First Trust Dow Jones Select Microcap Index Fund (FDM) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.28 ($-0.65) -1.02%
First Trust Dow Jones Select Microcap Index Fund - Daily Information
Click for more stock information on First Trust Dow Jones Select Microcap Index Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $63.21 |
| Previous Close | $63.28 |
| High | $63.31 |
| Low | $62.93 |
| Adjusted Open | $63.21 |
| Previous Adjusted Close | $63.28 |
| Adjusted High | $63.31 |
| Adjusted Low | $62.93 |
About First Trust Dow Jones Select Microcap Index Fund (FDM)
The Fund will normally invest at least 80% of its net assets (including investment borrowings) in common stocks of U.S. micro-capitalization companies which are publicly traded in the United States. The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is developed, maintained and sponsored by S&P Dow Jones Indices LLC (the "Index Provider"). The Index is comprised of selected U.S. micro-capitalization companies chosen from all common stocks traded on the New York Stock Exchange, the NYSE MKT and NASDAQ® with limited partnerships excluded. The Index measures the performance of selected U.S. micro-capitalization companies chosen from all common stocks traded on the New York Stock Exchange, the NYSE MKT and NASDAQ® (excluding limited partnerships) that are comparatively liquid and have strong fundamentals relative to the micro-capitalization segment as a whole. The Index was released for circulation in June 2005. The composition of the Index is reviewed at least annually by the Index Provider in August and additions to or subtractions from the Index occur following this annual review. The shares outstanding and float factors are reconsidered quarterly by the Index Provider in March, June, September and December, which may impact the relative weightings of the securities in the Index. Daily historical hypothetical Index values are calculated by the Index Provider and are available dating back to August 31, 1992. As of March 29, 2018, the Index consisted of 258 securities and the average and median market capitalizations of the companies included in the Index were approximately $489.95 million and $466.63 million, respectively.
Invest in First Trust Dow Jones Select Microcap Index Fund (FDM)
Historical Stock Data for First Trust Dow Jones Select Microcap Index Fund (FDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $63.21 | $63.31 | $62.93 | $63.28 | $63.28 | 15,408 |
| 2025-03-20 | $64.02 | $64.33 | $63.92 | $63.93 | $63.93 | 2,562 |
| 2025-03-19 | $63.57 | $64.22 | $63.50 | $64.20 | $64.20 | 3,622 |
| 2025-03-18 | $62.92 | $63.27 | $62.84 | $63.06 | $63.06 | 39,843 |
| 2025-03-17 | $63.20 | $63.60 | $63.20 | $63.37 | $63.37 | 6,892 |
| 2025-03-14 | $62.42 | $63.16 | $62.42 | $63.16 | $63.16 | 5,113 |
| 2025-03-13 | $62.99 | $62.99 | $61.56 | $61.73 | $61.73 | 6,706 |
| 2025-03-12 | $63.52 | $63.52 | $62.23 | $62.93 | $62.93 | 9,627 |
| 2025-03-11 | $62.81 | $63.15 | $62.35 | $62.79 | $62.79 | 54,425 |
| 2025-03-10 | $63.44 | $63.44 | $62.21 | $62.65 | $62.65 | 6,153 |
| 2025-03-07 | $64.00 | $64.53 | $63.43 | $64.39 | $64.39 | 4,535 |
| 2025-03-06 | $64.23 | $64.81 | $63.81 | $64.22 | $64.22 | 3,244 |
| 2025-03-05 | $65.22 | $65.35 | $64.60 | $65.24 | $65.24 | 23,216 |
| 2025-03-04 | $65.60 | $66.21 | $64.61 | $65.53 | $65.53 | 24,769 |
| 2025-03-03 | $68.89 | $69.03 | $66.67 | $66.67 | $66.67 | 5,526 |
| 2025-02-28 | $67.85 | $68.43 | $67.85 | $68.43 | $68.43 | 2,706 |
| 2025-02-27 | $68.98 | $68.98 | $67.90 | $67.98 | $67.98 | 2,657 |
| 2025-02-26 | $68.80 | $69.32 | $68.65 | $68.83 | $68.83 | 6,254 |
| 2025-02-25 | $68.45 | $68.97 | $68.24 | $68.62 | $68.62 | 9,094 |
| 2025-02-24 | $69.26 | $69.34 | $68.26 | $68.32 | $68.32 | 5,463 |
| 2025-02-21 | $71.33 | $71.33 | $68.81 | $68.81 | $68.81 | 4,630 |
| 2025-02-20 | $70.99 | $70.99 | $69.96 | $70.39 | $70.39 | 3,703 |
| 2025-02-19 | $71.41 | $71.41 | $71.07 | $71.26 | $71.26 | 4,566 |
| 2025-02-18 | $71.87 | $71.99 | $71.63 | $71.74 | $71.74 | 4,185 |
| 2025-02-14 | $72.17 | $72.17 | $71.67 | $71.67 | $71.67 | 6,575 |
| 2025-02-13 | $71.26 | $71.81 | $70.99 | $71.81 | $71.81 | 8,393 |
| 2025-02-12 | $70.47 | $71.23 | $70.47 | $71.01 | $71.01 | 27,190 |
| 2025-02-11 | $71.01 | $71.56 | $71.01 | $71.49 | $71.49 | 7,889 |
| 2025-02-10 | $71.03 | $71.45 | $70.88 | $71.17 | $71.17 | 2,357 |
| 2025-02-07 | $70.76 | $70.76 | $70.41 | $70.55 | $70.55 | 2,208 |
| 2025-02-06 | $71.11 | $71.17 | $70.76 | $70.99 | $70.99 | 4,435 |
| 2025-02-05 | $70.43 | $70.66 | $70.43 | $70.65 | $70.65 | 2,512 |
| 2025-02-04 | $69.37 | $70.14 | $69.37 | $70.14 | $70.14 | 2,765 |
| 2025-02-03 | $68.24 | $69.50 | $68.24 | $68.96 | $68.96 | 8,758 |
| 2025-01-31 | $71.03 | $71.03 | $69.71 | $69.85 | $69.85 | 3,657 |
| 2025-01-30 | $71.33 | $71.33 | $70.61 | $70.97 | $70.97 | 3,628 |
| 2025-01-29 | $69.80 | $70.42 | $69.80 | $70.30 | $70.30 | 3,813 |
| 2025-01-28 | $69.60 | $70.05 | $69.46 | $69.93 | $69.93 | 5,932 |
| 2025-01-27 | $70.22 | $70.41 | $69.80 | $69.80 | $69.80 | 3,368 |
| 2025-01-24 | $70.75 | $70.97 | $70.50 | $70.68 | $70.68 | 9,787 |
| 2025-01-23 | $70.04 | $70.75 | $70.04 | $70.51 | $70.51 | 10,096 |
| 2025-01-22 | $70.75 | $70.75 | $70.22 | $70.22 | $70.22 | 8,148 |
| 2025-01-21 | $69.96 | $70.71 | $69.96 | $70.67 | $70.67 | 8,796 |
| 2025-01-17 | $69.88 | $69.88 | $69.06 | $69.47 | $69.47 | 10,042 |
| 2025-01-16 | $69.47 | $69.47 | $68.92 | $69.29 | $69.29 | 2,072 |
| 2025-01-15 | $69.21 | $69.21 | $68.69 | $69.16 | $69.16 | 5,810 |
| 2025-01-14 | $66.91 | $67.86 | $66.91 | $67.86 | $67.86 | 9,146 |
| 2025-01-13 | $65.20 | $66.42 | $65.20 | $66.42 | $66.42 | 2,333 |
| 2025-01-10 | $66.47 | $66.47 | $65.13 | $65.74 | $65.74 | 12,414 |
| 2025-01-08 | $67.10 | $67.10 | $66.28 | $67.09 | $67.09 | 6,532 |
| 2025-01-07 | $68.61 | $68.61 | $67.16 | $67.29 | $67.29 | 3,419 |
| 2025-01-06 | $69.11 | $69.30 | $68.53 | $68.53 | $68.53 | 3,362 |
| 2025-01-03 | $67.98 | $68.84 | $67.98 | $68.81 | $68.81 | 2,950 |
| 2025-01-02 | $68.85 | $68.85 | $67.77 | $68.07 | $68.07 | 6,609 |
| 2024-12-31 | $68.45 | $68.62 | $67.84 | $68.16 | $68.16 | 7,130 |
| 2024-12-30 | $67.46 | $68.05 | $66.91 | $67.97 | $67.97 | 4,356 |
| 2024-12-27 | $68.59 | $68.59 | $67.52 | $67.78 | $67.78 | 2,189 |
| 2024-12-26 | $67.86 | $69.18 | $67.86 | $69.18 | $69.18 | 5,516 |
| 2024-12-24 | $67.43 | $68.35 | $67.43 | $68.35 | $68.35 | 2,038 |
| 2024-12-23 | $67.47 | $67.52 | $67.09 | $67.34 | $67.34 | 7,534 |
| 2024-12-20 | $67.60 | $68.20 | $67.60 | $67.71 | $67.71 | 11,803 |
| 2024-12-19 | $68.36 | $68.36 | $67.39 | $67.50 | $67.50 | 27,507 |
| 2024-12-18 | $70.99 | $71.11 | $67.10 | $67.69 | $67.69 | 5,707 |
| 2024-12-17 | $71.40 | $71.40 | $70.68 | $70.89 | $70.89 | 4,348 |
| 2024-12-16 | $71.70 | $72.00 | $71.62 | $71.73 | $71.73 | 6,622 |
| 2024-12-13 | $71.53 | $71.53 | $71.02 | $71.33 | $71.33 | 11,092 |
| 2024-12-12 | $72.76 | $72.93 | $72.11 | $72.12 | $71.83 | 4,271 |
| 2024-12-11 | $72.61 | $73.46 | $72.44 | $73.10 | $72.80 | 8,875 |
| 2024-12-10 | $72.40 | $72.96 | $72.24 | $72.24 | $71.95 | 9,997 |
| 2024-12-09 | $72.63 | $72.63 | $71.72 | $71.72 | $71.43 | 7,478 |
| 2024-12-06 | $73.02 | $73.02 | $71.98 | $72.14 | $71.84 | 2,100 |
| 2024-12-05 | $72.76 | $73.08 | $72.62 | $72.62 | $72.32 | 8,755 |
| 2024-12-04 | $72.93 | $73.09 | $72.31 | $72.99 | $72.69 | 8,219 |
| 2024-12-03 | $72.55 | $72.55 | $72.00 | $72.22 | $71.93 | 2,137 |
| 2024-12-02 | $72.99 | $72.99 | $72.18 | $72.87 | $72.58 | 2,201 |
| 2024-11-29 | $72.95 | $72.95 | $72.70 | $72.92 | $72.92 | 1,511 |
| 2024-11-27 | $72.87 | $72.87 | $72.55 | $72.55 | $72.55 | 1,661 |
| 2024-11-26 | $72.49 | $72.49 | $72.09 | $72.18 | $72.18 | 50,625 |
| 2024-11-25 | $73.04 | $73.66 | $72.98 | $72.98 | $72.98 | 6,288 |
| 2024-11-22 | $70.65 | $72.18 | $70.65 | $72.18 | $72.18 | 26,604 |
| 2024-11-21 | $69.84 | $70.66 | $69.84 | $70.66 | $70.66 | 3,762 |
| 2024-11-20 | $69.02 | $69.27 | $68.77 | $69.27 | $69.27 | 8,084 |
| 2024-11-19 | $68.32 | $69.30 | $68.32 | $69.30 | $69.30 | 1,753 |
| 2024-11-18 | $68.91 | $69.45 | $68.91 | $69.05 | $69.05 | 2,569 |
| 2024-11-15 | $69.66 | $69.66 | $68.69 | $68.86 | $68.86 | 3,491 |
| 2024-11-14 | $70.22 | $70.22 | $69.35 | $69.36 | $69.36 | 4,204 |
| 2024-11-13 | $71.27 | $71.27 | $70.04 | $70.04 | $70.04 | 3,343 |
| 2024-11-12 | $71.21 | $71.85 | $70.60 | $70.78 | $70.78 | 5,843 |
| 2024-11-11 | $71.30 | $71.81 | $71.10 | $71.81 | $71.81 | 2,408 |
| 2024-11-08 | $69.82 | $70.70 | $69.82 | $70.60 | $70.60 | 4,651 |
| 2024-11-07 | $70.51 | $70.51 | $69.56 | $69.56 | $69.56 | 4,891 |
| 2024-11-06 | $69.21 | $70.81 | $69.21 | $70.67 | $70.67 | 14,464 |
| 2024-11-05 | $65.46 | $66.07 | $65.46 | $66.07 | $66.07 | 114,665 |
| 2024-11-04 | $64.31 | $64.82 | $64.02 | $64.02 | $64.02 | 16,669 |
| 2024-11-01 | $64.94 | $65.10 | $64.60 | $64.64 | $64.64 | 29,232 |
| 2024-10-31 | $65.34 | $65.34 | $64.51 | $64.51 | $64.51 | 2,122 |
| 2024-10-30 | $65.11 | $66.03 | $65.11 | $65.48 | $65.48 | 4,000 |
| 2024-10-29 | $64.94 | $65.30 | $64.53 | $65.30 | $65.30 | 7,904 |
| 2024-10-28 | $64.29 | $65.45 | $64.29 | $65.37 | $65.37 | 9,648 |
| 2024-10-25 | $64.70 | $64.85 | $63.92 | $64.04 | $64.04 | 7,207 |
| 2024-10-24 | $64.45 | $64.50 | $63.91 | $64.28 | $64.28 | 15,804 |
