34 | $35.35 | $33.67 | 25,038 |
| 2017-06-26 | $35.55 | $35.68 | $35.47 | $35.58 | $33.89 | 33,048 |
| 2017-06-23 | $35.39 | $35.46 | $35.26 | $35.42 | $33.74 | 33,251 |
| 2017-06-22 | $35.59 | $35.59 | $35.38 | $35.46 | $33.78 | 139,375 |
| 2017-06-21 | $35.48 | $35.54 | $35.35 | $35.48 | $33.80 | 28,614 |
| 2017-06-20 | $35.83 | $35.86 | $35.39 | $35.45 | $33.77 | 42,268 |
| 2017-06-19 | $35.78 | $35.89 | $35.63 | $35.85 | $34.15 | 45,929 |
| 2017-06-16 | $35.69 | $35.77 | $35.41 | $35.58 | $33.89 | 39,671 |
| 2017-06-15 | $35.68 | $35.76 | $35.50 | $35.76 | $33.96 | 28,352 |
| 2017-06-14 | $36.03 | $36.03 | $35.74 | $35.90 | $34.09 | 25,204 |
| 2017-06-13 | $35.81 | $35.94 | $35.79 | $35.94 | $34.13 | 25,496 |
| 2017-06-12 | $35.61 | $35.75 | $35.57 | $35.67 | $33.87 | 28,704 |
| 2017-06-09 | $35.89 | $35.92 | $35.43 | $35.66 | $33.86 | 40,742 |
| 2017-06-08 | $36.03 | $36.03 | $35.78 | $35.86 | $34.05 | 76,933 |
| 2017-06-07 | $36.01 | $36.03 | $35.91 | $35.98 | $34.17 | 25,981 |
| 2017-06-06 | $36.11 | $36.11 | $35.91 | $35.91 | $34.10 | 28,787 |
| 2017-06-05 | $36.28 | $36.28 | $36.12 | $36.21 | $34.38 | 64,054 |
| 2017-06-02 | $36.25 | $36.36 | $36.15 | $36.28 | $34.45 | 31,704 |
| 2017-06-01 | $35.88 | $36.14 | $35.80 | $36.09 | $34.27 | 57,382 |
| 2017-05-31 | $35.75 | $35.77 | $35.47 | $35.74 | $33.93 | 48,175 |
| 2017-05-30 | $35.70 | $35.79 | $35.68 | $35.71 | $33.91 | 101,127 |
| 2017-05-26 | $35.57 | $35.68 | $35.53 | $35.67 | $33.87 | 34,583 |
| 2017-05-25 | $35.36 | $35.60 | $35.36 | $35.54 | $33.75 | 55,620 |
| 2017-05-24 | $35.11 | $35.27 | $35.00 | $35.23 | $33.45 | 32,735 |
| 2017-05-23 | $35.31 | $35.35 | $35.09 | $35.13 | $33.36 | 101,685 |
| 2017-05-22 | $35.25 | $35.30 | $35.15 | $35.28 | $33.50 | 56,713 |
| 2017-05-19 | $34.90 | $35.15 | $34.89 | $35.09 | $33.32 | 20,003 |
| 2017-05-18 | $34.62 | $35.00 | $34.62 | $34.88 | $33.12 | 41,153 |
| 2017-05-17 | $35.12 | $35.15 | $34.67 | $34.68 | $32.93 | 69,201 |
| 2017-05-16 | $35.52 | $35.52 | $35.22 | $35.25 | $33.47 | 54,433 |
| 2017-05-15 | $35.56 | $35.56 | $35.35 | $35.40 | $33.61 | 41,526 |
| 2017-05-12 | $35.52 | $35.52 | $35.35 | $35.37 | $33.59 | 30,048 |
| 2017-05-11 | $35.60 | $35.64 | $35.26 | $35.50 | $33.71 | 47,711 |
| 2017-05-10 | $35.68 | $35.72 | $35.56 | $35.69 | $33.89 | 36,851 |
| 2017-05-09 | $35.64 | $35.81 | $35.60 | $35.79 | $33.99 | 89,907 |
| 2017-05-08 | $35.60 | $35.61 | $35.44 | $35.55 | $33.76 | 53,749 |
| 2017-05-05 | $35.41 | $35.54 | $35.30 | $35.54 | $33.75 | 47,651 |
| 2017-05-04 | $35.51 | $35.51 | $35.20 | $35.31 | $33.53 | 86,230 |
| 2017-05-03 | $35.62 | $35.73 | $35.27 | $35.39 | $33.61 | 83,070 |
| 2017-05-02 | $35.95 | $35.95 | $35.40 | $35.58 | $33.79 | 95,084 |
| 2017-05-01 | $35.70 | $35.75 | $35.52 | $35.57 | $33.78 | 363,455 |
| 2017-04-28 | $35.88 | $35.88 | $35.47 | $35.53 | $33.74 | 69,249 |
| 2017-04-27 | $35.71 | $35.73 | $35.59 | $35.71 | $33.91 | 74,528 |
| 2017-04-26 | $35.48 | $35.67 | $35.40 | $35.54 | $33.75 | 81,620 |
| 2017-04-25 | $35.22 | $35.39 | $35.21 | $35.36 | $33.57 | 153,773 |
| 2017-04-24 | $35.21 | $35.22 | $34.99 | $35.07 | $33.30 | 53,745 |
| 2017-04-21 | $34.91 | $34.99 | $34.77 | $34.84 | $33.08 | 55,462 |
| 2017-04-20 | $34.66 | $34.97 | $34.66 | $34.91 | $33.15 | 51,992 |
| 2017-04-19 | $34.59 | $34.71 | $34.50 | $34.50 | $32.76 | 37,465 |
| 2017-04-18 | $34.36 | $34.48 | $34.29 | $34.48 | $32.74 | 27,042 |
| 2017-04-17 | $34.17 | $34.45 | $34.15 | $34.41 | $32.67 | 32,220 |
| 2017-04-13 | $34.32 | $34.36 | $34.13 | $34.14 | $32.42 | 42,319 |
| 2017-04-12 | $34.50 | $34.51 | $34.30 | $34.37 | $32.64 | 42,733 |
| 2017-04-11 | $34.52 | $34.53 | $34.26 | $34.48 | $32.74 | 61,363 |
| 2017-04-10 | $34.45 | $34.64 | $34.37 | $34.48 | $32.74 | 32,529 |
| 2017-04-07 | $34.48 | $34.50 | $34.35 | $34.40 | $32.67 | 66,002 |
| 2017-04-06 | $34.39 | $34.58 | $34.39 | $34.51 | $32.77 | 33,546 |
| 2017-04-05 | $34.58 | $34.75 | $34.32 | $34.35 | $32.62 | 72,418 |