| 2024-10-23 | $64.27 | $64.47 | $63.67 | $64.22 | $64.22 | 312,903 |
| 2024-10-22 | $64.53 | $64.77 | $64.36 | $64.68 | $64.68 | 6,907 |
| 2024-10-21 | $66.21 | $66.21 | $64.95 | $64.95 | $64.95 | 4,309 |
| 2024-10-18 | $66.52 | $66.52 | $66.18 | $66.25 | $66.25 | 5,658 |
| 2024-10-17 | $65.96 | $66.51 | $65.84 | $66.51 | $66.51 | 2,581 |
| 2024-10-16 | $65.73 | $65.98 | $65.73 | $65.82 | $65.82 | 1,648 |
| 2024-10-15 | $63.91 | $65.21 | $63.91 | $64.70 | $64.70 | 4,762 |
| 2024-10-14 | $64.30 | $64.30 | $64.01 | $64.22 | $64.22 | 1,093 |
| 2024-10-11 | $62.82 | $64.37 | $62.82 | $64.37 | $64.37 | 2,957 |
| 2024-10-10 | $62.45 | $62.85 | $62.10 | $62.85 | $62.85 | 2,517 |
| 2024-10-09 | $62.71 | $63.10 | $62.71 | $62.79 | $62.79 | 1,703 |
| 2024-10-08 | $62.61 | $62.85 | $62.61 | $62.76 | $62.76 | 2,759 |
| 2024-10-07 | $63.64 | $63.64 | $62.93 | $62.93 | $62.93 | 3,098 |
| 2024-10-04 | $63.53 | $63.63 | $63.44 | $63.63 | $63.63 | 3,811 |
| 2024-10-03 | $62.85 | $63.14 | $62.65 | $62.79 | $62.79 | 9,346 |
| 2024-10-02 | $63.45 | $63.67 | $63.15 | $63.20 | $63.20 | 9,313 |
| 2024-10-01 | $63.34 | $63.48 | $63.07 | $63.25 | $63.25 | 3,190 |
| 2024-09-30 | $63.64 | $64.11 | $63.58 | $64.10 | $64.10 | 5,189 |
| 2024-09-27 | $63.89 | $64.35 | $63.67 | $63.76 | $63.76 | 5,211 |
| 2024-09-26 | $63.75 | $63.86 | $63.40 | $63.51 | $63.51 | 4,888 |
| 2024-09-25 | $63.84 | $63.84 | $63.35 | $63.35 | $63.14 | 3,983 |
| 2024-09-24 | $63.93 | $64.09 | $63.82 | $64.02 | $63.81 | 3,504 |
| 2024-09-23 | $64.34 | $64.35 | $63.70 | $63.82 | $63.61 | 3,239 |
| 2024-09-20 | $64.43 | $64.77 | $64.11 | $64.11 | $64.11 | 4,903 |
| 2024-09-19 | $65.03 | $65.03 | $64.31 | $65.00 | $65.00 | 11,282 |
| 2024-09-18 | $63.30 | $64.52 | $63.13 | $63.56 | $63.56 | 5,441 |
| 2024-09-17 | $63.89 | $64.14 | $63.23 | $63.41 | $63.41 | 7,106 |
| 2024-09-16 | $62.61 | $62.87 | $62.36 | $62.87 | $62.87 | 5,778 |
| 2024-09-13 | $61.55 | $62.50 | $61.55 | $62.42 | $62.42 | 3,482 |
| 2024-09-12 | $61.31 | $61.31 | $60.98 | $60.98 | $60.98 | 2,508 |
| 2024-09-11 | $59.83 | $60.36 | $59.69 | $60.36 | $60.36 | 2,469 |
| 2024-09-10 | $60.26 | $60.66 | $60.25 | $60.66 | $60.66 | 2,062 |
| 2024-09-09 | $61.01 | $61.16 | $60.76 | $60.79 | $60.79 | 3,479 |
| 2024-09-06 | $61.91 | $61.91 | $60.51 | $60.59 | $60.59 | 2,639 |
| 2024-09-05 | $62.09 | $62.41 | $61.73 | $61.73 | $61.73 | 1,002 |
| 2024-09-04 | $62.47 | $62.48 | $61.94 | $62.23 | $62.23 | 5,787 |
| 2024-09-03 | $63.24 | $63.24 | $62.37 | $62.37 | $62.37 | 2,568 |
| 2024-08-30 | $64.07 | $64.32 | $63.59 | $64.32 | $64.32 | 3,104 |
| 2024-08-29 | $63.75 | $64.38 | $63.75 | $64.33 | $64.33 | 3,306 |
| 2024-08-28 | $63.70 | $63.85 | $63.28 | $63.72 | $63.72 | 4,162 |
| 2024-08-27 | $63.88 | $64.09 | $63.88 | $63.98 | $63.98 | 2,710 |
| 2024-08-26 | $64.58 | $64.58 | $64.04 | $64.42 | $64.42 | 8,910 |
| 2024-08-23 | $62.77 | $64.16 | $62.77 | $64.10 | $64.10 | 3,830 |
| 2024-08-22 | $62.56 | $62.56 | $61.78 | $61.78 | $61.78 | 12,086 |
| 2024-08-21 | $61.99 | $62.38 | $61.96 | $62.38 | $62.38 | 2,956 |
| 2024-08-20 | $62.47 | $62.61 | $61.60 | $61.70 | $61.70 | 8,093 |
| 2024-08-19 | $62.22 | $62.47 | $62.22 | $62.47 | $62.47 | 4,424 |
| 2024-08-16 | $62.14 | $62.24 | $61.94 | $62.15 | $62.15 | 5,095 |
| 2024-08-15 | $61.51 | $62.15 | $61.46 | $62.02 | $62.02 | 2,208 |
| 2024-08-14 | $61.06 | $61.06 | $60.40 | $60.65 | $60.65 | 2,073 |
| 2024-08-13 | $60.61 | $61.07 | $60.22 | $60.98 | $60.98 | 3,483 |
| 2024-08-12 | $60.29 | $60.30 | $59.90 | $60.02 | $60.02 | 2,019 |
| 2024-08-09 | $60.74 | $60.86 | $60.03 | $60.30 | $60.30 | 2,365 |
| 2024-08-08 | $60.45 | $60.94 | $60.45 | $60.77 | $60.77 | 1,869 |
| 2024-08-07 | $61.22 | $61.22 | $59.64 | $59.67 | $59.67 | 3,824 |
| 2024-08-06 | $60.02 | $60.66 | $59.50 | $60.09 | $60.09 | 5,320 |
| 2024-08-05 | $59.44 | $60.38 | $58.64 | $59.75 | $59.75 | 6,709 |
| 2024-08-02 | $62.55 | $62.55 | $61.87 | $62.14 | $62.14 | 13,850 |
| 2024-08-01 | $65.02 | $65.02 | $64.24 | $64.39 | $64.39 | 3,706 |
| 2024-07-31 | $66.85 | $68.22 | $66.85 | $67.29 | $67.29 | 2,841 |
| 2024-07-30 | $66.18 | $66.41 | $66.10 | $66.18 | $66.18 | 4,793 |
| 2024-07-29 | $66.33 | $66.33 | $65.72 | $65.95 | $65.95 | 8,650 |
| 2024-07-26 | $66.92 | $66.92 | $66.34 | $66.89 | $66.89 | 2,033 |
| 2024-07-25 | $65.81 | $66.59 | $65.81 | $66.17 | $66.17 | 1,990 |
| 2024-07-24 | $66.45 | $66.45 | $65.10 | $65.10 | $65.10 | 3,267 |
| 2024-07-23 | $65.05 | $66.65 | $65.05 | $66.35 | $66.35 | 2,514 |
| 2024-07-22 | $64.23 | $65.48 | $64.00 | $65.48 | $65.48 | 3,756 |
| 2024-07-19 | $64.69 | $64.69 | $64.02 | $64.05 | $64.05 | 3,402 |
| 2024-07-18 | $65.48 | $65.87 | $64.27 | $64.31 | $64.31 | 3,201 |
| 2024-07-17 | $65.76 | $66.28 | $65.50 | $65.61 | $65.61 | 2,628 |
| 2024-07-16 | $64.20 | $66.05 | $64.20 | $65.99 | $65.99 | 2,902 |
| 2024-07-15 | $62.62 | $64.03 | $62.62 | $63.53 | $63.53 | 2,774 |
| 2024-07-12 | $62.60 | $62.71 | $62.31 | $62.33 | $62.33 | 4,626 |
| 2024-07-11 | $60.58 | $61.88 | $60.54 | $61.88 | $61.88 | 4,012 |
| 2024-07-10 | $58.78 | $59.52 | $58.75 | $59.51 | $59.51 | 2,362 |
| 2024-07-09 | $58.86 | $58.86 | $58.43 | $58.44 | $58.44 | 3,682 |
| 2024-07-08 | $58.70 | $59.29 | $58.70 | $58.85 | $58.85 | 2,891 |
| 2024-07-05 | $59.58 | $59.58 | $58.40 | $58.46 | $58.46 | 2,015 |
| 2024-07-03 | $59.60 | $59.97 | $59.60 | $59.62 | $59.62 | 11,232 |
| 2024-07-02 | $59.28 | $59.52 | $59.22 | $59.52 | $59.52 | 5,696 |
| 2024-07-01 | $60.22 | $60.22 | $59.18 | $59.20 | $59.20 | 3,972 |
| 2024-06-28 | $59.42 | $60.01 | $59.42 | $59.94 | $59.94 | 17,315 |
| 2024-06-27 | $58.84 | $59.04 | $58.80 | $59.04 | $59.04 | 3,682 |
| 2024-06-26 | $58.94 | $59.33 | $58.88 | $59.33 | $59.33 | 4,881 |
| 2024-06-25 | $59.16 | $59.20 | $59.16 | $59.18 | $59.18 | 1,133 |
| 2024-06-24 | $59.69 | $59.82 | $59.56 | $59.63 | $59.63 | 10,602 |
| 2024-06-21 | $59.08 | $59.35 | $59.08 | $59.19 | $59.19 | 6,135 |
| 2024-06-20 | $59.52 | $59.85 | $59.35 | $59.55 | $59.55 | 18,054 |
| 2024-06-18 | $59.83 | $59.87 | $59.65 | $59.65 | $59.65 | 2,165 |
| 2024-06-17 | $59.05 | $59.72 | $58.93 | $59.72 | $59.72 | 2,817 |
| 2024-06-14 | $59.95 | $59.98 | $59.25 | $59.27 | $59.27 | 2,224 |
| 2024-06-13 | $60.45 | $60.54 | $60.11 | $60.54 | $60.54 | 2,882 |
| 2024-06-12 | $61.83 | $62.19 | $61.13 | $61.13 | $61.13 | 5,019 |
| 2024-06-11 | $60.13 | $60.45 | $60.13 | $60.42 | $60.42 | 11,029 |
| 2024-06-10 | $60.46 | $60.64 | $60.46 | $60.64 | $60.64 | 2,924 |
| 2024-06-07 | $60.46 | $60.79 | $60.46 | $60.56 | $60.56 | 3,270 |
| 2024-06-06 | $61.09 | $61.33 | $60.78 | $61.14 | $61.14 | 4,895 |
| 2024-06-05 | $61.24 | $61.45 | $60.90 | $61.44 | $61.44 | 4,166 |
| 2024-06-04 | $61.07 | $61.07 | $60.86 | $60.86 | $60.86 | 1,908 |
| 2024-06-03 | $62.88 | $62.88 | $61.92 | $62.03 | $62.03 | 6,109 |
| 2024-05-31 | $62.40 | $62.54 | $62.13 | $62.53 | $62.53 | 10,898 |
| 2024-05-30 | $62.00 | $62.30 | $61.81 | $62.03 | $62.03 | 7,497 |
| 2024-05-29 | $61.77 | $61.89 | $61.35 | $61.35 | $61.35 | 4,016 |
| 2024-05-28 | $62.94 | $62.94 | $62.25 | $62.38 | $62.38 | 9,693 |
| 2024-05-24 | $62.12 | $62.46 | $62.09 | $62.46 | $62.46 | 2,671 |
| 2024-05-23 | $63.04 | $63.04 | $61.53 | $61.56 | $61.56 | 3,850 |
| 2024-05-22 | $62.97 | $63.12 | $62.58 | $62.72 | $62.72 | 14,991 |
| 2024-05-21 | $62.69 | $63.07 | $62.69 | $63.04 | $63.04 | 75,663 |
| 2024-05-20 | $62.93 | $62.93 | $62.79 | $62.79 | $62.79 | 1,856 |
| 2024-05-17 | $62.80 | $62.83 | $62.62 | $62.81 | $62.81 | 8,917 |
| 2024-05-16 | $62.64 | $62.70 | $62.47 | $62.60 | $62.60 | 33,218 |
| 2024-05-15 | $63.07 | $63.07 | $62.64 | $62.95 | $62.95 | 4,363 |
| 2024-05-14 | $62.48 | $62.48 | $62.26 | $62.48 | $62.48 | 3,725 |
| 2024-05-13 | $62.47 | $62.52 | $61.87 | $61.88 | $61.88 | 4,020 |
| 2024-05-10 | $62.09 | $62.09 | $61.85 | $62.09 | $62.09 | 2,486 |
| 2024-05-09 | $61.84 | $62.64 | $61.84 | $62.64 | $62.64 | 2,108 |
| 2024-05-08 | $61.28 | $62.14 | $61.28 | $62.14 | $62.14 | 7,402 |
| 2024-05-07 | $62.33 | $62.41 | $62.01 | $62.01 | $62.01 | 12,557 |
| 2024-05-06 | $61.84 | $62.10 | $61.83 | $61.83 | $61.83 | 9,103 |
| 2024-05-03 | $61.50 | $61.52 | $61.10 | $61.31 | $61.31 | 4,648 |
| 2024-05-02 | $60.44 | $61.07 | $60.06 | $61.07 | $61.07 | 8,443 |
| 2024-05-01 | $59.81 | $60.35 | $59.81 | $60.22 | $60.22 | 5,720 |
| 2024-04-30 | $60.28 | $60.28 | $59.63 | $59.63 | $59.63 | 4,248 |
| 2024-04-29 | $60.82 | $60.88 | $60.66 | $60.87 | $60.87 | 5,065 |
| 2024-04-26 | $60.00 | $60.45 | $60.00 | $60.40 | $60.40 | 2,664 |
| 2024-04-25 | $59.67 | $60.07 | $59.48 | $60.06 | $60.06 | 4,961 |
| 2024-04-24 | $60.10 | $60.49 | $59.99 | $60.49 | $60.49 | 3,951 |
| 2024-04-23 | $59.47 | $60.50 | $59.47 | $60.24 | $60.24 | 5,429 |
| 2024-04-22 | $59.23 | $59.73 | $59.04 | $59.41 | $59.41 | 15,201 |
| 2024-04-19 | $58.99 | $59.01 | $58.64 | $59.01 | $59.01 | 1,700 |
| 2024-04-18 | $58.43 | $58.97 | $58.28 | $58.30 | $58.30 | 5,362 |
| 2024-04-17 | $59.38 | $59.38 | $58.43 | $58.43 | $58.43 | 3,049 |
| 2024-04-16 | $58.63 | $59.02 | $58.63 | $58.95 | $58.95 | 3,649 |
| 2024-04-15 | $60.17 | $60.30 | $59.03 | $59.07 | $59.07 | 5,443 |
| 2024-04-12 | $60.61 | $60.61 | $59.64 | $59.69 | $59.69 | 3,844 |
| 2024-04-11 | $60.42 | $60.66 | $60.42 | $60.59 | $60.59 | 3,913 |
| 2024-04-10 | $60.48 | $60.60 | $60.04 | $60.43 | $60.43 | 4,077 |
| 2024-04-09 | $62.32 | $62.32 | $61.58 | $61.77 | $61.77 | 7,077 |
| 2024-04-08 | $61.98 | $62.15 | $61.93 | $61.93 | $61.93 | 4,822 |
| 2024-04-05 | $61.19 | $61.85 | $61.19 | $61.80 | $61.80 | 6,121 |
| 2024-04-04 | $62.55 | $62.61 | $61.53 | $61.53 | $61.53 | 2,802 |
| 2024-04-03 | $61.11 | $62.11 | $61.11 | $62.11 | $62.11 | 5,683 |
| 2024-04-02 | $61.70 | $61.76 | $61.39 | $61.45 | $61.45 | 1,261 |
| 2024-04-01 | $62.70 | $62.70 | $62.22 | $62.24 | $62.24 | 2,091 |
| 2024-03-28 | $62.21 | $62.77 | $62.21 | $62.77 | $62.77 | 4,862 |
| 2024-03-27 | $61.03 | $61.96 | $61.03 | $61.96 | $61.96 | 5,836 |
| 2024-03-26 | $61.43 | $61.44 | $60.84 | $60.84 | $60.84 | 3,463 |
| 2024-03-25 | $61.46 | $61.46 | $61.07 | $61.13 | $61.13 | 5,364 |
| 2024-03-22 | $61.70 | $61.70 | $61.03 | $61.03 | $61.03 | 7,011 |
| 2024-03-21 | $61.72 | $61.98 | $61.72 | $61.86 | $61.86 | 4,389 |
| 2024-03-20 | $59.93 | $61.54 | $59.81 | $61.40 | $61.34 | 9,245 |
| 2024-03-19 | $59.39 | $60.14 | $59.39 | $60.07 | $60.01 | 1,230 |
| 2024-03-18 | $59.73 | $59.96 | $59.49 | $59.49 | $59.43 | 2,403 |
| 2024-03-15 | $59.89 | $59.98 | $59.70 | $59.94 | $59.89 | 2,931 |
| 2024-03-14 | $59.96 | $59.96 | $59.38 | $59.38 | $59.33 | 2,343 |
| 2024-03-13 | $60.69 | $60.69 | $60.45 | $60.45 | $60.40 | 2,342 |
| 2024-03-12 | $60.12 | $60.35 | $60.12 | $60.35 | $60.30 | 3,281 |
| 2024-03-11 | $60.50 | $60.50 | $59.98 | $60.36 | $60.31 | 2,022 |
| 2024-03-08 | $61.06 | $61.08 | $60.38 | $60.59 | $60.54 | 3,340 |
| 2024-03-07 | $60.51 | $60.81 | $60.33 | $60.41 | $60.35 | 3,333 |
| 2024-03-06 | $60.29 | $60.29 | $60.04 | $60.14 | $60.08 | 7,309 |
| 2024-03-05 | $60.33 | $60.41 | $59.85 | $59.95 | $59.90 | 5,080 |
| 2024-03-04 | $61.10 | $61.10 | $60.36 | $60.36 | $60.31 | 2,151 |
| 2024-03-01 | $60.98 | $61.02 | $60.72 | $60.93 | $60.87 | 4,267 |
| 2024-02-29 | $60.44 | $61.00 | $60.26 | $60.78 | $60.73 | 3,345 |
| 2024-02-28 | $59.47 | $60.19 | $59.47 | $59.74 | $59.69 | 4,153 |
| 2024-02-27 | $59.82 | $59.97 | $59.74 | $59.76 | $59.71 | 2,385 |
| 2024-02-26 | $59.16 | $59.46 | $59.16 | $59.38 | $59.33 | 5,437 |
| 2024-02-23 | $58.43 | $59.20 | $58.42 | $59.10 | $59.05 | 3,466 |
| 2024-02-22 | $58.70 | $58.70 | $58.23 | $58.59 | $58.54 | 3,668 |
| 2024-02-21 | $58.79 | $59.01 | $58.62 | $59.00 | $58.95 | 7,222 |
| 2024-02-20 | $59.17 | $59.36 | $58.97 | $58.97 | $58.92 | 5,670 |
| 2024-02-16 | $60.25 | $60.36 | $59.74 | $59.74 | $59.69 | 4,069 |
| 2024-02-15 | $59.24 | $60.60 | $59.24 | $60.60 | $60.55 | 16,562 |
| 2024-02-14 | $58.29 | $59.01 | $58.10 | $58.90 | $58.85 | 9,802 |
| 2024-02-13 | $59.11 | $59.11 | $57.57 | $57.57 | $57.52 | 14,014 |
| 2024-02-12 | $59.03 | $60.65 | $59.03 | $60.51 | $60.46 | 11,378 |
| 2024-02-09 | $58.27 | $58.99 | $58.07 | $58.99 | $58.99 | 19,684 |
| 2024-02-08 | $57.22 | $58.08 | $57.22 | $58.07 | $58.07 | 7,411 |
| 2024-02-07 | $57.34 | $57.58 | $57.05 | $57.56 | $57.56 | 4,912 |
| 2024-02-06 | $57.62 | $57.69 | $57.20 | $57.51 | $57.51 | 3,170 |
| 2024-02-05 | $57.52 | $57.70 | $57.14 | $57.56 | $57.56 | 5,570 |
| 2024-02-02 | $58.37 | $58.72 | $58.33 | $58.33 | $58.33 | 9,236 |
| 2024-02-01 | $58.78 | $59.39 | $58.19 | $58.98 | $58.98 | 6,399 |
| 2024-01-31 | $59.85 | $59.97 | $58.64 | $58.64 | $58.64 | 3,475 |
| 2024-01-30 | $59.79 | $59.94 | $59.79 | $59.93 | $59.93 | 1,011 |
| 2024-01-29 | $59.62 | $60.12 | $59.49 | $60.12 | $60.12 | 6,615 |
| 2024-01-26 | $60.01 | $60.01 | $59.47 | $59.58 | $59.58 | 5,311 |
| 2024-01-25 | $59.73 | $59.78 | $59.14 | $59.65 | $59.65 | 6,103 |
| 2024-01-24 | $59.68 | $59.77 | $59.05 | $59.14 | $59.14 | 3,172 |
| 2024-01-23 | $59.90 | $59.90 | $59.28 | $59.28 | $59.28 | 39,093 |
| 2024-01-22 | $58.48 | $59.68 | $58.48 | $59.68 | $59.68 | 5,403 |
| 2024-01-19 | $57.59 | $58.15 | $57.37 | $58.15 | $58.15 | 3,640 |
| 2024-01-18 | $57.72 | $57.86 | $57.29 | $57.82 | $57.82 | 3,366 |
| 2024-01-17 | $57.13 | $57.56 | $57.13 | $57.56 | $57.56 | 13,261 |
| 2024-01-16 | $58.11 | $58.11 | $57.66 | $57.66 | $57.66 | 4,459 |
| 2024-01-12 | $59.01 | $59.66 | $58.46 | $58.47 | $58.47 | 10,701 |
| 2024-01-11 | $58.67 | $58.67 | $58.11 | $58.55 | $58.55 | 13,796 |
| 2024-01-10 | $58.46 | $58.91 | $58.46 | $58.79 | $58.79 | 19,187 |
| 2024-01-09 | $58.59 | $58.97 | $58.59 | $58.75 | $58.75 | 6,916 |
| 2024-01-08 | $59.39 | $59.46 | $59.08 | $59.44 | $59.44 | 11,717 |
| 2024-01-05 | $59.12 | $59.82 | $59.12 | $59.50 | $59.50 | 5,800 |
| 2024-01-04 | $60.20 | $60.21 | $59.65 | $59.65 | $59.65 | 14,484 |
| 2024-01-03 | $61.00 | $61.00 | $59.82 | $60.07 | $60.07 | 13,437 |
| 2024-01-02 | $61.35 | $61.86 | $60.87 | $61.09 | $61.09 | 17,923 |
| 2023-12-29 | $62.32 | $62.32 | $61.34 | $61.34 | $61.34 | 10,693 |
| 2023-12-28 | $62.34 | $62.68 | $62.18 | $62.25 | $62.25 | 12,329 |
| 2023-12-27 | $62.90 | $62.90 | $62.54 | $62.77 | $62.77 | 5,584 |
| 2023-12-26 | $61.86 | $62.74 | $61.86 | $62.67 | $62.67 | 10,551 |
| 2023-12-22 | $61.77 | $62.10 | $61.61 | $61.79 | $61.79 | 23,347 |
| 2023-12-21 | $61.15 | $61.46 | $61.07 | $61.46 | $61.22 | 2,631 |
| 2023-12-20 | $61.35 | $62.28 | $60.83 | $60.83 | $60.59 | 10,659 |
| 2023-12-19 | $60.48 | $61.36 | $60.48 | $61.36 | $61.12 | 14,538 |
| 2023-12-18 | $59.97 | $60.26 | $59.92 | $60.05 | $59.82 | 8,328 |
| 2023-12-15 | $60.05 | $60.31 | $59.53 | $59.94 | $59.70 | 3,409 |
| 2023-12-14 | $59.87 | $60.26 | $59.62 | $60.07 | $59.84 | 13,764 |
| 2023-12-13 | $56.98 | $58.92 | $56.98 | $58.80 | $58.57 | 15,038 |
| 2023-12-12 | $57.49 | $57.49 | $56.88 | $57.02 | $56.80 | 3,302 |
| 2023-12-11 | $57.22 | $57.45 | $57.15 | $57.27 | $57.05 | 77,478 |
| 2023-12-08 | $57.57 | $57.60 | $57.06 | $57.45 | $57.22 | 3,212 |
| 2023-12-07 | $56.37 | $56.94 | $56.37 | $56.94 | $56.72 | 3,960 |
| 2023-12-06 | $57.60 | $57.67 | $56.60 | $56.60 | $56.39 | 42,712 |
| 2023-12-05 | $57.19 | $57.19 | $56.64 | $56.64 | $56.42 | 7,871 |
| 2023-12-04 | $56.71 | $57.43 | $56.71 | $57.43 | $57.21 | 10,541 |
| 2023-12-01 | $55.30 | $57.00 | $55.30 | $57.00 | $56.78 | 4,233 |
| 2023-11-30 | $55.57 | $55.83 | $55.48 | $55.49 | $55.28 | 24,212 |
| 2023-11-29 | $55.69 | $55.69 | $55.31 | $55.40 | $55.19 | 12,024 |
| 2023-11-28 | $55.51 | $55.73 | $55.11 | $55.11 | $54.90 | 4,586 |
| 2023-11-27 | $55.84 | $55.95 | $55.74 | $55.94 | $55.72 | 6,788 |
| 2023-11-24 | $55.84 | $56.25 | $55.84 | $56.17 | $56.17 | 1,162 |
| 2023-11-22 | $55.70 | $56.04 | $55.62 | $55.75 | $55.75 | 36,106 |
| 2023-11-21 | $55.61 | $55.81 | $55.54 | $55.56 | $55.56 | 2,626 |
| 2023-11-20 | $56.04 | $56.04 | $55.79 | $55.86 | $55.86 | 6,287 |
| 2023-11-17 | $55.70 | $56.07 | $55.70 | $55.87 | $55.87 | 6,996 |
| 2023-11-16 | $55.34 | $55.35 | $55.08 | $55.18 | $55.18 | 3,829 |
| 2023-11-15 | $56.19 | $56.67 | $55.94 | $55.99 | $55.99 | 7,288 |
| 2023-11-14 | $55.03 | $56.12 | $54.99 | $56.12 | $56.12 | 12,327 |
| 2023-11-13 | $53.32 | $53.84 | $53.32 | $53.63 | $53.63 | 5,023 |
| 2023-11-10 | $53.24 | $53.69 | $52.93 | $53.61 | $53.61 | 25,121 |
| 2023-11-09 | $53.49 | $53.57 | $52.82 | $52.84 | $52.84 | 71,412 |
| 2023-11-08 | $53.51 | $53.65 | $53.01 | $53.29 | $53.29 | 12,578 |
| 2023-11-07 | $54.00 | $54.00 | $53.51 | $53.51 | $53.51 | 7,450 |
| 2023-11-06 | $54.88 | $54.88 | $54.11 | $54.28 | $54.28 | 7,944 |
| 2023-11-03 | $54.04 | $54.61 | $54.04 | $54.24 | $54.24 | 5,053 |
| 2023-11-02 | $52.63 | $53.27 | $52.60 | $53.19 | $53.19 | 10,021 |
| 2023-11-01 | $52.14 | $52.24 | $51.77 | $52.09 | $52.09 | 12,179 |
| 2023-10-31 | $52.14 | $52.30 | $51.93 | $52.23 | $52.23 | 4,878 |
| 2023-10-30 | $51.98 | $52.30 | $51.81 | $52.09 | $52.09 | 9,091 |
| 2023-10-27 | $52.34 | $52.34 | $51.51 | $51.55 | $51.55 | 12,366 |
| 2023-10-26 | $52.08 | $52.59 | $52.03 | $52.30 | $52.30 | 6,327 |
| 2023-10-25 | $51.88 | $52.09 | $51.76 | $52.04 | $52.04 | 15,073 |
| 2023-10-24 | $52.55 | $52.55 | $52.06 | $52.32 | $52.32 | 3,401 |
| 2023-10-23 | $52.31 | $52.76 | $52.11 | $52.11 | $52.11 | 6,195 |
| 2023-10-20 | $53.20 | $53.20 | $52.69 | $52.69 | $52.69 | 4,147 |
| 2023-10-19 | $53.84 | $54.00 | $53.32 | $53.32 | $53.32 | 2,652 |
| 2023-10-18 | $54.38 | $54.54 | $53.93 | $54.09 | $54.09 | 16,103 |
| 2023-10-17 | $53.84 | $55.30 | $53.84 | $55.03 | $55.03 | 7,245 |
| 2023-10-16 | $53.95 | $54.28 | $53.95 | $53.97 | $53.97 | 14,754 |
| 2023-10-13 | $54.23 | $54.42 | $53.47 | $53.47 | $53.47 | 10,938 |
| 2023-10-12 | $54.95 | $54.95 | $53.72 | $54.04 | $54.04 | 5,532 |
| 2023-10-11 | $55.16 | $55.21 | $54.69 | $54.78 | $54.78 | 4,363 |
| 2023-10-10 | $54.76 | $55.13 | $54.76 | $54.95 | $54.95 | 3,433 |
| 2023-10-09 | $53.93 | $54.64 | $53.90 | $54.50 | $54.50 | 17,162 |
| 2023-10-06 | $53.45 | $54.23 | $53.30 | $54.00 | $54.00 | 18,471 |
| 2023-10-05 | $53.44 | $53.63 | $53.17 | $53.61 | $53.61 | 3,621 |
| 2023-10-04 | $53.16 | $53.56 | $53.00 | $53.33 | $53.33 | 12,532 |
| 2023-10-03 | $53.81 | $53.81 | $53.30 | $53.34 | $53.34 | 3,520 |
| 2023-10-02 | $54.71 | $54.71 | $54.05 | $54.09 | $54.09 | 5,562 |
| 2023-09-29 | $55.56 | $55.56 | $54.71 | $54.78 | $54.78 | 6,301 |
| 2023-09-28 | $54.97 | $55.28 | $54.97 | $55.10 | $55.10 | 3,654 |
| 2023-09-27 | $54.70 | $54.97 | $54.45 | $54.89 | $54.89 | 6,732 |