| 2017-04-04 | $34.42 | $34.51 | $34.38 | $34.42 | $32.68 | 68,116 |
| 2017-04-03 | $34.72 | $34.72 | $34.35 | $34.53 | $32.79 | 60,425 |
| 2017-03-31 | $34.70 | $34.74 | $34.64 | $34.68 | $32.93 | 54,427 |
| 2017-03-30 | $34.53 | $34.67 | $34.48 | $34.67 | $32.92 | 72,400 |
| 2017-03-29 | $34.34 | $34.59 | $34.34 | $34.55 | $32.81 | 63,438 |
| 2017-03-28 | $34.08 | $34.41 | $34.08 | $34.38 | $32.65 | 85,201 |
| 2017-03-27 | $33.84 | $34.11 | $33.75 | $34.07 | $32.35 | 36,125 |
| 2017-03-24 | $34.01 | $34.16 | $33.91 | $34.06 | $32.34 | 20,689 |
| 2017-03-23 | $33.88 | $34.14 | $33.85 | $34.00 | $32.29 | 29,098 |
| 2017-03-22 | $33.82 | $33.93 | $33.70 | $33.92 | $32.21 | 39,757 |
| 2017-03-21 | $34.46 | $34.50 | $33.80 | $33.86 | $32.15 | 102,993 |
| 2017-03-20 | $34.46 | $34.46 | $34.28 | $34.31 | $32.58 | 56,897 |
| 2017-03-17 | $34.47 | $34.48 | $34.34 | $34.43 | $32.69 | 54,938 |
| 2017-03-16 | $34.52 | $34.56 | $34.44 | $34.50 | $32.67 | 27,320 |
| 2017-03-15 | $34.30 | $34.54 | $34.21 | $34.45 | $32.62 | 39,679 |
| 2017-03-14 | $34.18 | $34.28 | $34.10 | $34.24 | $32.42 | 26,464 |
| 2017-03-13 | $34.21 | $34.24 | $34.13 | $34.21 | $32.40 | 36,248 |
| 2017-03-10 | $34.18 | $34.27 | $34.08 | $34.13 | $32.32 | 54,056 |
| 2017-03-09 | $34.09 | $34.19 | $33.99 | $34.07 | $32.26 | 45,361 |
| 2017-03-08 | $33.98 | $34.18 | $33.98 | $34.10 | $32.29 | 34,635 |
| 2017-03-07 | $34.08 | $34.08 | $33.94 | $33.97 | $32.17 | 37,409 |
| 2017-03-06 | $34.13 | $34.13 | $33.97 | $34.08 | $32.27 | 59,517 |
| 2017-03-03 | $34.28 | $34.30 | $34.06 | $34.21 | $32.40 | 44,906 |
| 2017-03-02 | $34.34 | $34.37 | $34.21 | $34.27 | $32.45 | 51,593 |
| 2017-03-01 | $34.32 | $34.41 | $34.22 | $34.33 | $32.51 | 228,922 |
| 2017-02-28 | $34.23 | $34.23 | $33.93 | $33.98 | $32.18 | 51,727 |
| 2017-02-27 | $34.16 | $34.25 | $34.09 | $34.22 | $32.41 | 103,418 |
| 2017-02-24 | $33.94 | $34.17 | $33.89 | $34.17 | $32.36 | 38,315 |
| 2017-02-23 | $34.43 | $34.45 | $34.01 | $34.01 | $32.21 | 44,798 |
| 2017-02-22 | $34.40 | $34.40 | $34.25 | $34.31 | $32.49 | 47,845 |
| 2017-02-21 | $34.44 | $34.44 | $34.21 | $34.33 | $32.51 | 289,494 |
| 2017-02-17 | $33.95 | $34.10 | $33.92 | $34.09 | $32.28 | 104,748 |
| 2017-02-16 | $34.15 | $34.23 | $33.95 | $34.00 | $32.20 | 97,896 |
| 2017-02-15 | $33.94 | $34.21 | $33.94 | $34.18 | $32.37 | 216,702 |
| 2017-02-14 | $33.84 | $34.01 | $33.84 | $34.01 | $32.21 | 38,328 |
| 2017-02-13 | $33.96 | $33.96 | $33.81 | $33.81 | $32.02 | 98,485 |
| 2017-02-10 | $33.70 | $33.81 | $33.66 | $33.79 | $32.00 | 154,432 |
| 2017-02-09 | $33.50 | $33.66 | $33.41 | $33.59 | $31.81 | 141,611 |
| 2017-02-08 | $33.11 | $33.38 | $33.11 | $33.33 | $31.56 | 264,803 |
| 2017-02-07 | $33.39 | $33.39 | $33.12 | $33.14 | $31.38 | 42,639 |
| 2017-02-06 | $33.24 | $33.35 | $33.15 | $33.19 | $31.43 | 67,949 |
| 2017-02-03 | $33.32 | $33.33 | $33.19 | $33.29 | $31.53 | 84,930 |
| 2017-02-02 | $33.37 | $33.44 | $33.28 | $33.31 | $31.54 | 26,357 |
| 2017-02-01 | $33.52 | $33.57 | $33.24 | $33.35 | $31.58 | 123,441 |
| 2017-01-31 | $33.29 | $33.42 | $33.17 | $33.42 | $31.65 | 81,505 |
| 2017-01-30 | $33.48 | $33.48 | $33.15 | $33.47 | $31.70 | 100,863 |
| 2017-01-27 | $33.63 | $33.63 | $33.41 | $33.49 | $31.71 | 68,164 |
| 2017-01-26 | $33.69 | $33.74 | $33.60 | $33.63 | $31.85 | 36,956 |
| 2017-01-25 | $33.56 | $33.66 | $33.51 | $33.61 | $31.83 | 65,590 |
| 2017-01-24 | $33.17 | $33.42 | $33.17 | $33.38 | $31.61 | 51,229 |
| 2017-01-23 | $33.10 | $33.10 | $32.91 | $33.09 | $31.34 | 41,008 |
| 2017-01-20 | $33.14 | $33.17 | $32.97 | $33.06 | $31.31 | 47,385 |
| 2017-01-19 | $33.14 | $33.24 | $32.92 | $32.96 | $31.21 | 36,016 |
| 2017-01-18 | $33.17 | $33.17 | $33.00 | $33.09 | $31.34 | 27,188 |
| 2017-01-17 | $33.06 | $33.24 | $33.06 | $33.11 | $31.35 | 43,127 |
| 2017-01-13 | $33.05 | $33.14 | $33.04 | $33.12 | $31.36 | 80,275 |
| 2017-01-12 | $33.01 | $33.01 | $32.71 | $33.00 | $31.25 | 62,221 |
| 2017-01-11 | $32.99 | $33.06 | $32.84 | $33.04 | $31.29 | 36,734 |