| 2023-09-26 | $54.40 | $54.69 | $54.12 | $54.29 | $54.29 | 12,393 |
| 2023-09-25 | $53.76 | $54.70 | $53.76 | $54.70 | $54.70 | 16,465 |
| 2023-09-22 | $54.36 | $54.36 | $54.04 | $54.06 | $54.06 | 4,682 |
| 2023-09-21 | $54.48 | $54.62 | $54.20 | $54.50 | $54.22 | 6,726 |
| 2023-09-20 | $55.28 | $55.80 | $54.93 | $55.04 | $54.76 | 5,151 |
| 2023-09-19 | $55.62 | $55.62 | $55.16 | $55.25 | $54.97 | 7,099 |
| 2023-09-18 | $55.75 | $55.75 | $55.37 | $55.37 | $55.09 | 9,952 |
| 2023-09-15 | $56.56 | $56.59 | $55.76 | $55.80 | $55.80 | 10,532 |
| 2023-09-14 | $56.22 | $56.44 | $55.95 | $56.42 | $56.42 | 3,779 |
| 2023-09-13 | $55.74 | $55.74 | $55.38 | $55.45 | $55.45 | 4,923 |
| 2023-09-12 | $56.12 | $56.26 | $55.94 | $55.94 | $55.94 | 10,498 |
| 2023-09-11 | $56.36 | $56.36 | $55.87 | $55.90 | $55.90 | 6,116 |
| 2023-09-08 | $55.79 | $56.10 | $55.73 | $55.97 | $55.97 | 9,177 |
| 2023-09-07 | $56.13 | $56.13 | $55.74 | $55.88 | $55.88 | 8,785 |
| 2023-09-06 | $56.77 | $56.77 | $56.19 | $56.22 | $56.22 | 9,877 |
| 2023-09-05 | $56.85 | $57.09 | $56.78 | $56.82 | $56.82 | 3,243 |
| 2023-09-01 | $57.51 | $57.95 | $57.51 | $57.94 | $57.94 | 2,133 |
| 2023-08-31 | $57.27 | $57.56 | $57.03 | $57.03 | $57.03 | 3,689 |
| 2023-08-30 | $56.92 | $57.22 | $56.92 | $57.13 | $57.13 | 4,737 |
| 2023-08-29 | $56.69 | $57.07 | $56.69 | $57.02 | $57.02 | 3,442 |
| 2023-08-28 | $56.73 | $56.84 | $56.46 | $56.60 | $56.60 | 3,275 |
| 2023-08-25 | $56.33 | $56.33 | $55.83 | $56.09 | $56.09 | 1,573 |
| 2023-08-24 | $56.82 | $56.82 | $56.08 | $56.08 | $56.08 | 1,277 |
| 2023-08-23 | $55.86 | $56.63 | $55.86 | $56.47 | $56.47 | 7,539 |
| 2023-08-22 | $56.25 | $56.25 | $55.88 | $55.92 | $55.92 | 7,822 |
| 2023-08-21 | $56.76 | $56.76 | $56.33 | $56.41 | $56.41 | 2,527 |
| 2023-08-18 | $56.14 | $56.99 | $56.14 | $56.83 | $56.83 | 13,401 |
| 2023-08-17 | $57.44 | $57.44 | $56.84 | $56.89 | $56.89 | 3,133 |
| 2023-08-16 | $57.76 | $57.76 | $57.25 | $57.25 | $57.25 | 2,868 |
| 2023-08-15 | $58.36 | $58.36 | $57.80 | $57.80 | $57.80 | 11,980 |
| 2023-08-14 | $58.56 | $58.70 | $58.56 | $58.61 | $58.61 | 3,927 |
| 2023-08-11 | $59.22 | $59.26 | $59.10 | $59.10 | $59.10 | 1,874 |
| 2023-08-10 | $59.84 | $59.93 | $58.96 | $59.12 | $59.12 | 2,172 |
| 2023-08-09 | $59.74 | $59.78 | $59.58 | $59.58 | $59.58 | 1,924 |
| 2023-08-08 | $59.64 | $60.25 | $59.64 | $60.24 | $60.24 | 7,463 |
| 2023-08-07 | $60.13 | $60.51 | $60.11 | $60.45 | $60.45 | 5,985 |
| 2023-08-04 | $60.05 | $60.55 | $60.05 | $60.11 | $60.11 | 2,403 |
| 2023-08-03 | $59.95 | $60.12 | $59.87 | $59.87 | $59.87 | 1,454 |
| 2023-08-02 | $59.84 | $59.84 | $59.58 | $59.65 | $59.65 | 3,596 |
| 2023-08-01 | $60.06 | $60.37 | $59.77 | $60.37 | $60.37 | 2,466 |
| 2023-07-31 | $60.17 | $60.34 | $60.12 | $60.24 | $60.24 | 3,257 |
| 2023-07-28 | $59.57 | $59.99 | $59.57 | $59.94 | $59.94 | 4,879 |
| 2023-07-27 | $59.92 | $59.92 | $59.13 | $59.13 | $59.13 | 2,920 |
| 2023-07-26 | $59.28 | $59.99 | $59.28 | $59.99 | $59.99 | 6,167 |
| 2023-07-25 | $59.43 | $59.46 | $59.27 | $59.27 | $59.27 | 2,416 |
| 2023-07-24 | $58.74 | $59.37 | $58.74 | $59.28 | $59.28 | 3,631 |
| 2023-07-21 | $59.68 | $59.68 | $58.69 | $58.76 | $58.76 | 3,578 |
| 2023-07-20 | $59.34 | $59.34 | $58.68 | $59.08 | $59.08 | 2,933 |
| 2023-07-19 | $58.86 | $59.26 | $58.80 | $59.25 | $59.25 | 5,998 |
| 2023-07-18 | $58.00 | $58.82 | $58.00 | $58.82 | $58.82 | 6,866 |
| 2023-07-17 | $57.41 | $58.17 | $57.41 | $57.92 | $57.92 | 4,408 |
| 2023-07-14 | $57.27 | $57.38 | $56.96 | $57.38 | $57.38 | 2,790 |
| 2023-07-13 | $57.58 | $57.87 | $57.58 | $57.80 | $57.80 | 6,029 |
| 2023-07-12 | $57.34 | $57.71 | $57.34 | $57.36 | $57.36 | 3,032 |
| 2023-07-11 | $56.80 | $56.80 | $56.53 | $56.78 | $56.78 | 3,439 |
| 2023-07-10 | $56.32 | $56.32 | $56.18 | $56.22 | $56.22 | 3,586 |
| 2023-07-07 | $55.59 | $56.23 | $55.59 | $55.81 | $55.81 | 4,199 |
| 2023-07-06 | $55.37 | $55.37 | $54.42 | $55.00 | $55.00 | 3,502 |
| 2023-07-05 | $56.78 | $56.78 | $56.03 | $56.03 | $56.03 | 3,349 |
| 2023-07-03 | $56.12 | $56.84 | $56.12 | $56.83 | $56.83 | 4,289 |
| 2023-06-30 | $56.93 | $56.93 | $56.22 | $56.23 | $56.23 | 19,551 |
| 2023-06-29 | $56.50 | $56.50 | $56.26 | $56.32 | $56.32 | 3,789 |
| 2023-06-28 | $55.09 | $55.60 | $55.09 | $55.59 | $55.59 | 2,898 |
| 2023-06-27 | $54.83 | $55.54 | $54.83 | $55.26 | $55.26 | 4,196 |
| 2023-06-26 | $55.95 | $55.95 | $55.19 | $55.19 | $54.78 | 8,758 |
| 2023-06-23 | $55.47 | $55.52 | $54.95 | $55.14 | $54.73 | 5,726 |
| 2023-06-22 | $55.78 | $56.17 | $55.73 | $56.01 | $55.60 | 4,710 |
| 2023-06-21 | $56.37 | $56.80 | $55.97 | $56.54 | $56.12 | 27,323 |
| 2023-06-20 | $56.27 | $56.45 | $56.26 | $56.45 | $56.03 | 17,278 |
| 2023-06-16 | $56.93 | $56.93 | $56.41 | $56.41 | $56.41 | 3,087 |
| 2023-06-15 | $56.69 | $57.06 | $56.53 | $57.02 | $57.02 | 8,787 |
| 2023-06-14 | $57.79 | $57.79 | $56.32 | $56.38 | $56.38 | 14,129 |
| 2023-06-13 | $57.07 | $57.80 | $57.07 | $57.45 | $57.45 | 9,847 |
| 2023-06-12 | $56.49 | $56.83 | $56.36 | $56.69 | $56.69 | 4,325 |
| 2023-06-09 | $57.08 | $57.08 | $56.29 | $56.33 | $56.33 | 6,457 |
| 2023-06-08 | $57.42 | $57.42 | $56.69 | $57.04 | $57.04 | 2,299 |
| 2023-06-07 | $56.54 | $57.46 | $56.54 | $57.40 | $57.40 | 7,104 |
| 2023-06-06 | $54.61 | $55.71 | $54.61 | $55.71 | $55.71 | 5,465 |
| 2023-06-05 | $53.66 | $54.12 | $53.66 | $53.81 | $53.81 | 3,466 |
| 2023-06-02 | $53.00 | $54.65 | $53.00 | $54.65 | $54.65 | 15,538 |
| 2023-06-01 | $51.87 | $52.45 | $51.87 | $52.30 | $52.30 | 5,914 |
| 2023-05-31 | $52.36 | $52.36 | $51.47 | $51.68 | $51.68 | 24,719 |
| 2023-05-30 | $52.90 | $52.90 | $52.28 | $52.50 | $52.50 | 4,828 |
| 2023-05-26 | $52.50 | $53.08 | $52.50 | $52.99 | $52.99 | 3,923 |
| 2023-05-25 | $53.08 | $53.08 | $52.40 | $52.54 | $52.54 | 2,757 |
| 2023-05-24 | $53.32 | $53.32 | $52.82 | $53.06 | $53.06 | 9,483 |
| 2023-05-23 | $53.27 | $54.19 | $53.27 | $53.62 | $53.62 | 8,250 |
| 2023-05-22 | $53.23 | $53.68 | $52.86 | $53.40 | $53.40 | 29,329 |
| 2023-05-19 | $53.22 | $53.22 | $52.59 | $52.68 | $52.68 | 11,037 |
| 2023-05-18 | $52.50 | $53.12 | $52.50 | $53.12 | $53.12 | 5,365 |
| 2023-05-17 | $50.96 | $52.26 | $50.87 | $52.20 | $52.20 | 31,184 |
| 2023-05-16 | $50.56 | $50.68 | $50.40 | $50.40 | $50.40 | 2,627 |
| 2023-05-15 | $50.48 | $51.03 | $50.48 | $50.98 | $50.98 | 4,170 |
| 2023-05-12 | $50.57 | $50.57 | $50.14 | $50.37 | $50.37 | 23,437 |
| 2023-05-11 | $50.34 | $50.40 | $50.09 | $50.38 | $50.38 | 4,650 |
| 2023-05-10 | $51.05 | $51.05 | $50.24 | $50.80 | $50.80 | 8,524 |
| 2023-05-09 | $50.27 | $50.74 | $50.23 | $50.59 | $50.59 | 22,212 |
| 2023-05-08 | $51.07 | $51.07 | $50.55 | $50.65 | $50.65 | 4,819 |
| 2023-05-05 | $50.61 | $50.96 | $50.61 | $50.86 | $50.86 | 2,382 |
| 2023-05-04 | $50.16 | $50.16 | $49.38 | $49.40 | $49.40 | 4,029 |
| 2023-05-03 | $51.11 | $51.39 | $50.48 | $50.48 | $50.48 | 2,879 |
| 2023-05-02 | $51.55 | $51.55 | $49.98 | $50.55 | $50.55 | 5,941 |
| 2023-05-01 | $51.43 | $51.99 | $51.33 | $51.53 | $51.53 | 13,430 |
| 2023-04-28 | $51.02 | $51.61 | $50.85 | $51.50 | $51.50 | 3,758 |
| 2023-04-27 | $50.61 | $51.05 | $50.61 | $50.92 | $50.92 | 4,541 |
| 2023-04-26 | $50.50 | $50.66 | $50.11 | $50.13 | $50.13 | 6,397 |
| 2023-04-25 | $51.45 | $51.45 | $50.60 | $50.60 | $50.60 | 4,753 |
| 2023-04-24 | $51.76 | $52.10 | $51.75 | $51.94 | $51.94 | 2,893 |
| 2023-04-21 | $52.28 | $52.28 | $51.86 | $51.91 | $51.91 | 6,434 |
| 2023-04-20 | $52.40 | $52.56 | $52.17 | $52.35 | $52.35 | 4,890 |
| 2023-04-19 | $52.58 | $52.73 | $52.34 | $52.51 | $52.51 | 7,940 |
| 2023-04-18 | $53.28 | $53.28 | $52.46 | $52.61 | $52.61 | 4,050 |
| 2023-04-17 | $52.64 | $53.01 | $52.64 | $53.01 | $53.01 | 3,800 |
| 2023-04-14 | $52.99 | $52.99 | $52.34 | $52.51 | $52.51 | 4,357 |
| 2023-04-13 | $52.71 | $53.13 | $52.49 | $52.95 | $52.95 | 10,868 |
| 2023-04-12 | $53.18 | $53.26 | $52.50 | $52.50 | $52.50 | 5,858 |
| 2023-04-11 | $52.93 | $53.26 | $52.82 | $53.06 | $53.06 | 4,313 |
| 2023-04-10 | $52.12 | $52.76 | $52.12 | $52.67 | $52.67 | 11,768 |
| 2023-04-06 | $52.01 | $52.18 | $51.96 | $51.96 | $51.96 | 12,070 |
| 2023-04-05 | $52.49 | $52.49 | $51.95 | $52.11 | $52.11 | 3,483 |
| 2023-04-04 | $54.00 | $54.03 | $52.37 | $52.55 | $52.55 | 12,339 |
| 2023-04-03 | $54.01 | $54.13 | $53.46 | $53.94 | $53.94 | 6,816 |
| 2023-03-31 | $53.27 | $53.65 | $53.27 | $53.65 | $53.65 | 8,574 |
| 2023-03-30 | $53.39 | $53.39 | $52.81 | $52.86 | $52.86 | 20,537 |
| 2023-03-29 | $53.04 | $53.15 | $52.71 | $53.15 | $53.15 | 2,769 |
| 2023-03-28 | $52.73 | $53.00 | $52.70 | $52.84 | $52.84 | 3,504 |
| 2023-03-27 | $52.58 | $52.98 | $52.48 | $52.89 | $52.89 | 3,536 |
| 2023-03-24 | $51.16 | $52.22 | $51.14 | $52.14 | $52.14 | 297,120 |
| 2023-03-23 | $52.78 | $52.92 | $51.74 | $51.90 | $51.73 | 8,653 |
| 2023-03-22 | $53.92 | $53.92 | $52.47 | $52.48 | $52.30 | 3,144 |
| 2023-03-21 | $53.24 | $53.92 | $53.24 | $53.82 | $53.64 | 4,811 |
| 2023-03-20 | $52.68 | $53.07 | $52.43 | $52.49 | $52.49 | 3,813 |
| 2023-03-17 | $53.10 | $53.32 | $52.33 | $52.33 | $52.33 | 4,832 |
| 2023-03-16 | $52.39 | $54.19 | $52.39 | $53.76 | $53.76 | 2,318 |
| 2023-03-15 | $52.66 | $53.14 | $52.29 | $52.91 | $52.91 | 11,573 |
| 2023-03-14 | $54.34 | $55.09 | $53.82 | $54.16 | $54.16 | 7,860 |