| 2017-01-10 | $32.82 | $33.09 | $32.82 | $32.96 | $31.21 | 172,680 |
| 2017-01-09 | $32.89 | $32.91 | $32.77 | $32.86 | $31.12 | 39,853 |
| 2017-01-06 | $32.92 | $32.99 | $32.74 | $32.83 | $31.09 | 147,481 |
| 2017-01-05 | $32.72 | $32.80 | $32.60 | $32.75 | $31.01 | 79,785 |
| 2017-01-04 | $32.48 | $32.86 | $32.48 | $32.83 | $31.09 | 95,151 |
| 2017-01-03 | $32.46 | $32.52 | $32.16 | $32.33 | $30.62 | 195,831 |
| 2016-12-30 | $32.47 | $32.47 | $32.09 | $32.17 | $30.46 | 69,976 |
| 2016-12-29 | $32.53 | $32.58 | $32.36 | $32.44 | $30.72 | 41,070 |
| 2016-12-28 | $32.72 | $32.76 | $32.47 | $32.47 | $30.75 | 33,595 |
| 2016-12-27 | $32.60 | $32.83 | $32.60 | $32.72 | $30.95 | 40,994 |
| 2016-12-23 | $32.62 | $32.67 | $32.54 | $32.59 | $30.83 | 43,221 |
| 2016-12-22 | $33.00 | $33.00 | $32.61 | $32.63 | $30.87 | 190,515 |
| 2016-12-21 | $33.02 | $33.10 | $32.99 | $33.05 | $31.26 | 43,664 |
| 2016-12-20 | $32.86 | $33.10 | $32.86 | $33.05 | $31.26 | 185,292 |
| 2016-12-19 | $32.79 | $32.94 | $32.71 | $32.78 | $31.01 | 39,939 |
| 2016-12-16 | $32.87 | $32.95 | $32.64 | $32.69 | $30.92 | 32,504 |
| 2016-12-15 | $33.20 | $33.23 | $32.94 | $32.96 | $31.04 | 75,274 |
| 2016-12-14 | $33.32 | $33.32 | $33.00 | $33.08 | $31.15 | 35,223 |
| 2016-12-13 | $33.12 | $33.40 | $33.12 | $33.26 | $31.32 | 88,436 |
| 2016-12-12 | $33.30 | $33.32 | $32.97 | $33.02 | $31.09 | 60,167 |
| 2016-12-09 | $33.33 | $33.34 | $33.22 | $33.28 | $31.34 | 89,178 |
| 2016-12-08 | $33.27 | $33.39 | $33.21 | $33.26 | $31.32 | 86,298 |
| 2016-12-07 | $32.65 | $33.27 | $32.59 | $33.21 | $31.27 | 68,843 |
| 2016-12-06 | $32.54 | $32.63 | $32.45 | $32.63 | $30.73 | 59,577 |
| 2016-12-05 | $32.25 | $32.54 | $32.25 | $32.50 | $30.61 | 56,346 |
| 2016-12-02 | $32.38 | $32.38 | $32.09 | $32.12 | $30.25 | 69,432 |
| 2016-12-01 | $32.30 | $32.51 | $32.22 | $32.32 | $30.44 | 59,719 |
| 2016-11-30 | $32.65 | $32.65 | $32.30 | $32.33 | $30.45 | 119,625 |
| 2016-11-29 | $32.51 | $32.64 | $32.51 | $32.58 | $30.68 | 293,653 |
| 2016-11-28 | $32.69 | $32.74 | $32.46 | $32.49 | $30.60 | 87,016 |
| 2016-11-25 | $32.77 | $32.82 | $32.73 | $32.79 | $30.88 | 41,881 |
| 2016-11-23 | $32.62 | $32.74 | $32.60 | $32.66 | $30.76 | 172,088 |
| 2016-11-22 | $32.33 | $32.66 | $32.30 | $32.66 | $30.76 | 85,797 |
| 2016-11-21 | $32.11 | $32.23 | $32.04 | $32.23 | $30.35 | 95,559 |
| 2016-11-18 | $32.16 | $32.16 | $32.00 | $32.03 | $30.16 | 40,664 |
| 2016-11-17 | $31.80 | $32.10 | $31.76 | $32.10 | $30.23 | 66,426 |
| 2016-11-16 | $31.49 | $31.73 | $31.49 | $31.69 | $29.84 | 59,995 |
| 2016-11-15 | $31.55 | $31.60 | $31.43 | $31.55 | $29.71 | 181,677 |
| 2016-11-14 | $31.53 | $31.64 | $31.43 | $31.45 | $29.62 | 144,226 |
| 2016-11-11 | $31.10 | $31.46 | $31.09 | $31.36 | $29.53 | 22,277 |
| 2016-11-10 | $31.14 | $31.50 | $31.04 | $31.17 | $29.35 | 100,058 |
| 2016-11-09 | $29.70 | $31.06 | $29.70 | $31.02 | $29.21 | 175,482 |
| 2016-11-08 | $30.75 | $31.04 | $30.66 | $30.90 | $29.10 | 33,979 |
| 2016-11-07 | $30.45 | $30.77 | $30.45 | $30.75 | $28.96 | 54,021 |
| 2016-11-04 | $30.12 | $30.40 | $30.07 | $30.09 | $28.34 | 46,828 |
| 2016-11-03 | $30.26 | $30.43 | $30.07 | $30.12 | $28.36 | 25,091 |
| 2016-11-02 | $30.34 | $30.44 | $30.20 | $30.23 | $28.47 | 58,415 |
| 2016-11-01 | $30.74 | $30.74 | $30.22 | $30.39 | $28.62 | 84,423 |
| 2016-10-31 | $30.66 | $30.71 | $30.60 | $30.66 | $28.87 | 163,138 |
| 2016-10-28 | $30.51 | $30.82 | $30.51 | $30.60 | $28.82 | 39,586 |
| 2016-10-27 | $31.04 | $31.04 | $30.58 | $30.65 | $28.86 | 24,355 |
| 2016-10-26 | $30.93 | $31.06 | $30.89 | $30.92 | $29.12 | 34,316 |
| 2016-10-25 | $31.28 | $31.28 | $31.01 | $31.07 | $29.26 | 1,833,996 |
| 2016-10-24 | $31.36 | $31.42 | $31.34 | $31.40 | $29.57 | 32,612 |
| 2016-10-21 | $30.87 | $31.22 | $30.87 | $31.19 | $29.37 | 15,744 |
| 2016-10-20 | $31.02 | $31.03 | $30.87 | $30.98 | $29.17 | 23,408 |
| 2016-10-19 | $30.93 | $31.13 | $30.90 | $31.09 | $29.28 | 85,692 |
| 2016-10-18 | $31.03 | $31.03 | $30.86 | $30.88 | $29.08 | 44,138 |
| 2016-10-17 | $30.89 | $30.93 | $30.72 | $30.74 | $28.95 | 37,561 |
| 2016-10-14 | $31.10 | $31.15 | $30.96 | $30.96 | $29.16 | 30,932 |
| 2016-10-13 | $30.96 | $31.06 | $30.71 | $31.02 | $29.21 | 36,891 |
| 2016-10-12 | $31.05 | $31.27 | $31.04 | $31.15 | $29.33 | 25,004 |
| 2016-10-11 | $31.35 | $31.35 | $30.98 | $31.03 | $29.22 | 103,094 |
| 2016-10-10 | $31.45 | $31.54 | $31.37 | $31.41 | $29.58 | 52,100 |
| 2016-10-07 | $31.55 | $31.56 | $31.25 | $31.36 | $29.53 | 23,087 |
| 2016-10-06 | $31.43 | $31.53 | $31.35 | $31.50 | $29.66 | 19,023 |
| 2016-10-05 | $31.48 | $31.61 | $31.48 | $31.50 | $29.66 | 44,900 |
| 2016-10-04 | $31.51 | $31.59 | $31.28 | $31.39 | $29.56 | 52,773 |
| 2016-10-03 | $31.39 | $31.54 | $31.39 | $31.49 | $29.65 | 22,011 |
| 2016-09-30 | $31.32 | $31.55 | $31.28 | $31.47 | $29.64 | 43,845 |
| 2016-09-29 | $31.39 | $31.52 | $31.12 | $31.20 | $29.38 | 48,860 |
| 2016-09-28 | $31.35 | $31.39 | $31.22 | $31.38 | $29.55 | 31,050 |
| 2016-09-27 | $31.08 | $31.34 | $31.08 | $31.34 | $29.51 | 17,933 |
| 2016-09-26 | $31.30 | $31.30 | $31.04 | $31.07 | $29.26 | 24,060 |
| 2016-09-23 | $31.40 | $31.51 | $31.37 | $31.42 | $29.59 | 17,640 |
| 2016-09-22 | $31.34 | $31.55 | $31.34 | $31.47 | $29.64 | 42,114 |
| 2016-09-21 | $30.99 | $31.26 | $30.88 | $31.21 | $29.39 | 111,917 |
| 2016-09-20 | $31.06 | $31.06 | $30.87 | $30.96 | $29.16 | 19,788 |
| 2016-09-19 | $31.02 | $31.11 | $30.86 | $30.93 | $29.13 | 30,931 |
| 2016-09-16 | $30.92 | $30.96 | $30.85 | $30.93 | $29.13 | 19,825 |
| 2016-09-15 | $30.80 | $31.13 | $30.80 | $31.05 | $29.14 | 34,430 |
| 2016-09-14 | $30.87 | $31.07 | $30.77 | $30.86 | $28.96 | 32,197 |
| 2016-09-13 | $31.05 | $31.27 | $30.77 | $30.85 | $28.95 | 108,726 |
| 2016-09-12 | $30.75 | $31.37 | $30.69 | $31.31 | $29.39 | 39,034 |
| 2016-09-09 | $31.46 | $31.52 | $30.94 | $30.94 | $29.04 | 63,037 |
| 2016-09-08 | $31.77 | $31.81 | $31.60 | $31.64 | $29.69 | 17,913 |
| 2016-09-07 | $31.82 | $31.90 | $31.75 | $31.89 | $29.93 | 22,842 |
| 2016-09-06 | $31.82 | $31.82 | $31.62 | $31.80 | $29.84 | 46,012 |
| 2016-09-02 | $31.81 | $31.90 | $31.71 | $31.77 | $29.82 | 22,886 |
| 2016-09-01 | $31.71 | $31.73 | $31.56 | $31.72 | $29.77 | 17,538 |
| 2016-08-31 | $31.66 | $31.72 | $31.49 | $31.65 | $29.70 | 26,051 |
| 2016-08-30 | $31.83 | $31.85 | $31.63 | $31.69 | $29.74 | 34,203 |
| 2016-08-29 | $31.79 | $31.92 | $31.75 | $31.85 | $29.89 | 22,917 |
| 2016-08-26 | $31.88 | $32.03 | $31.61 | $31.74 | $29.79 | 36,509 |
| 2016-08-25 | $31.83 | $31.96 | $31.79 | $31.84 | $29.88 | 22,706 |
| 2016-08-24 | $32.13 | $32.13 | $31.90 | $31.91 | $29.95 | 25,559 |
| 2016-08-23 | $32.10 | $32.20 | $32.07 | $32.11 | $30.14 | 25,114 |
| 2016-08-22 | $31.98 | $32.00 | $31.84 | $31.97 | $30.00 | 36,321 |
| 2016-08-19 | $31.94 | $32.04 | $31.91 | $31.96 | $30.00 | 17,925 |
| 2016-08-18 | $32.00 | $32.04 | $31.91 | $32.01 | $30.04 | 152,462 |
| 2016-08-17 | $31.94 | $32.00 | $31.79 | $31.98 | $30.01 | 33,399 |
| 2016-08-16 | $32.20 | $32.20 | $32.04 | $32.08 | $30.11 | 57,795 |
| 2016-08-15 | $32.21 | $32.33 | $32.21 | $32.27 | $30.29 | 74,817 |
| 2016-08-12 | $32.08 | $32.20 | $32.05 | $32.13 | $30.15 | 98,933 |
| 2016-08-11 | $32.00 | $32.19 | $32.00 | $32.14 | $30.16 | 31,002 |
| 2016-08-10 | $31.83 | $31.91 | $31.76 | $31.76 | $29.81 | 20,766 |
| 2016-08-09 | $31.80 | $31.93 | $31.73 | $31.81 | $29.85 | 204,499 |
| 2016-08-08 | $31.95 | $31.97 | $31.80 | $31.82 | $29.86 | 20,052 |
| 2016-08-05 | $31.78 | $31.95 | $31.78 | $31.88 | $29.92 | 41,364 |
| 2016-08-04 | $31.57 | $31.69 | $31.50 | $31.61 | $29.66 | 55,838 |
| 2016-08-03 | $31.42 | $31.63 | $31.11 | $31.58 | $29.64 | 161,212 |
| 2016-08-02 | $31.96 | $31.96 | $31.45 | $31.50 | $29.56 | 58,584 |
| 2016-08-01 | $31.96 | $32.10 | $31.88 | $31.97 | $30.00 | 30,790 |
| 2016-07-29 | $31.98 | $32.06 | $31.84 | $32.00 | $30.03 | 28,377 |
| 2016-07-28 | $31.86 | $32.00 | $31.69 | $31.95 | $29.99 | 36,464 |
| 2016-07-27 | $32.08 | $32.08 | $31.80 | $31.87 | $29.91 | 20,936 |