| 2023-03-13 | $53.38 | $53.70 | $53.16 | $53.16 | $53.16 | 3,700 |
| 2023-03-10 | $56.97 | $56.97 | $54.88 | $55.04 | $55.04 | 2,967 |
| 2023-03-09 | $58.67 | $58.67 | $57.14 | $57.14 | $57.14 | 6,942 |
| 2023-03-08 | $58.65 | $58.75 | $58.29 | $58.68 | $58.68 | 2,960 |
| 2023-03-07 | $58.86 | $58.91 | $58.49 | $58.59 | $58.59 | 7,544 |
| 2023-03-06 | $60.43 | $60.43 | $58.79 | $58.97 | $58.97 | 3,208 |
| 2023-03-03 | $59.74 | $60.36 | $59.74 | $60.16 | $60.16 | 18,061 |
| 2023-03-02 | $59.50 | $59.67 | $59.50 | $59.67 | $59.67 | 1,121 |
| 2023-03-01 | $58.92 | $59.57 | $58.92 | $59.49 | $59.49 | 3,954 |
| 2023-02-28 | $59.25 | $59.48 | $59.08 | $59.08 | $59.08 | 2,807 |
| 2023-02-27 | $59.28 | $59.29 | $58.84 | $58.92 | $58.92 | 2,053 |
| 2023-02-24 | $58.66 | $58.94 | $58.48 | $58.80 | $58.80 | 6,492 |
| 2023-02-23 | $59.51 | $59.51 | $58.90 | $59.39 | $59.39 | 2,789 |
| 2023-02-22 | $59.05 | $59.45 | $58.99 | $59.02 | $59.02 | 9,782 |
| 2023-02-21 | $59.97 | $60.10 | $58.96 | $58.96 | $58.96 | 18,283 |
| 2023-02-17 | $60.19 | $60.45 | $60.08 | $60.33 | $60.33 | 3,982 |
| 2023-02-16 | $59.89 | $60.75 | $59.89 | $60.28 | $60.28 | 7,585 |
| 2023-02-15 | $59.10 | $60.11 | $59.10 | $60.11 | $60.11 | 9,899 |
| 2023-02-14 | $59.32 | $59.84 | $59.15 | $59.54 | $59.54 | 6,654 |
| 2023-02-13 | $59.33 | $59.73 | $59.33 | $59.69 | $59.69 | 1,480 |
| 2023-02-10 | $58.88 | $59.16 | $58.88 | $59.10 | $59.10 | 15,709 |
| 2023-02-09 | $60.40 | $60.40 | $58.88 | $58.90 | $58.90 | 10,590 |
| 2023-02-08 | $60.42 | $60.52 | $59.82 | $60.14 | $60.14 | 4,987 |
| 2023-02-07 | $60.03 | $60.78 | $59.99 | $60.78 | $60.78 | 6,894 |
| 2023-02-06 | $60.66 | $60.66 | $60.18 | $60.39 | $60.39 | 2,763 |
| 2023-02-03 | $60.62 | $61.54 | $60.62 | $61.13 | $61.13 | 21,502 |
| 2023-02-02 | $60.38 | $61.20 | $60.38 | $60.97 | $60.97 | 12,734 |
| 2023-02-01 | $59.50 | $60.27 | $59.28 | $60.25 | $60.25 | 4,103 |
| 2023-01-31 | $58.55 | $59.69 | $58.50 | $59.69 | $59.69 | 3,067 |
| 2023-01-30 | $58.92 | $58.92 | $58.30 | $58.30 | $58.30 | 16,931 |
| 2023-01-27 | $58.86 | $58.91 | $58.69 | $58.69 | $58.69 | 2,312 |
| 2023-01-26 | $59.02 | $59.02 | $58.38 | $58.75 | $58.75 | 2,908 |
| 2023-01-25 | $58.00 | $58.97 | $58.00 | $58.97 | $58.97 | 3,395 |
| 2023-01-24 | $58.79 | $58.84 | $58.68 | $58.68 | $58.68 | 873 |
| 2023-01-23 | $58.23 | $58.81 | $58.23 | $58.81 | $58.81 | 3,270 |
| 2023-01-20 | $57.77 | $58.23 | $57.34 | $58.23 | $58.23 | 4,632 |
| 2023-01-19 | $57.29 | $57.49 | $56.97 | $57.36 | $57.36 | 3,432 |
| 2023-01-18 | $59.06 | $59.21 | $57.76 | $57.76 | $57.76 | 4,947 |
| 2023-01-17 | $58.83 | $59.18 | $58.71 | $58.87 | $58.87 | 17,540 |
| 2023-01-13 | $58.17 | $59.02 | $58.17 | $58.87 | $58.87 | 68,251 |
| 2023-01-12 | $58.07 | $58.83 | $57.95 | $58.64 | $58.64 | 14,266 |
| 2023-01-11 | $57.82 | $57.94 | $57.70 | $57.83 | $57.83 | 12,430 |
| 2023-01-10 | $56.77 | $57.47 | $56.77 | $57.29 | $57.29 | 6,643 |
| 2023-01-09 | $57.20 | $57.31 | $56.62 | $56.62 | $56.62 | 28,040 |
| 2023-01-06 | $55.88 | $56.89 | $55.78 | $56.84 | $56.84 | 14,747 |
| 2023-01-05 | $55.21 | $55.51 | $55.20 | $55.27 | $55.27 | 4,726 |
| 2023-01-04 | $55.49 | $56.18 | $55.49 | $55.92 | $55.92 | 5,631 |
| 2023-01-03 | $55.90 | $56.06 | $55.02 | $55.24 | $55.24 | 18,999 |
| 2022-12-30 | $55.52 | $55.52 | $55.18 | $55.49 | $55.49 | 8,572 |
| 2022-12-29 | $55.11 | $55.72 | $55.11 | $55.68 | $55.68 | 12,771 |
| 2022-12-28 | $55.58 | $55.58 | $54.45 | $54.45 | $54.45 | 5,534 |
| 2022-12-27 | $55.38 | $55.56 | $55.28 | $55.36 | $55.36 | 5,775 |
| 2022-12-23 | $55.11 | $55.53 | $55.01 | $55.43 | $55.43 | 13,335 |
| 2022-12-22 | $55.38 | $55.38 | $54.83 | $55.30 | $54.97 | 7,672 |
| 2022-12-21 | $55.80 | $56.36 | $55.80 | $56.16 | $55.82 | 9,616 |
| 2022-12-20 | $55.07 | $55.65 | $55.07 | $55.58 | $55.24 | 95,623 |
| 2022-12-19 | $55.99 | $56.00 | $55.19 | $55.36 | $55.02 | 29,568 |
| 2022-12-16 | $55.38 | $55.85 | $55.38 | $55.85 | $55.51 | 8,580 |
| 2022-12-15 | $56.27 | $56.41 | $55.75 | $55.77 | $55.43 | 30,781 |
| 2022-12-14 | $57.37 | $57.66 | $56.95 | $57.16 | $56.81 | 2,692 |
| 2022-12-13 | $58.41 | $58.42 | $57.15 | $57.26 | $56.91 | 84,552 |
| 2022-12-12 | $56.66 | $56.99 | $56.64 | $56.96 | $56.61 | 12,198 |
| 2022-12-09 | $57.37 | $57.37 | $56.90 | $56.93 | $56.58 | 5,113 |
| 2022-12-08 | $57.88 | $58.21 | $57.42 | $57.50 | $57.15 | 79,977 |
| 2022-12-07 | $57.70 | $58.15 | $57.45 | $57.49 | $57.14 | 17,292 |
| 2022-12-06 | $58.15 | $58.20 | $57.70 | $57.96 | $57.61 | 6,668 |
| 2022-12-05 | $59.29 | $59.29 | $57.95 | $58.09 | $58.09 | 4,251 |
| 2022-12-02 | $58.71 | $59.61 | $58.71 | $59.40 | $59.40 | 8,637 |
| 2022-12-01 | $59.32 | $59.40 | $58.96 | $59.23 | $59.23 | 4,788 |
| 2022-11-30 | $57.55 | $59.40 | $57.55 | $59.40 | $59.40 | 10,031 |
| 2022-11-29 | $58.12 | $58.12 | $57.85 | $57.96 | $57.96 | 4,528 |
| 2022-11-28 | $58.38 | $58.50 | $57.75 | $57.96 | $57.96 | 15,324 |
| 2022-11-25 | $59.14 | $59.14 | $58.89 | $58.89 | $58.89 | 4,429 |
| 2022-11-23 | $58.61 | $58.88 | $58.46 | $58.52 | $58.52 | 3,481 |
| 2022-11-22 | $58.49 | $58.95 | $58.49 | $58.66 | $58.66 | 5,295 |
| 2022-11-21 | $58.28 | $58.36 | $58.07 | $58.36 | $58.36 | 2,230 |
| 2022-11-18 | $58.65 | $58.65 | $58.38 | $58.41 | $58.41 | 6,111 |
| 2022-11-17 | $57.44 | $58.04 | $57.44 | $58.04 | $58.04 | 1,023 |
| 2022-11-16 | $58.88 | $58.88 | $58.18 | $58.18 | $58.18 | 5,228 |
| 2022-11-15 | $59.11 | $59.46 | $58.80 | $58.93 | $58.93 | 8,720 |
| 2022-11-14 | $58.60 | $59.05 | $58.30 | $58.30 | $58.30 | 3,997 |
| 2022-11-11 | $58.97 | $59.43 | $58.76 | $58.76 | $58.76 | 11,925 |
| 2022-11-10 | $57.92 | $58.77 | $57.71 | $58.69 | $58.69 | 23,501 |
| 2022-11-09 | $56.90 | $57.14 | $55.99 | $56.08 | $56.08 | 11,228 |
| 2022-11-08 | $57.54 | $57.83 | $56.97 | $57.35 | $57.35 | 10,710 |
| 2022-11-07 | $57.27 | $57.66 | $57.27 | $57.56 | $57.56 | 4,522 |
| 2022-11-04 | $56.53 | $56.91 | $55.90 | $56.91 | $56.91 | 17,439 |
| 2022-11-03 | $55.01 | $55.88 | $55.01 | $55.64 | $55.64 | 176,597 |
| 2022-11-02 | $56.66 | $57.34 | $55.63 | $55.63 | $55.63 | 5,481 |
| 2022-11-01 | $57.33 | $57.46 | $57.01 | $57.23 | $57.23 | 13,906 |
| 2022-10-31 | $56.57 | $57.12 | $56.57 | $56.90 | $56.90 | 4,239 |
| 2022-10-28 | $55.99 | $56.76 | $55.89 | $56.74 | $56.74 | 4,914 |
| 2022-10-27 | $55.81 | $56.18 | $55.33 | $55.33 | $55.33 | 8,192 |
| 2022-10-26 | $55.56 | $56.06 | $55.52 | $55.52 | $55.52 | 4,335 |
| 2022-10-25 | $54.81 | $55.35 | $54.81 | $55.22 | $55.22 | 1,910 |
| 2022-10-24 | $54.03 | $54.37 | $53.99 | $54.25 | $54.25 | 15,742 |
| 2022-10-21 | $52.97 | $54.00 | $52.77 | $53.89 | $53.89 | 11,707 |
| 2022-10-20 | $53.35 | $53.56 | $52.60 | $52.74 | $52.74 | 2,734 |
| 2022-10-19 | $53.27 | $53.37 | $52.66 | $53.22 | $53.22 | 10,436 |
| 2022-10-18 | $53.47 | $53.75 | $53.40 | $53.56 | $53.56 | 9,614 |
| 2022-10-17 | $52.98 | $53.33 | $52.87 | $53.30 | $53.30 | 5,409 |
| 2022-10-14 | $52.49 | $52.49 | $51.85 | $51.86 | $51.86 | 2,400 |
| 2022-10-13 | $51.12 | $53.00 | $51.12 | $52.93 | $52.93 | 8,699 |
| 2022-10-12 | $51.54 | $51.63 | $51.01 | $51.49 | $51.49 | 6,639 |
| 2022-10-11 | $50.67 | $51.79 | $50.67 | $51.40 | $51.40 | 4,572 |
| 2022-10-10 | $51.34 | $51.49 | $51.19 | $51.22 | $51.22 | 23,344 |
| 2022-10-07 | $51.64 | $51.64 | $51.01 | $51.11 | $51.11 | 6,312 |
| 2022-10-06 | $52.10 | $52.60 | $52.10 | $52.25 | $52.25 | 4,514 |
| 2022-10-05 | $52.17 | $52.63 | $51.97 | $52.50 | $52.50 | 125,949 |
| 2022-10-04 | $51.94 | $52.94 | $51.94 | $52.94 | $52.94 | 25,824 |
| 2022-10-03 | $50.56 | $51.40 | $50.49 | $51.20 | $51.20 | 8,194 |
| 2022-09-30 | $50.49 | $51.09 | $50.00 | $50.00 | $50.00 | 11,772 |
| 2022-09-29 | $50.11 | $50.41 | $49.91 | $50.40 | $50.40 | 34,062 |
| 2022-09-28 | $50.13 | $51.73 | $50.13 | $51.48 | $51.48 | 35,203 |
| 2022-09-27 | $50.68 | $51.02 | $49.89 | $50.26 | $50.26 | 5,616 |
| 2022-09-26 | $51.02 | $51.02 | $50.13 | $50.17 | $50.17 | 5,481 |
| 2022-09-23 | $51.45 | $51.45 | $50.27 | $50.68 | $50.68 | 39,267 |
| 2022-09-22 | $53.14 | $53.14 | $52.18 | $52.32 | $52.05 | 10,187 |
| 2022-09-21 | $54.11 | $54.15 | $53.23 | $53.34 | $53.07 | 11,918 |
| 2022-09-20 | $53.87 | $53.87 | $53.42 | $53.64 | $53.37 | 3,878 |
| 2022-09-19 | $53.33 | $54.44 | $53.33 | $54.38 | $54.10 | 6,463 |
| 2022-09-16 | $53.72 | $53.94 | $53.22 | $53.94 | $53.67 | 11,312 |
| 2022-09-15 | $54.11 | $54.68 | $54.11 | $54.25 | $54.25 | 2,756 |
| 2022-09-14 | $54.38 | $54.63 | $54.03 | $54.33 | $54.33 | 5,652 |
| 2022-09-13 | $54.87 | $55.26 | $54.16 | $54.33 | $54.33 | 3,828 |
| 2022-09-12 | $56.25 | $56.30 | $55.91 | $56.05 | $56.05 | 5,275 |
| 2022-09-09 | $55.52 | $55.69 | $55.42 | $55.65 | $55.65 | 2,551 |
| 2022-09-08 | $54.03 | $54.74 | $54.03 | $54.63 | $54.63 | 18,108 |
| 2022-09-07 | $54.25 | $54.97 | $54.09 | $54.97 | $54.97 | 12,316 |
| 2022-09-06 | $54.58 | $54.64 | $54.20 | $54.20 | $54.20 | 5,330 |
| 2022-09-02 | $55.05 | $55.58 | $54.44 | $54.61 | $54.61 | 3,147 |
| 2022-09-01 | $55.27 | $55.49 | $54.55 | $54.87 | $54.87 | 23,481 |
| 2022-08-31 | $56.57 | $56.57 | $55.70 | $55.70 | $55.70 | 5,655 |
| 2022-08-30 | $57.03 | $57.03 | $56.35 | $56.44 | $56.44 | 7,138 |
| 2022-08-29 | $57.48 | $57.67 | $57.32 | $57.32 | $57.32 | 7,442 |
| 2022-08-26 | $59.26 | $59.26 | $57.80 | $57.80 | $57.80 | 18,253 |
| 2022-08-25 | $59.31 | $59.38 | $59.09 | $59.33 | $59.33 | 6,232 |
| 2022-08-24 | $58.39 | $58.52 | $58.21 | $58.41 | $58.41 | 9,871 |
| 2022-08-23 | $58.81 | $58.81 | $58.25 | $58.25 | $58.25 | 18,930 |
| 2022-08-22 | $59.07 | $59.07 | $58.11 | $58.19 | $58.19 | 39,362 |
| 2022-08-19 | $60.13 | $60.13 | $59.41 | $59.66 | $59.66 | 8,818 |
| 2022-08-18 | $60.05 | $60.54 | $60.05 | $60.52 | $60.52 | 14,741 |
| 2022-08-17 | $60.10 | $60.10 | $59.68 | $60.09 | $60.09 | 5,183 |
| 2022-08-16 | $60.25 | $60.92 | $60.22 | $60.71 | $60.71 | 12,001 |
| 2022-08-15 | $59.58 | $60.43 | $59.58 | $60.32 | $60.32 | 6,519 |
| 2022-08-12 | $59.40 | $60.23 | $59.32 | $60.14 | $60.14 | 19,976 |
| 2022-08-11 | $59.14 | $59.63 | $59.14 | $59.27 | $59.27 | 20,360 |
| 2022-08-10 | $58.65 | $58.93 | $58.65 | $58.84 | $58.84 | 8,734 |
| 2022-08-09 | $57.90 | $57.90 | $57.37 | $57.66 | $57.66 | 15,524 |
| 2022-08-08 | $58.64 | $58.65 | $58.10 | $58.40 | $58.40 | 18,538 |
| 2022-08-05 | $57.67 | $58.10 | $57.67 | $58.07 | $58.07 | 19,145 |
| 2022-08-04 | $58.38 | $58.38 | $57.97 | $58.06 | $58.06 | 147,384 |
| 2022-08-03 | $58.46 | $58.65 | $57.95 | $58.39 | $58.39 | 5,225 |
| 2022-08-02 | $58.45 | $58.45 | $58.00 | $58.07 | $58.07 | 119,531 |
| 2022-08-01 | $57.80 | $58.80 | $57.80 | $58.52 | $58.52 | 16,984 |
| 2022-07-29 | $57.78 | $58.24 | $57.78 | $58.20 | $58.20 | 13,931 |
| 2022-07-28 | $57.27 | $57.77 | $57.27 | $57.72 | $57.72 | 6,747 |
| 2022-07-27 | $56.37 | $57.46 | $56.37 | $57.35 | $57.35 | 10,552 |
| 2022-07-26 | $56.02 | $56.23 | $56.02 | $56.19 | $56.19 | 4,543 |
| 2022-07-25 | $55.88 | $56.23 | $55.88 | $56.18 | $56.18 | 4,601 |
| 2022-07-22 | $56.18 | $56.18 | $55.16 | $55.45 | $55.45 | 6,988 |
| 2022-07-21 | $55.96 | $56.20 | $55.64 | $56.20 | $56.20 | 3,699 |
| 2022-07-20 | $55.79 | $56.33 | $55.79 | $56.31 | $56.31 | 2,082 |
| 2022-07-19 | $54.55 | $55.82 | $54.55 | $55.75 | $55.75 | 8,081 |
| 2022-07-18 | $54.42 | $54.84 | $53.95 | $54.09 | $54.09 | 11,833 |
| 2022-07-15 | $53.49 | $54.15 | $52.94 | $53.99 | $53.99 | 12,221 |
| 2022-07-14 | $52.43 | $52.79 | $52.18 | $52.79 | $52.79 | 16,709 |
| 2022-07-13 | $52.83 | $53.36 | $52.53 | $53.22 | $53.22 | 16,547 |
| 2022-07-12 | $53.17 | $53.60 | $53.17 | $53.29 | $53.29 | 2,603 |
| 2022-07-11 | $53.43 | $53.47 | $53.08 | $53.15 | $53.15 | 2,870 |
| 2022-07-08 | $53.55 | $53.77 | $53.32 | $53.70 | $53.70 | 5,324 |
| 2022-07-07 | $53.03 | $53.72 | $53.03 | $53.56 | $53.56 | 4,702 |
| 2022-07-06 | $53.07 | $53.07 | $52.19 | $52.69 | $52.69 | 4,839 |
| 2022-07-05 | $51.82 | $52.98 | $51.82 | $52.98 | $52.98 | 114,336 |
| 2022-07-01 | $52.49 | $53.21 | $52.08 | $53.16 | $53.16 | 8,775 |
| 2022-06-30 | $51.94 | $52.72 | $51.60 | $52.36 | $52.36 | 14,331 |
| 2022-06-29 | $53.30 | $53.30 | $52.13 | $52.48 | $52.48 | 8,710 |
| 2022-06-28 | $54.27 | $54.81 | $53.08 | $53.08 | $53.08 | 4,563 |
| 2022-06-27 | $54.26 | $54.30 | $53.96 | $53.99 | $53.99 | 7,954 |
| 2022-06-24 | $52.50 | $53.61 | $52.50 | $53.54 | $53.54 | 6,012 |
| 2022-06-23 | $52.66 | $52.84 | $51.94 | $52.50 | $52.26 | 62,445 |
| 2022-06-22 | $51.94 | $52.79 | $51.94 | $52.64 | $52.40 | 7,141 |
| 2022-06-21 | $52.48 | $53.24 | $52.20 | $52.70 | $52.46 | 15,159 |
| 2022-06-17 | $51.86 | $52.20 | $51.41 | $51.69 | $51.45 | 14,832 |
| 2022-06-16 | $52.37 | $52.37 | $51.12 | $51.18 | $50.94 | 17,505 |
| 2022-06-15 | $53.15 | $53.96 | $52.67 | $53.37 | $53.13 | 9,146 |
| 2022-06-14 | $52.76 | $52.87 | $52.32 | $52.76 | $52.52 | 25,347 |
| 2022-06-13 | $53.48 | $53.81 | $52.29 | $52.43 | $52.19 | 17,966 |
| 2022-06-10 | $55.23 | $55.52 | $54.61 | $54.84 | $54.59 | 28,883 |
| 2022-06-09 | $56.65 | $56.65 | $56.02 | $56.05 | $55.79 | 11,731 |
| 2022-06-08 | $57.48 | $57.48 | $56.87 | $56.92 | $56.66 | 5,929 |
| 2022-06-07 | $57.03 | $57.90 | $57.02 | $57.90 | $57.63 | 4,805 |
| 2022-06-06 | $57.53 | $57.60 | $57.34 | $57.48 | $57.22 | 7,580 |
| 2022-06-03 | $57.43 | $57.43 | $57.00 | $57.18 | $56.92 | 43,108 |
| 2022-06-02 | $56.83 | $57.72 | $56.83 | $57.72 | $57.46 | 9,979 |
| 2022-06-01 | $57.19 | $57.19 | $56.00 | $56.63 | $56.37 | 9,401 |
| 2022-05-31 | $56.70 | $56.94 | $56.31 | $56.81 | $56.55 | 11,920 |
| 2022-05-27 | $56.46 | $56.97 | $56.35 | $56.97 | $56.71 | 4,129 |
| 2022-05-26 | $55.60 | $56.27 | $55.60 | $56.03 | $55.77 | 7,924 |
| 2022-05-25 | $54.22 | $55.15 | $54.17 | $54.91 | $54.66 | 2,718 |
| 2022-05-24 | $54.16 | $54.16 | $53.09 | $54.05 | $53.80 | 8,158 |
| 2022-05-23 | $54.34 | $54.74 | $54.12 | $54.41 | $54.16 | 5,324 |
| 2022-05-20 | $54.60 | $54.61 | $52.72 | $53.62 | $53.37 | 15,903 |
| 2022-05-19 | $54.13 | $54.60 | $53.93 | $54.03 | $53.78 | 9,646 |
| 2022-05-18 | $55.31 | $55.31 | $54.13 | $54.33 | $54.09 | 11,153 |
| 2022-05-17 | $55.51 | $56.08 | $55.51 | $56.04 | $55.78 | 5,851 |
| 2022-05-16 | $54.52 | $54.76 | $54.15 | $54.50 | $54.25 | 9,454 |
| 2022-05-13 | $54.22 | $54.97 | $54.22 | $54.56 | $54.31 | 32,460 |
| 2022-05-12 | $53.36 | $53.77 | $52.85 | $53.74 | $53.49 | 17,288 |
| 2022-05-11 | $54.36 | $55.05 | $53.52 | $53.52 | $53.27 | 11,505 |
| 2022-05-10 | $55.51 | $55.51 | $53.59 | $54.36 | $54.11 | 52,533 |
| 2022-05-09 | $55.22 | $55.43 | $54.65 | $54.75 | $54.50 | 6,414 |
| 2022-05-06 | $56.21 | $56.52 | $55.61 | $55.95 | $55.69 | 7,347 |
| 2022-05-05 | $58.01 | $58.01 | $56.16 | $56.57 | $56.31 | 14,858 |
| 2022-05-04 | $56.66 | $58.13 | $56.53 | $58.12 | $57.85 | 24,238 |
| 2022-05-03 | $56.28 | $57.16 | $56.22 | $56.97 | $56.71 | 12,101 |
| 2022-05-02 | $56.01 | $56.71 | $55.38 | $56.36 | $56.10 | 24,171 |
| 2022-04-29 | $56.87 | $57.07 | $55.98 | $55.98 | $55.72 | 2,662 |
| 2022-04-28 | $56.68 | $57.49 | $56.22 | $57.25 | $56.99 | 12,894 |
| 2022-04-27 | $56.64 | $56.92 | $56.31 | $56.38 | $56.12 | 12,848 |
| 2022-04-26 | $57.55 | $57.75 | $56.55 | $56.55 | $56.29 | 5,949 |
| 2022-04-25 | $57.62 | $58.10 | $56.91 | $58.10 | $57.83 | 23,578 |
| 2022-04-22 | $59.32 | $59.32 | $58.08 | $58.08 | $57.81 | 4,112 |
| 2022-04-21 | $61.00 | $61.00 | $59.41 | $59.59 | $59.32 | 4,302 |
| 2022-04-20 | $60.80 | $60.99 | $60.63 | $60.64 | $60.36 | 4,009 |
| 2022-04-19 | $59.40 | $60.30 | $59.40 | $60.23 | $59.95 | 3,665 |
| 2022-04-18 | $59.25 | $59.43 | $58.90 | $59.11 | $58.84 | 13,457 |
| 2022-04-14 | $59.75 | $59.75 | $59.26 | $59.26 | $58.99 | 3,099 |
| 2022-04-13 | $58.79 | $59.63 | $58.78 | $59.53 | $59.26 | 7,633 |
| 2022-04-12 | $59.08 | $59.24 | $58.24 | $58.38 | $58.12 | 24,265 |
| 2022-04-11 | $58.16 | $58.68 | $57.96 | $58.10 | $57.83 | 15,192 |
| 2022-04-08 | $58.20 | $58.66 | $58.19 | $58.19 | $57.92 | 7,668 |
| 2022-04-07 | $58.48 | $58.48 | $57.68 | $58.33 | $58.06 | 7,518 |
| 2022-04-06 | $58.72 | $58.72 | $58.29 | $58.29 | $58.02 | 2,403 |
| 2022-04-05 | $60.35 | $60.52 | $59.06 | $59.10 | $58.83 | 6,280 |
| 2022-04-04 | $60.51 | $60.51 | $59.93 | $60.14 | $59.86 | 14,567 |
| 2022-04-01 | $60.75 | $60.75 | $59.96 | $60.52 | $60.24 | 15,894 |
| 2022-03-31 | $60.98 | $61.06 | $60.20 | $60.24 | $59.97 | 12,050 |
| 2022-03-30 | $62.19 | $62.28 | $60.79 | $60.92 | $60.64 | 7,249 |
| 2022-03-29 | $61.65 | $62.29 | $61.65 | $62.22 | $61.94 | 6,237 |
| 2022-03-28 | $61.25 | $61.25 | $60.70 | $61.06 | $60.78 | 4,617 |
| 2022-03-25 | $61.33 | $61.61 | $61.32 | $61.50 | $61.22 | 17,422 |
| 2022-03-24 | $61.04 | $61.39 | $61.00 | $61.36 | $60.93 | 5,067 |
| 2022-03-23 | $61.72 | $61.73 | $60.79 | $60.79 | $60.36 | 19,073 |
| 2022-03-22 | $62.55 | $62.55 | $61.70 | $62.01 | $61.57 | 7,722 |
| 2022-03-21 | $62.01 | $62.08 | $61.53 | $61.55 | $61.11 | 2,297 |
| 2022-03-18 | $61.05 | $61.81 | $61.00 | $61.81 | $61.38 | 15,180 |
| 2022-03-17 | $60.93 | $61.60 | $60.93 | $61.60 | $61.17 | 6,292 |
| 2022-03-16 | $60.18 | $61.01 | $60.18 | $61.01 | $60.58 | 4,354 |
| 2022-03-15 | $59.57 | $59.72 | $59.16 | $59.61 | $59.19 | 7,503 |
| 2022-03-14 | $59.76 | $60.00 | $59.04 | $59.21 | $58.79 | 6,691 |
| 2022-03-11 | $60.61 | $60.67 | $59.74 | $59.74 | $59.32 | 2,773 |
| 2022-03-10 | $59.37 | $60.16 | $59.33 | $60.16 | $59.73 | 9,870 |
| 2022-03-09 | $60.28 | $60.35 | $59.83 | $60.08 | $59.65 | 8,635 |
| 2022-03-08 | $59.45 | $60.13 | $59.03 | $59.06 | $58.64 | 13,186 |
| 2022-03-07 | $60.46 | $60.62 | $59.05 | $59.05 | $58.63 | 10,156 |
| 2022-03-04 | $60.51 | $60.52 | $60.07 | $60.30 | $59.87 | 12,215 |
| 2022-03-03 | $61.35 | $61.35 | $60.89 | $61.15 | $60.72 | 14,813 |
| 2022-03-02 | $59.90 | $61.28 | $59.90 | $61.24 | $60.81 | 9,025 |
| 2022-03-01 | $60.29 | $60.77 | $58.81 | $59.04 | $58.62 | 11,365 |
| 2022-02-28 | $60.22 | $60.65 | $60.17 | $60.64 | $60.21 | 3,751 |
| 2022-02-25 | $59.61 | $60.39 | $59.60 | $60.38 | $59.95 | 4,502 |
| 2022-02-24 | $57.50 | $59.30 | $57.50 | $59.19 | $58.77 | 9,306 |
| 2022-02-23 | $60.27 | $60.27 | $58.80 | $58.81 | $58.39 | 9,252 |
| 2022-02-22 | $60.25 | $60.56 | $59.47 | $59.63 | $59.21 | 43,996 |
| 2022-02-18 | $60.23 | $60.93 | $60.23 | $60.39 | $59.97 | 10,940 |
| 2022-02-17 | $61.30 | $61.30 | $60.45 | $60.60 | $60.17 | 6,509 |
| 2022-02-16 | $61.41 | $61.75 | $61.18 | $61.61 | $61.18 | 4,029 |
| 2022-02-15 | $60.68 | $61.56 | $60.68 | $61.47 | $61.03 | 18,020 |
| 2022-02-14 | $60.49 | $60.52 | $59.89 | $60.10 | $59.67 | 5,802 |
| 2022-02-11 | $60.70 | $60.99 | $59.99 | $60.20 | $59.78 | 3,514 |