| 2016-07-26 | $32.00 | $32.13 | $31.89 | $32.00 | $30.03 | 31,684 |
| 2016-07-25 | $32.00 | $32.05 | $31.95 | $32.00 | $30.03 | 149,990 |
| 2016-07-22 | $31.87 | $32.01 | $31.77 | $31.98 | $30.01 | 34,059 |
| 2016-07-21 | $31.87 | $31.98 | $31.74 | $31.82 | $29.86 | 32,676 |
| 2016-07-20 | $31.81 | $31.93 | $31.69 | $31.88 | $29.92 | 30,369 |
| 2016-07-19 | $31.70 | $31.77 | $31.66 | $31.73 | $29.77 | 39,459 |
| 2016-07-18 | $31.71 | $31.90 | $31.67 | $31.80 | $29.84 | 60,973 |
| 2016-07-15 | $31.91 | $31.91 | $31.65 | $31.70 | $29.75 | 110,264 |
| 2016-07-14 | $31.88 | $31.97 | $31.79 | $31.81 | $29.85 | 60,316 |
| 2016-07-13 | $31.87 | $31.87 | $31.64 | $31.72 | $29.77 | 55,346 |
| 2016-07-12 | $31.78 | $31.90 | $31.75 | $31.86 | $29.90 | 1,495,776 |
| 2016-07-11 | $31.53 | $31.74 | $31.51 | $31.67 | $29.72 | 55,030 |
| 2016-07-08 | $31.11 | $31.45 | $31.11 | $31.45 | $29.52 | 46,505 |
| 2016-07-07 | $30.75 | $30.89 | $30.71 | $30.87 | $28.97 | 175,397 |
| 2016-07-06 | $30.35 | $30.74 | $30.33 | $30.74 | $28.85 | 30,684 |
| 2016-07-05 | $30.62 | $30.65 | $30.32 | $30.45 | $28.58 | 19,551 |
| 2016-07-01 | $30.54 | $30.85 | $30.54 | $30.76 | $28.87 | 118,181 |
| 2016-06-30 | $30.30 | $30.49 | $30.14 | $30.47 | $28.60 | 45,907 |
| 2016-06-29 | $29.99 | $30.31 | $29.96 | $30.25 | $28.39 | 417,263 |
| 2016-06-28 | $29.43 | $29.71 | $29.43 | $29.67 | $27.85 | 40,762 |
| 2016-06-27 | $29.55 | $29.56 | $28.92 | $29.18 | $27.39 | 142,078 |
| 2016-06-24 | $29.78 | $30.23 | $29.64 | $29.81 | $27.98 | 54,339 |
| 2016-06-23 | $30.80 | $30.93 | $30.77 | $30.88 | $28.98 | 44,068 |
| 2016-06-22 | $30.69 | $30.84 | $30.56 | $30.58 | $28.70 | 69,675 |
| 2016-06-21 | $30.78 | $30.78 | $30.59 | $30.65 | $28.77 | 93,969 |
| 2016-06-20 | $30.75 | $31.02 | $30.72 | $30.72 | $28.83 | 32,067 |
| 2016-06-17 | $30.56 | $30.56 | $30.43 | $30.44 | $28.57 | 41,415 |
| 2016-06-16 | $30.43 | $30.63 | $30.18 | $30.58 | $28.60 | 40,346 |
| 2016-06-15 | $30.47 | $30.75 | $30.47 | $30.50 | $28.52 | 14,678 |
| 2016-06-14 | $30.41 | $30.49 | $30.21 | $30.39 | $28.42 | 52,442 |
| 2016-06-13 | $30.60 | $30.82 | $30.47 | $30.49 | $28.51 | 76,877 |
| 2016-06-10 | $30.84 | $30.86 | $30.63 | $30.70 | $28.71 | 37,336 |
| 2016-06-09 | $31.02 | $31.12 | $30.95 | $31.08 | $29.06 | 23,373 |
| 2016-06-08 | $31.16 | $31.22 | $31.05 | $31.20 | $29.18 | 126,909 |
| 2016-06-07 | $31.07 | $31.25 | $31.07 | $31.12 | $29.10 | 36,947 |
| 2016-06-06 | $30.98 | $31.12 | $30.94 | $31.04 | $29.03 | 29,243 |
| 2016-06-03 | $30.98 | $31.05 | $30.79 | $30.99 | $28.98 | 29,395 |
| 2016-06-02 | $30.84 | $31.15 | $30.77 | $31.15 | $29.13 | 43,497 |
| 2016-06-01 | $30.73 | $30.99 | $30.73 | $30.97 | $28.96 | 23,416 |
| 2016-05-31 | $30.97 | $31.00 | $30.81 | $30.95 | $28.94 | 67,784 |
| 2016-05-27 | $30.83 | $30.99 | $30.83 | $30.96 | $28.95 | 13,452 |
| 2016-05-26 | $30.87 | $30.87 | $30.73 | $30.77 | $28.77 | 53,659 |
| 2016-05-25 | $30.64 | $30.80 | $30.64 | $30.78 | $28.78 | 55,427 |
| 2016-05-24 | $30.40 | $30.65 | $30.37 | $30.59 | $28.61 | 30,536 |
| 2016-05-23 | $30.28 | $30.42 | $30.18 | $30.19 | $28.23 | 35,614 |
| 2016-05-20 | $30.12 | $30.39 | $30.12 | $30.31 | $28.34 | 40,839 |
| 2016-05-19 | $30.05 | $30.12 | $29.88 | $30.09 | $28.14 | 64,944 |
| 2016-05-18 | $30.13 | $30.27 | $29.97 | $30.05 | $28.10 | 29,499 |
| 2016-05-17 | $30.58 | $30.65 | $30.20 | $30.27 | $28.31 | 52,781 |
| 2016-05-16 | $30.45 | $30.73 | $30.43 | $30.64 | $28.65 | 57,971 |
| 2016-05-13 | $30.69 | $30.79 | $30.42 | $30.47 | $28.49 | 79,025 |
| 2016-05-12 | $30.87 | $30.94 | $30.62 | $30.80 | $28.80 | 26,006 |
| 2016-05-11 | $31.20 | $31.20 | $30.76 | $30.77 | $28.77 | 76,299 |
| 2016-05-10 | $31.11 | $31.41 | $31.11 | $31.41 | $29.37 | 38,404 |
| 2016-05-09 | $30.98 | $31.15 | $30.98 | $31.07 | $29.05 | 153,014 |
| 2016-05-06 | $30.67 | $30.95 | $30.59 | $30.94 | $28.93 | 26,684 |
| 2016-05-05 | $30.94 | $30.97 | $30.74 | $30.77 | $28.77 | 30,874 |
| 2016-05-04 | $30.91 | $31.10 | $30.86 | $30.99 | $28.98 | 38,089 |
| 2016-05-03 | $31.26 | $31.30 | $31.09 | $31.13 | $29.11 | 345,076 |
| 2016-05-02 | $31.16 | $31.47 | $31.12 | $31.45 | $29.41 | 31,520 |
| 2016-04-29 | $31.14 | $31.15 | $30.83 | $31.01 | $29.00 | 36,118 |
| 2016-04-28 | $31.16 | $31.40 | $30.86 | $30.94 | $28.93 | 39,759 |
| 2016-04-27 | $31.28 | $31.38 | $31.14 | $31.31 | $29.28 | 41,299 |
| 2016-04-26 | $31.21 | $31.35 | $31.13 | $31.29 | $29.26 | 39,127 |
| 2016-04-25 | $31.11 | $31.19 | $30.98 | $31.17 | $29.15 | 304,222 |
| 2016-04-22 | $31.29 | $31.29 | $30.99 | $31.15 | $29.13 | 88,239 |
| 2016-04-21 | $31.43 | $31.46 | $31.20 | $31.21 | $29.19 | 32,928 |
| 2016-04-20 | $31.42 | $31.47 | $31.24 | $31.34 | $29.31 | 543,070 |
| 2016-04-19 | $31.54 | $31.54 | $31.23 | $31.30 | $29.27 | 28,541 |
| 2016-04-18 | $31.23 | $31.46 | $31.20 | $31.45 | $29.41 | 57,357 |
| 2016-04-15 | $31.13 | $31.24 | $31.03 | $31.17 | $29.15 | 82,228 |
| 2016-04-14 | $31.19 | $31.20 | $31.06 | $31.10 | $29.08 | 24,198 |
| 2016-04-13 | $30.81 | $31.15 | $30.81 | $31.14 | $29.12 | 33,947 |
| 2016-04-12 | $30.42 | $30.74 | $30.31 | $30.65 | $28.66 | 98,535 |
| 2016-04-11 | $30.65 | $30.81 | $30.41 | $30.41 | $28.44 | 276,206 |
| 2016-04-08 | $30.73 | $30.73 | $30.45 | $30.54 | $28.56 | 47,544 |
| 2016-04-07 | $30.81 | $30.90 | $30.43 | $30.61 | $28.62 | 52,005 |
| 2016-04-06 | $30.66 | $30.98 | $30.63 | $30.97 | $28.96 | 54,796 |
| 2016-04-05 | $30.70 | $30.77 | $30.60 | $30.63 | $28.64 | 82,695 |
| 2016-04-04 | $31.28 | $31.28 | $30.86 | $30.89 | $28.89 | 259,675 |
| 2016-04-01 | $30.89 | $31.25 | $30.82 | $31.22 | $29.20 | 163,279 |
| 2016-03-31 | $31.09 | $31.16 | $31.01 | $31.03 | $29.02 | 31,391 |
| 2016-03-30 | $31.09 | $31.16 | $30.96 | $31.05 | $29.04 | 151,646 |
| 2016-03-29 | $30.50 | $30.92 | $30.50 | $30.92 | $28.91 | 20,105 |
| 2016-03-28 | $30.43 | $30.67 | $30.43 | $30.61 | $28.62 | 39,260 |
| 2016-03-24 | $30.25 | $30.41 | $30.13 | $30.40 | $28.43 | 30,734 |
| 2016-03-23 | $30.51 | $30.55 | $30.31 | $30.39 | $28.42 | 82,882 |
| 2016-03-22 | $30.55 | $30.74 | $30.50 | $30.63 | $28.64 | 38,889 |
| 2016-03-21 | $30.68 | $30.77 | $30.53 | $30.73 | $28.74 | 47,067 |
| 2016-03-18 | $30.79 | $30.88 | $30.68 | $30.73 | $28.74 | 32,981 |
| 2016-03-17 | $30.60 | $30.89 | $30.56 | $30.82 | $28.71 | 59,838 |
| 2016-03-16 | $30.35 | $30.72 | $30.35 | $30.67 | $28.57 | 37,653 |
| 2016-03-15 | $30.34 | $30.44 | $30.28 | $30.38 | $28.30 | 39,125 |
| 2016-03-14 | $30.30 | $30.55 | $30.30 | $30.51 | $28.42 | 46,831 |
| 2016-03-11 | $30.12 | $30.37 | $30.11 | $30.35 | $28.27 | 77,950 |
| 2016-03-10 | $29.98 | $30.14 | $29.53 | $29.90 | $27.85 | 88,846 |
| 2016-03-09 | $29.98 | $29.98 | $29.75 | $29.88 | $27.83 | 43,235 |
| 2016-03-08 | $29.95 | $30.02 | $29.77 | $29.80 | $27.76 | 46,047 |
| 2016-03-07 | $30.02 | $30.24 | $29.91 | $30.06 | $28.00 | 1,443,377 |
| 2016-03-04 | $30.19 | $30.25 | $30.03 | $30.17 | $28.10 | 43,904 |
| 2016-03-03 | $29.87 | $30.14 | $29.80 | $30.11 | $28.05 | 47,480 |
| 2016-03-02 | $29.92 | $29.94 | $29.70 | $29.91 | $27.86 | 32,916 |
| 2016-03-01 | $29.45 | $29.96 | $29.35 | $29.93 | $27.88 | 48,782 |
| 2016-02-29 | $29.31 | $29.51 | $29.24 | $29.24 | $27.24 | 24,368 |
| 2016-02-26 | $29.48 | $29.48 | $29.26 | $29.35 | $27.34 | 21,345 |
| 2016-02-25 | $29.06 | $29.31 | $28.93 | $29.31 | $27.30 | 13,122 |
| 2016-02-24 | $28.52 | $29.01 | $28.29 | $28.99 | $27.00 | 51,502 |
| 2016-02-23 | $28.93 | $29.05 | $28.76 | $28.82 | $26.84 | 135,141 |
| 2016-02-22 | $28.63 | $28.98 | $28.63 | $28.94 | $26.96 | 47,710 |
| 2016-02-19 | $28.15 | $28.39 | $27.98 | $28.37 | $26.43 | 22,140 |
| 2016-02-18 | $28.58 | $28.58 | $28.25 | $28.32 | $26.38 | 40,560 |
| 2016-02-17 | $28.16 | $28.62 | $28.16 | $28.52 | $26.57 | 93,960 |
| 2016-02-16 | $27.55 | $27.90 | $27.45 | $27.87 | $25.96 | 113,065 |
| 2016-02-12 | $26.93 | $27.19 | $26.74 | $27.18 | $25.32 | 41,858 |
| 2016-02-11 | $26.40 | $26.80 | $26.35 | $26.66 | $24.83 | 45,658 |