| 2022-02-10 | $61.00 | $61.45 | $60.13 | $60.49 | $60.06 | 5,176 |
| 2022-02-09 | $61.28 | $61.34 | $61.04 | $61.14 | $60.71 | 4,070 |
| 2022-02-08 | $60.43 | $61.11 | $60.43 | $61.11 | $60.68 | 10,485 |
| 2022-02-07 | $59.50 | $60.09 | $59.47 | $59.73 | $59.31 | 10,757 |
| 2022-02-04 | $59.17 | $59.79 | $58.63 | $59.46 | $59.04 | 15,861 |
| 2022-02-03 | $59.73 | $60.31 | $59.41 | $59.41 | $58.99 | 4,660 |
| 2022-02-02 | $60.50 | $60.50 | $59.71 | $60.00 | $59.57 | 4,084 |
| 2022-02-01 | $60.30 | $60.64 | $59.77 | $60.64 | $60.21 | 9,820 |
| 2022-01-31 | $58.57 | $60.03 | $58.57 | $60.03 | $59.60 | 11,637 |
| 2022-01-28 | $58.38 | $58.86 | $57.35 | $58.86 | $58.44 | 22,401 |
| 2022-01-27 | $59.76 | $60.20 | $58.16 | $58.38 | $57.97 | 30,330 |
| 2022-01-26 | $60.81 | $61.13 | $58.85 | $59.28 | $58.86 | 7,280 |
| 2022-01-25 | $59.53 | $60.39 | $58.68 | $60.08 | $59.65 | 21,387 |
| 2022-01-24 | $58.40 | $60.45 | $58.31 | $60.45 | $60.02 | 34,662 |
| 2022-01-21 | $59.47 | $60.68 | $59.33 | $59.37 | $58.95 | 35,621 |
| 2022-01-20 | $61.34 | $61.99 | $59.76 | $59.76 | $59.34 | 18,726 |
| 2022-01-19 | $62.84 | $62.84 | $61.29 | $61.29 | $60.86 | 22,480 |
| 2022-01-18 | $63.42 | $63.42 | $62.29 | $62.37 | $61.93 | 29,186 |
| 2022-01-14 | $63.38 | $63.80 | $63.10 | $63.71 | $63.26 | 8,625 |
| 2022-01-13 | $63.92 | $64.35 | $63.71 | $63.75 | $63.30 | 9,006 |
| 2022-01-12 | $63.93 | $64.10 | $63.23 | $63.53 | $63.08 | 10,327 |
| 2022-01-11 | $63.76 | $63.89 | $62.98 | $63.74 | $63.29 | 11,056 |
| 2022-01-10 | $63.81 | $63.81 | $63.16 | $63.70 | $63.25 | 189,280 |
| 2022-01-07 | $64.41 | $64.74 | $63.99 | $64.24 | $63.78 | 18,651 |
| 2022-01-06 | $64.22 | $64.80 | $64.02 | $64.65 | $64.19 | 12,803 |
| 2022-01-05 | $64.99 | $65.44 | $64.03 | $64.08 | $63.63 | 7,688 |
| 2022-01-04 | $65.08 | $65.29 | $64.73 | $64.94 | $64.48 | 7,668 |
| 2022-01-03 | $64.18 | $65.21 | $64.18 | $64.64 | $64.18 | 11,411 |
| 2021-12-31 | $63.93 | $64.14 | $63.66 | $63.95 | $63.50 | 18,197 |
| 2021-12-30 | $64.26 | $64.49 | $63.82 | $63.90 | $63.45 | 3,343 |
| 2021-12-29 | $64.01 | $64.20 | $63.93 | $63.99 | $63.54 | 7,009 |
| 2021-12-28 | $64.18 | $64.46 | $63.85 | $63.96 | $63.51 | 37,652 |
| 2021-12-27 | $63.20 | $64.26 | $63.15 | $64.26 | $63.80 | 31,836 |
| 2021-12-23 | $63.01 | $63.38 | $62.97 | $63.17 | $62.72 | 39,511 |
| 2021-12-22 | $62.37 | $63.03 | $62.14 | $63.00 | $62.20 | 10,297 |
| 2021-12-21 | $61.55 | $62.38 | $61.55 | $62.38 | $61.58 | 86,131 |
| 2021-12-20 | $60.75 | $60.92 | $59.78 | $60.85 | $60.07 | 23,412 |
| 2021-12-17 | $60.96 | $61.94 | $60.90 | $61.41 | $60.63 | 7,184 |
| 2021-12-16 | $62.29 | $62.89 | $61.57 | $61.69 | $60.90 | 10,380 |
| 2021-12-15 | $60.86 | $62.24 | $60.55 | $62.24 | $61.44 | 31,369 |
| 2021-12-14 | $60.79 | $61.67 | $60.79 | $60.91 | $60.13 | 9,983 |
| 2021-12-13 | $62.03 | $62.05 | $61.12 | $61.17 | $60.38 | 5,938 |
| 2021-12-10 | $62.65 | $62.65 | $61.86 | $62.07 | $61.28 | 22,341 |
| 2021-12-09 | $62.63 | $62.70 | $62.23 | $62.27 | $61.47 | 91,409 |
| 2021-12-08 | $62.86 | $63.19 | $62.85 | $63.10 | $62.30 | 7,040 |
| 2021-12-07 | $62.85 | $63.24 | $62.55 | $62.55 | $61.75 | 7,307 |
| 2021-12-06 | $61.34 | $62.29 | $61.29 | $61.87 | $61.08 | 20,711 |
| 2021-12-03 | $61.52 | $61.52 | $60.63 | $60.95 | $60.18 | 6,772 |
| 2021-12-02 | $60.69 | $61.93 | $60.69 | $61.78 | $60.99 | 5,938 |
| 2021-12-01 | $62.20 | $62.61 | $60.38 | $60.38 | $59.61 | 8,025 |
| 2021-11-30 | $61.73 | $61.73 | $60.58 | $61.12 | $60.34 | 8,225 |
| 2021-11-29 | $63.48 | $63.48 | $61.82 | $62.15 | $61.35 | 4,428 |
| 2021-11-26 | $63.53 | $63.53 | $61.64 | $62.40 | $61.60 | 12,685 |
| 2021-11-24 | $64.91 | $65.10 | $64.69 | $65.00 | $64.17 | 5,282 |
| 2021-11-23 | $65.30 | $65.42 | $64.93 | $65.27 | $64.44 | 4,512 |
| 2021-11-22 | $65.04 | $65.88 | $65.04 | $65.19 | $64.36 | 2,070 |
| 2021-11-19 | $64.91 | $64.91 | $64.70 | $64.73 | $63.90 | 4,352 |
| 2021-11-18 | $65.61 | $65.96 | $64.93 | $65.35 | $64.52 | 18,737 |
| 2021-11-17 | $65.46 | $65.65 | $65.26 | $65.65 | $64.81 | 4,246 |
| 2021-11-16 | $66.23 | $66.23 | $65.87 | $66.12 | $65.28 | 5,012 |
| 2021-11-15 | $66.33 | $66.49 | $65.98 | $66.12 | $65.28 | 7,142 |
| 2021-11-12 | $66.73 | $66.73 | $66.37 | $66.45 | $65.60 | 4,030 |
| 2021-11-11 | $66.17 | $66.72 | $66.17 | $66.59 | $65.74 | 15,951 |
| 2021-11-10 | $66.05 | $66.30 | $65.71 | $65.86 | $65.02 | 9,925 |
| 2021-11-09 | $65.97 | $66.24 | $65.53 | $66.13 | $65.28 | 3,470 |
| 2021-11-08 | $66.32 | $66.34 | $65.92 | $65.97 | $65.13 | 15,566 |
| 2021-11-05 | $64.92 | $66.00 | $64.92 | $65.70 | $64.86 | 4,866 |
| 2021-11-04 | $65.33 | $65.33 | $64.20 | $64.49 | $63.67 | 4,131 |
| 2021-11-03 | $63.69 | $65.32 | $63.65 | $65.15 | $64.32 | 6,382 |
| 2021-11-02 | $64.15 | $64.15 | $63.24 | $63.50 | $62.69 | 27,440 |
| 2021-11-01 | $62.56 | $63.95 | $62.56 | $63.91 | $63.10 | 5,909 |
| 2021-10-29 | $62.06 | $62.49 | $62.06 | $62.34 | $61.54 | 2,802 |
| 2021-10-28 | $61.81 | $62.21 | $61.81 | $62.21 | $61.42 | 3,933 |
| 2021-10-27 | $61.89 | $61.92 | $61.24 | $61.25 | $60.46 | 2,906 |
| 2021-10-26 | $63.03 | $63.03 | $62.37 | $62.37 | $61.57 | 5,229 |
| 2021-10-25 | $62.38 | $62.85 | $62.38 | $62.85 | $62.05 | 2,848 |
| 2021-10-22 | $62.34 | $62.37 | $61.99 | $62.18 | $61.39 | 5,938 |
| 2021-10-21 | $62.43 | $62.66 | $62.06 | $62.37 | $61.57 | 7,066 |
| 2021-10-20 | $61.56 | $62.23 | $61.56 | $62.15 | $61.36 | 2,538 |
| 2021-10-19 | $61.92 | $61.92 | $61.40 | $61.57 | $60.78 | 23,165 |
| 2021-10-18 | $61.68 | $61.90 | $61.68 | $61.83 | $61.04 | 5,417 |
| 2021-10-15 | $62.65 | $62.68 | $61.76 | $61.76 | $60.97 | 10,341 |
| 2021-10-14 | $61.94 | $62.08 | $61.75 | $61.91 | $61.11 | 3,892 |
| 2021-10-13 | $61.13 | $61.46 | $60.85 | $61.46 | $60.68 | 4,250 |
| 2021-10-12 | $61.31 | $61.55 | $61.31 | $61.55 | $60.76 | 4,609 |
| 2021-10-11 | $62.04 | $62.05 | $61.38 | $61.38 | $60.60 | 4,373 |
| 2021-10-08 | $62.06 | $62.08 | $61.73 | $61.73 | $60.94 | 2,769 |
| 2021-10-07 | $61.73 | $62.16 | $61.73 | $61.89 | $61.10 | 4,089 |
| 2021-10-06 | $60.83 | $60.96 | $60.40 | $60.93 | $60.15 | 3,855 |
| 2021-10-05 | $60.96 | $61.45 | $60.94 | $61.28 | $60.49 | 6,538 |
| 2021-10-04 | $61.11 | $61.20 | $60.58 | $60.81 | $60.03 | 8,038 |
| 2021-10-01 | $60.14 | $61.37 | $59.84 | $61.05 | $60.27 | 18,874 |
| 2021-09-30 | $61.09 | $61.09 | $59.93 | $59.93 | $59.17 | 5,467 |
| 2021-09-29 | $60.86 | $60.89 | $60.60 | $60.64 | $59.87 | 5,666 |
| 2021-09-28 | $61.03 | $61.03 | $60.56 | $60.56 | $59.78 | 8,550 |
| 2021-09-27 | $61.01 | $61.99 | $61.01 | $61.55 | $60.77 | 10,954 |
| 2021-09-24 | $59.73 | $60.36 | $59.73 | $60.10 | $59.33 | 4,065 |
| 2021-09-23 | $59.30 | $60.21 | $59.30 | $59.90 | $59.13 | 7,814 |
| 2021-09-22 | $58.58 | $59.34 | $58.58 | $58.93 | $58.03 | 10,803 |
| 2021-09-21 | $58.70 | $58.70 | $58.01 | $58.06 | $57.17 | 7,474 |
| 2021-09-20 | $58.00 | $58.09 | $57.39 | $58.09 | $57.20 | 9,004 |
| 2021-09-17 | $59.05 | $59.35 | $58.71 | $59.27 | $58.36 | 5,978 |
| 2021-09-16 | $59.53 | $59.56 | $58.94 | $59.12 | $58.21 | 4,851 |
| 2021-09-15 | $58.87 | $59.34 | $58.87 | $59.20 | $58.29 | 2,636 |
| 2021-09-14 | $59.45 | $59.45 | $58.58 | $58.58 | $57.68 | 7,077 |
| 2021-09-13 | $59.96 | $59.96 | $59.45 | $59.68 | $58.77 | 8,087 |
| 2021-09-10 | $60.37 | $60.37 | $59.55 | $59.57 | $58.65 | 7,563 |
| 2021-09-09 | $59.89 | $60.29 | $59.89 | $59.91 | $58.99 | 4,959 |
| 2021-09-08 | $60.26 | $60.26 | $59.75 | $59.78 | $58.87 | 8,851 |
| 2021-09-07 | $60.80 | $61.13 | $60.49 | $60.49 | $59.56 | 13,630 |
| 2021-09-03 | $60.65 | $60.85 | $60.59 | $60.81 | $59.88 | 3,232 |
| 2021-09-02 | $61.48 | $61.57 | $61.22 | $61.22 | $60.28 | 2,200 |
| 2021-09-01 | $60.73 | $61.21 | $60.52 | $61.06 | $60.13 | 13,547 |
| 2021-08-31 | $60.66 | $61.02 | $60.54 | $60.94 | $60.00 | 6,219 |
| 2021-08-30 | $61.30 | $61.30 | $60.63 | $60.64 | $59.72 | 4,255 |
| 2021-08-27 | $59.75 | $61.31 | $59.75 | $61.11 | $60.17 | 6,515 |
| 2021-08-26 | $60.17 | $60.17 | $59.64 | $59.64 | $58.73 | 2,763 |
| 2021-08-25 | $60.24 | $60.70 | $60.19 | $60.19 | $59.27 | 5,943 |
| 2021-08-24 | $59.91 | $60.34 | $59.85 | $60.10 | $59.18 | 4,781 |
| 2021-08-23 | $59.50 | $59.89 | $59.35 | $59.79 | $58.88 | 3,775 |
| 2021-08-20 | $58.38 | $59.39 | $58.38 | $59.14 | $58.23 | 14,398 |
| 2021-08-19 | $58.71 | $58.92 | $58.18 | $58.43 | $57.53 | 51,246 |
| 2021-08-18 | $59.27 | $60.00 | $59.10 | $59.10 | $58.20 | 4,649 |
| 2021-08-17 | $59.88 | $59.88 | $59.16 | $59.50 | $58.59 | 7,937 |
| 2021-08-16 | $60.83 | $60.83 | $60.11 | $60.33 | $59.40 | 3,075 |
| 2021-08-13 | $61.39 | $61.39 | $60.99 | $60.99 | $60.05 | 2,777 |
| 2021-08-12 | $61.59 | $61.84 | $61.59 | $61.84 | $60.89 | 2,451 |
| 2021-08-11 | $61.57 | $61.96 | $61.34 | $61.96 | $61.01 | 4,023 |
| 2021-08-10 | $61.19 | $61.64 | $61.08 | $61.40 | $60.46 | 3,920 |
| 2021-08-09 | $61.67 | $61.67 | $61.16 | $61.16 | $60.22 | 7,458 |
| 2021-08-06 | $61.09 | $61.57 | $61.09 | $61.57 | $60.63 | 2,737 |
| 2021-08-05 | $59.22 | $60.47 | $59.22 | $60.47 | $59.54 | 7,033 |
| 2021-08-04 | $59.46 | $59.80 | $58.97 | $58.97 | $58.07 | 16,637 |
| 2021-08-03 | $59.87 | $59.89 | $59.01 | $59.79 | $58.87 | 86,931 |
| 2021-08-02 | $59.83 | $60.59 | $59.47 | $59.47 | $58.56 | 10,001 |
| 2021-07-30 | $59.97 | $60.23 | $59.40 | $59.55 | $58.64 | 1,859 |