| 2016-02-10 | $26.76 | $27.10 | $26.68 | $26.74 | $24.91 | 59,071 |
| 2016-02-09 | $26.45 | $27.00 | $26.40 | $26.67 | $24.84 | 46,794 |
| 2016-02-08 | $26.98 | $27.11 | $26.34 | $26.80 | $24.96 | 99,982 |
| 2016-02-05 | $28.14 | $28.14 | $27.30 | $27.38 | $25.50 | 68,328 |
| 2016-02-04 | $28.26 | $28.41 | $28.07 | $28.29 | $26.35 | 159,934 |
| 2016-02-03 | $28.66 | $28.67 | $27.87 | $28.38 | $26.43 | 75,592 |
| 2016-02-02 | $28.84 | $29.04 | $28.34 | $28.46 | $26.51 | 1,199,343 |
| 2016-02-01 | $28.75 | $29.16 | $28.61 | $29.05 | $27.06 | 306,336 |
| 2016-01-29 | $28.31 | $28.92 | $28.31 | $28.92 | $26.94 | 57,935 |
| 2016-01-28 | $28.54 | $28.61 | $28.08 | $28.50 | $26.55 | 38,839 |
| 2016-01-27 | $28.59 | $28.75 | $28.10 | $28.23 | $26.29 | 42,731 |
| 2016-01-26 | $28.30 | $28.67 | $28.23 | $28.62 | $26.66 | 131,600 |
| 2016-01-25 | $28.52 | $28.57 | $28.16 | $28.20 | $26.27 | 273,045 |
| 2016-01-22 | $28.44 | $28.64 | $28.39 | $28.57 | $26.61 | 87,832 |
| 2016-01-21 | $27.80 | $28.34 | $27.66 | $28.03 | $26.11 | 152,908 |
| 2016-01-20 | $27.60 | $27.94 | $26.82 | $27.70 | $25.80 | 162,803 |
| 2016-01-19 | $28.16 | $28.25 | $27.66 | $27.96 | $26.04 | 487,116 |
| 2016-01-15 | $27.85 | $28.04 | $27.52 | $27.90 | $25.99 | 165,948 |
| 2016-01-14 | $28.31 | $28.70 | $27.78 | $28.45 | $26.50 | 856,634 |
| 2016-01-13 | $29.38 | $29.38 | $28.20 | $28.26 | $26.32 | 192,275 |
| 2016-01-12 | $29.22 | $29.43 | $28.90 | $29.26 | $27.25 | 264,972 |
| 2016-01-11 | $28.95 | $29.08 | $28.55 | $29.00 | $27.01 | 420,986 |
| 2016-01-08 | $29.36 | $29.41 | $28.70 | $28.75 | $26.78 | 79,198 |
| 2016-01-07 | $28.72 | $29.58 | $28.72 | $29.10 | $27.10 | 372,581 |
| 2016-01-06 | $29.63 | $29.91 | $29.39 | $29.71 | $27.67 | 140,905 |
| 2016-01-05 | $30.20 | $30.27 | $29.91 | $30.06 | $28.00 | 90,919 |
| 2016-01-04 | $30.25 | $30.26 | $29.81 | $30.14 | $28.07 | 210,934 |
| 2015-12-31 | $30.83 | $30.97 | $30.68 | $30.68 | $28.58 | 32,250 |
| 2015-12-30 | $31.11 | $31.13 | $30.92 | $30.92 | $28.80 | 468,812 |
| 2015-12-29 | $30.95 | $31.21 | $30.95 | $31.17 | $29.03 | 76,310 |
| 2015-12-28 | $30.78 | $30.84 | $30.60 | $30.84 | $28.73 | 41,490 |
| 2015-12-24 | $30.82 | $30.86 | $30.76 | $30.82 | $28.71 | 14,632 |
| 2015-12-23 | $30.81 | $30.87 | $30.69 | $30.85 | $28.74 | 56,520 |
| 2015-12-22 | $30.55 | $30.73 | $30.42 | $30.61 | $28.51 | 274,410 |
| 2015-12-21 | $30.46 | $30.46 | $30.21 | $30.41 | $28.33 | 228,390 |
| 2015-12-18 | $30.63 | $30.65 | $30.29 | $30.30 | $28.22 | 69,822 |
| 2015-12-17 | $31.44 | $31.47 | $30.87 | $30.87 | $28.65 | 54,899 |
| 2015-12-16 | $31.02 | $31.38 | $30.93 | $31.35 | $29.10 | 30,891 |
| 2015-12-15 | $30.88 | $31.08 | $30.81 | $30.81 | $28.60 | 123,646 |
| 2015-12-14 | $30.57 | $30.69 | $30.24 | $30.58 | $28.38 | 65,255 |
| 2015-12-11 | $30.85 | $30.94 | $30.48 | $30.55 | $28.36 | 145,830 |
| 2015-12-10 | $31.18 | $31.42 | $31.12 | $31.23 | $28.99 | 73,828 |
| 2015-12-09 | $31.41 | $31.69 | $31.00 | $31.12 | $28.89 | 83,828 |
| 2015-12-08 | $31.31 | $31.64 | $31.24 | $31.48 | $29.22 | 45,650 |
| 2015-12-07 | $31.72 | $31.72 | $31.44 | $31.59 | $29.32 | 46,736 |
| 2015-12-04 | $31.25 | $31.79 | $31.25 | $31.73 | $29.45 | 48,466 |
| 2015-12-03 | $31.79 | $31.79 | $31.07 | $31.18 | $28.94 | 50,490 |
| 2015-12-02 | $31.92 | $31.98 | $31.64 | $31.68 | $29.41 | 53,789 |
| 2015-12-01 | $31.80 | $31.93 | $31.70 | $31.93 | $29.64 | 71,129 |
| 2015-11-30 | $32.03 | $32.03 | $31.57 | $31.63 | $29.36 | 105,813 |
| 2015-11-27 | $31.97 | $32.05 | $31.84 | $31.89 | $29.60 | 24,844 |
| 2015-11-25 | $31.83 | $32.03 | $31.77 | $31.97 | $29.67 | 51,372 |
| 2015-11-24 | $31.61 | $31.88 | $31.48 | $31.79 | $29.51 | 72,450 |
| 2015-11-23 | $31.73 | $31.95 | $31.73 | $31.85 | $29.56 | 87,548 |
| 2015-11-20 | $31.52 | $31.72 | $31.52 | $31.72 | $29.44 | 62,042 |
| 2015-11-19 | $31.31 | $31.46 | $31.31 | $31.36 | $29.11 | 39,598 |
| 2015-11-18 | $30.95 | $31.37 | $30.88 | $31.36 | $29.11 | 126,724 |
| 2015-11-17 | $30.99 | $31.11 | $30.73 | $30.84 | $28.63 | 366,310 |
| 2015-11-16 | $30.45 | $30.83 | $30.30 | $30.83 | $28.62 | 467,458 |
| 2015-11-13 | $31.12 | $31.15 | $30.45 | $30.47 | $28.28 | 156,431 |
| 2015-11-12 | $31.46 | $31.59 | $31.28 | $31.28 | $29.03 | 50,908 |
| 2015-11-11 | $31.81 | $31.89 | $31.56 | $31.62 | $29.35 | 56,931 |
| 2015-11-10 | $31.49 | $31.80 | $31.47 | $31.75 | $29.47 | 672,070 |
| 2015-11-09 | $31.89 | $31.89 | $31.34 | $31.57 | $29.30 | 431,726 |
| 2015-11-06 | $31.92 | $32.03 | $31.80 | $31.96 | $29.67 | 66,081 |
| 2015-11-05 | $31.90 | $32.03 | $31.75 | $32.00 | $29.70 | 68,571 |
| 2015-11-04 | $32.19 | $32.21 | $31.75 | $31.91 | $29.62 | 121,176 |
| 2015-11-03 | $31.95 | $32.19 | $31.93 | $32.11 | $29.80 | 300,283 |
| 2015-11-02 | $32.05 | $32.05 | $31.70 | $32.00 | $29.70 | 591,213 |
| 2015-10-30 | $31.84 | $31.97 | $31.66 | $31.82 | $29.54 | 129,861 |
| 2015-10-29 | $31.63 | $31.78 | $31.49 | $31.74 | $29.46 | 70,858 |
| 2015-10-28 | $31.46 | $31.70 | $31.31 | $31.69 | $29.41 | 208,253 |
| 2015-10-27 | $31.46 | $31.46 | $31.20 | $31.34 | $29.09 | 55,882 |
| 2015-10-26 | $31.31 | $31.60 | $31.29 | $31.56 | $29.29 | 720,700 |
| 2015-10-23 | $31.61 | $31.61 | $31.15 | $31.30 | $29.05 | 132,509 |
| 2015-10-22 | $31.05 | $31.27 | $31.01 | $31.22 | $28.98 | 139,020 |
| 2015-10-21 | $31.15 | $31.23 | $30.84 | $30.87 | $28.65 | 53,741 |
| 2015-10-20 | $31.08 | $31.25 | $31.00 | $31.09 | $28.86 | 149,577 |
| 2015-10-19 | $30.91 | $31.16 | $30.91 | $31.12 | $28.89 | 152,526 |
| 2015-10-16 | $30.89 | $31.00 | $30.84 | $30.98 | $28.76 | 44,162 |
| 2015-10-15 | $30.55 | $30.86 | $30.37 | $30.86 | $28.64 | 35,354 |
| 2015-10-14 | $30.81 | $30.87 | $30.40 | $30.44 | $28.25 | 52,282 |
| 2015-10-13 | $30.79 | $31.07 | $30.74 | $30.76 | $28.55 | 82,853 |
| 2015-10-12 | $30.81 | $31.04 | $30.81 | $30.92 | $28.70 | 89,850 |
| 2015-10-09 | $30.81 | $30.88 | $30.65 | $30.83 | $28.62 | 145,627 |
| 2015-10-08 | $30.39 | $30.87 | $30.38 | $30.81 | $28.60 | 65,341 |
| 2015-10-07 | $30.41 | $30.54 | $30.19 | $30.44 | $28.26 | 128,989 |
| 2015-10-06 | $30.51 | $30.60 | $30.21 | $30.32 | $28.14 | 40,249 |
| 2015-10-05 | $30.26 | $30.60 | $30.24 | $30.54 | $28.35 | 185,349 |
| 2015-10-02 | $29.28 | $30.01 | $29.17 | $30.00 | $27.84 | 54,968 |
| 2015-10-01 | $29.53 | $29.62 | $29.18 | $29.59 | $27.47 | 68,334 |
| 2015-09-30 | $29.12 | $29.51 | $29.07 | $29.49 | $27.37 | 79,409 |
| 2015-09-29 | $28.94 | $29.02 | $28.59 | $28.81 | $26.74 | 68,506 |
| 2015-09-28 | $29.63 | $29.64 | $28.85 | $28.87 | $26.80 | 95,109 |
| 2015-09-25 | $30.14 | $30.14 | $29.65 | $29.79 | $27.65 | 64,921 |
| 2015-09-24 | $29.71 | $29.85 | $29.43 | $29.80 | $27.66 | 61,514 |
| 2015-09-23 | $30.05 | $30.08 | $29.81 | $29.93 | $27.78 | 171,170 |
| 2015-09-22 | $30.03 | $30.09 | $29.80 | $30.00 | $27.85 | 135,186 |
| 2015-09-21 | $30.35 | $30.58 | $30.18 | $30.36 | $28.18 | 467,842 |
| 2015-09-18 | $30.36 | $30.56 | $30.14 | $30.21 | $28.04 | 45,785 |
| 2015-09-17 | $30.70 | $31.19 | $30.70 | $30.79 | $28.48 | 40,705 |
| 2015-09-16 | $30.42 | $30.73 | $30.34 | $30.71 | $28.41 | 81,625 |
| 2015-09-15 | $30.10 | $30.41 | $29.96 | $30.32 | $28.04 | 133,291 |
| 2015-09-14 | $30.21 | $30.21 | $29.95 | $30.04 | $27.79 | 369,957 |
| 2015-09-11 | $29.89 | $30.18 | $29.84 | $30.18 | $27.92 | 44,521 |
| 2015-09-10 | $29.88 | $30.16 | $29.84 | $29.98 | $27.73 | 65,367 |
| 2015-09-09 | $30.52 | $30.64 | $29.91 | $29.97 | $27.72 | 59,340 |
| 2015-09-08 | $30.10 | $30.30 | $29.95 | $30.29 | $28.01 | 612,780 |
| 2015-09-04 | $29.57 | $29.75 | $29.45 | $29.58 | $27.36 | 93,046 |
| 2015-09-03 | $29.96 | $30.20 | $29.82 | $29.93 | $27.68 | 98,746 |
| 2015-09-02 | $29.66 | $29.80 | $29.39 | $29.80 | $27.56 | 209,092 |
Fidelity MSCI Consumer Discretionary Index ETF (FDIS) News Headlines
Recent Fidelity MSCI Consumer Discretionary Index ETF (FDIS) News
Similar Companies to Fidelity MSCI Consumer Discretionary Index ETF (FDIS) 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 | -- | -- | -- |