| 2021-07-29 | $59.93 | $60.30 | $59.89 | $59.94 | $59.03 | 7,038 |
| 2021-07-28 | $59.32 | $59.87 | $59.09 | $59.53 | $58.62 | 6,307 |
| 2021-07-27 | $59.51 | $59.51 | $58.61 | $58.91 | $58.01 | 6,713 |
| 2021-07-26 | $59.29 | $60.11 | $59.29 | $59.71 | $58.80 | 4,662 |
| 2021-07-23 | $59.53 | $59.53 | $58.82 | $59.22 | $58.31 | 3,817 |
| 2021-07-22 | $59.82 | $59.82 | $59.01 | $59.05 | $58.14 | 9,212 |
| 2021-07-21 | $59.43 | $60.30 | $59.43 | $60.25 | $59.33 | 85,004 |
| 2021-07-20 | $57.61 | $59.32 | $57.51 | $59.02 | $58.12 | 5,142 |
| 2021-07-19 | $57.26 | $57.85 | $56.78 | $57.24 | $56.37 | 15,198 |
| 2021-07-16 | $59.64 | $59.64 | $58.35 | $58.45 | $57.56 | 5,681 |
| 2021-07-15 | $59.03 | $59.43 | $58.65 | $59.18 | $58.28 | 24,751 |
| 2021-07-14 | $60.36 | $60.71 | $59.33 | $59.33 | $58.42 | 20,928 |
| 2021-07-13 | $61.02 | $61.02 | $60.18 | $60.20 | $59.28 | 12,244 |
| 2021-07-12 | $60.68 | $61.22 | $60.68 | $61.22 | $60.28 | 5,906 |
| 2021-07-09 | $60.40 | $61.05 | $60.40 | $61.05 | $60.11 | 7,055 |
| 2021-07-08 | $59.12 | $60.34 | $58.86 | $59.63 | $58.72 | 19,462 |
| 2021-07-07 | $60.62 | $60.70 | $59.80 | $60.37 | $59.45 | 11,921 |
| 2021-07-06 | $62.09 | $62.09 | $60.42 | $60.83 | $59.90 | 10,513 |
| 2021-07-02 | $62.22 | $62.28 | $61.89 | $62.00 | $61.05 | 2,818 |
| 2021-07-01 | $62.16 | $62.50 | $61.88 | $62.50 | $61.54 | 9,303 |
| 2021-06-30 | $61.59 | $62.01 | $61.34 | $61.77 | $60.83 | 10,228 |
| 2021-06-29 | $62.53 | $62.53 | $61.50 | $61.52 | $60.58 | 4,158 |
| 2021-06-28 | $62.70 | $62.70 | $61.96 | $62.16 | $61.21 | 7,753 |
| 2021-06-25 | $62.86 | $63.15 | $62.59 | $62.63 | $61.67 | 6,778 |
| 2021-06-24 | $61.92 | $62.70 | $61.92 | $62.70 | $61.74 | 2,580 |
| 2021-06-23 | $61.80 | $62.06 | $61.70 | $61.70 | $60.67 | 3,604 |
| 2021-06-22 | $61.25 | $61.59 | $60.93 | $61.54 | $60.52 | 8,239 |
| 2021-06-21 | $60.98 | $62.00 | $60.98 | $61.88 | $60.85 | 12,104 |
| 2021-06-18 | $61.18 | $61.44 | $60.35 | $60.63 | $59.63 | 8,251 |
| 2021-06-17 | $62.52 | $62.52 | $61.09 | $61.59 | $60.56 | 7,764 |
| 2021-06-16 | $62.51 | $62.73 | $62.05 | $62.67 | $61.63 | 3,427 |
| 2021-06-15 | $62.71 | $62.98 | $62.09 | $62.47 | $61.43 | 3,512 |
| 2021-06-14 | $63.22 | $63.24 | $62.58 | $62.62 | $61.58 | 8,377 |
| 2021-06-11 | $62.39 | $62.50 | $62.34 | $62.34 | $61.30 | 4,189 |
| 2021-06-10 | $62.61 | $62.61 | $62.12 | $62.12 | $61.09 | 4,671 |
| 2021-06-09 | $63.55 | $63.64 | $62.95 | $62.96 | $61.91 | 13,597 |
| 2021-06-08 | $62.95 | $63.20 | $62.71 | $63.14 | $62.09 | 3,819 |
| 2021-06-07 | $62.80 | $63.09 | $62.77 | $62.93 | $61.89 | 5,929 |
| 2021-06-04 | $62.25 | $62.25 | $61.75 | $62.06 | $61.02 | 4,233 |
| 2021-06-03 | $61.79 | $62.18 | $61.70 | $62.04 | $61.01 | 5,901 |
| 2021-06-02 | $62.60 | $62.60 | $61.74 | $62.04 | $61.01 | 8,012 |
| 2021-06-01 | $61.77 | $62.54 | $61.77 | $62.38 | $61.34 | 114,039 |
| 2021-05-28 | $61.96 | $61.96 | $61.29 | $61.37 | $60.35 | 4,747 |
| 2021-05-27 | $61.33 | $61.76 | $61.33 | $61.76 | $60.73 | 3,724 |
| 2021-05-26 | $59.96 | $60.89 | $59.96 | $60.86 | $59.85 | 2,591 |
| 2021-05-25 | $61.17 | $61.17 | $59.66 | $59.66 | $58.66 | 7,016 |
| 2021-05-24 | $60.99 | $60.99 | $60.47 | $60.68 | $59.67 | 12,204 |
| 2021-05-21 | $60.75 | $61.13 | $60.54 | $60.71 | $59.70 | 3,418 |
| 2021-05-20 | $59.99 | $60.21 | $59.43 | $60.21 | $59.21 | 7,758 |
| 2021-05-19 | $58.44 | $59.73 | $58.44 | $59.73 | $58.74 | 13,053 |
| 2021-05-18 | $60.29 | $60.90 | $60.21 | $60.21 | $59.20 | 9,924 |
| 2021-05-17 | $59.51 | $60.37 | $59.51 | $60.32 | $59.32 | 26,383 |
| 2021-05-14 | $59.44 | $60.09 | $59.42 | $60.09 | $59.09 | 7,568 |
| 2021-05-13 | $57.92 | $59.18 | $57.74 | $58.71 | $57.73 | 14,766 |
| 2021-05-12 | $58.65 | $59.11 | $57.21 | $57.24 | $56.29 | 88,455 |
| 2021-05-11 | $58.24 | $58.94 | $58.08 | $58.86 | $57.88 | 18,523 |
| 2021-05-10 | $60.58 | $60.73 | $59.60 | $59.60 | $58.61 | 10,179 |
| 2021-05-07 | $60.15 | $60.56 | $60.15 | $60.56 | $59.55 | 6,879 |
| 2021-05-06 | $60.03 | $60.03 | $59.01 | $59.59 | $58.60 | 13,997 |
| 2021-05-05 | $60.43 | $60.43 | $59.94 | $60.08 | $59.08 | 92,600 |
| 2021-05-04 | $60.14 | $60.14 | $59.37 | $59.96 | $58.96 | 8,352 |
| 2021-05-03 | $60.15 | $60.68 | $59.92 | $60.59 | $59.58 | 7,079 |
| 2021-04-30 | $59.66 | $59.89 | $59.46 | $59.46 | $58.47 | 3,906 |
| 2021-04-29 | $60.66 | $60.68 | $59.83 | $60.10 | $59.10 | 6,970 |
| 2021-04-28 | $60.04 | $60.29 | $59.83 | $60.24 | $59.24 | 10,836 |
| 2021-04-27 | $60.13 | $60.18 | $59.74 | $59.97 | $58.97 | 10,829 |
| 2021-04-26 | $59.65 | $60.16 | $59.65 | $59.80 | $58.81 | 8,690 |
| 2021-04-23 | $58.70 | $59.61 | $58.70 | $59.39 | $58.40 | 5,099 |
| 2021-04-22 | $58.67 | $59.25 | $58.19 | $58.19 | $57.22 | 9,136 |
| 2021-04-21 | $57.02 | $58.61 | $56.69 | $58.61 | $57.64 | 8,252 |
| 2021-04-20 | $58.52 | $58.52 | $56.52 | $57.05 | $56.10 | 19,812 |
| 2021-04-19 | $59.31 | $59.41 | $58.19 | $58.66 | $57.68 | 39,495 |
| 2021-04-16 | $59.50 | $59.50 | $58.88 | $59.27 | $58.28 | 10,677 |
| 2021-04-15 | $60.12 | $60.12 | $58.92 | $59.32 | $58.33 | 8,530 |
| 2021-04-14 | $59.86 | $60.30 | $59.42 | $59.50 | $58.51 | 9,032 |
| 2021-04-13 | $60.20 | $60.20 | $59.03 | $59.52 | $58.53 | 11,638 |
| 2021-04-12 | $60.72 | $60.78 | $59.94 | $60.08 | $59.08 | 90,128 |
| 2021-04-09 | $60.69 | $60.76 | $60.35 | $60.61 | $59.60 | 10,973 |
| 2021-04-08 | $60.61 | $60.78 | $59.75 | $60.69 | $59.68 | 29,412 |
| 2021-04-07 | $61.08 | $61.16 | $60.10 | $60.17 | $59.17 | 12,055 |
| 2021-04-06 | $61.66 | $61.96 | $61.17 | $61.27 | $60.25 | 10,153 |
| 2021-04-05 | $61.60 | $61.60 | $60.90 | $61.60 | $60.58 | 17,219 |
| 2021-04-01 | $60.41 | $60.90 | $60.30 | $60.85 | $59.83 | 26,480 |
| 2021-03-31 | $59.85 | $60.45 | $59.79 | $60.13 | $59.13 | 93,717 |
| 2021-03-30 | $58.07 | $59.54 | $58.03 | $59.29 | $58.30 | 17,658 |
| 2021-03-29 | $59.24 | $59.59 | $57.96 | $58.07 | $57.10 | 8,165 |
| 2021-03-26 | $59.47 | $59.68 | $58.54 | $59.48 | $58.49 | 8,928 |
| 2021-03-25 | $56.82 | $58.88 | $56.57 | $58.88 | $57.90 | 50,422 |
| 2021-03-24 | $59.34 | $60.28 | $57.51 | $57.51 | $56.47 | 20,184 |
| 2021-03-23 | $60.78 | $60.78 | $58.59 | $58.69 | $57.63 | 44,072 |
| 2021-03-22 | $62.30 | $62.30 | $61.00 | $61.18 | $60.07 | 94,389 |
| 2021-03-19 | $61.12 | $62.50 | $60.89 | $62.24 | $61.11 | 21,331 |
| 2021-03-18 | $63.05 | $63.89 | $61.42 | $61.62 | $60.51 | 27,510 |
| 2021-03-17 | $62.07 | $63.14 | $61.72 | $63.14 | $62.00 | 19,274 |
| 2021-03-16 | $63.00 | $63.05 | $62.41 | $62.52 | $61.38 | 22,953 |
| 2021-03-15 | $63.68 | $63.68 | $62.84 | $63.66 | $62.51 | 25,625 |
| 2021-03-12 | $63.21 | $63.59 | $62.92 | $63.53 | $62.38 | 27,583 |
| 2021-03-11 | $62.38 | $62.86 | $62.00 | $62.86 | $61.72 | 14,797 |
| 2021-03-10 | $60.96 | $61.79 | $60.73 | $61.77 | $60.65 | 34,548 |
| 2021-03-09 | $60.41 | $60.80 | $60.06 | $60.45 | $59.36 | 20,563 |
| 2021-03-08 | $58.60 | $60.14 | $58.60 | $59.65 | $58.58 | 43,255 |
| 2021-03-05 | $57.56 | $58.22 | $55.98 | $58.22 | $57.17 | 12,218 |
| 2021-03-04 | $58.88 | $59.19 | $56.23 | $57.05 | $56.02 | 39,286 |
| 2021-03-03 | $58.75 | $59.69 | $58.67 | $58.99 | $57.92 | 13,070 |
| 2021-03-02 | $58.94 | $58.98 | $58.40 | $58.45 | $57.39 | 11,846 |
| 2021-03-01 | $57.49 | $58.91 | $57.49 | $58.72 | $57.66 | 17,247 |
| 2021-02-26 | $56.81 | $57.15 | $55.28 | $56.37 | $55.35 | 31,318 |
| 2021-02-25 | $58.92 | $59.17 | $56.75 | $56.86 | $55.83 | 31,310 |
| 2021-02-24 | $57.48 | $58.78 | $57.35 | $58.54 | $57.48 | 14,490 |
| 2021-02-23 | $57.29 | $57.29 | $55.62 | $56.93 | $55.90 | 34,048 |
| 2021-02-22 | $57.25 | $58.59 | $57.25 | $58.24 | $57.19 | 16,415 |
| 2021-02-19 | $56.95 | $58.23 | $56.95 | $57.79 | $56.74 | 22,394 |
| 2021-02-18 | $56.41 | $56.89 | $56.41 | $56.59 | $55.56 | 12,527 |
| 2021-02-17 | $57.98 | $58.01 | $57.34 | $57.79 | $56.74 | 11,919 |
| 2021-02-16 | $58.63 | $58.79 | $58.11 | $58.33 | $57.27 | 22,675 |
| 2021-02-12 | $57.16 | $57.97 | $57.15 | $57.88 | $56.83 | 39,200 |
| 2021-02-11 | $58.33 | $58.33 | $56.70 | $57.63 | $56.59 | 15,499 |
| 2021-02-10 | $58.80 | $59.00 | $57.21 | $57.76 | $56.72 | 42,292 |
| 2021-02-09 | $58.22 | $58.69 | $57.81 | $58.56 | $57.50 | 38,653 |
| 2021-02-08 | $56.13 | $58.04 | $56.13 | $58.04 | $56.99 | 45,684 |
| 2021-02-05 | $55.62 | $55.62 | $54.86 | $55.40 | $54.40 | 37,787 |
| 2021-02-04 | $53.92 | $55.15 | $53.92 | $54.92 | $53.93 | 22,824 |
| 2021-02-03 | $52.56 | $53.17 | $52.35 | $53.14 | $52.18 | 15,334 |
| 2021-02-02 | $51.40 | $52.48 | $51.40 | $52.31 | $51.36 | 11,683 |
| 2021-02-01 | $50.74 | $51.43 | $50.32 | $51.43 | $50.50 | 28,284 |
| 2021-01-29 | $51.25 | $51.51 | $50.14 | $50.27 | $49.36 | 9,134 |
| 2021-01-28 | $51.06 | $51.24 | $50.71 | $50.94 | $50.01 | 11,845 |
| 2021-01-27 | $50.76 | $51.28 | $50.36 | $50.54 | $49.62 | 5,417 |
| 2021-01-26 | $52.55 | $52.66 | $51.98 | $52.00 | $51.06 | 8,316 |
| 2021-01-25 | $52.57 | $52.72 | $51.86 | $52.46 | $51.51 | 12,813 |
| 2021-01-22 | $50.99 | $52.41 | $50.99 | $52.41 | $51.46 | 6,932 |
| 2021-01-21 | $52.16 | $52.16 | $51.25 | $51.62 | $50.69 | 3,789 |
| 2021-01-20 | $51.75 | $52.10 | $51.43 | $51.94 | $51.00 | 9,662 |
| 2021-01-19 | $51.61 | $51.72 | $51.49 | $51.57 | $50.64 | 5,528 |
| 2021-01-15 | $51.33 | $51.48 | $50.68 | $51.23 | $50.30 | 10,766 |
| 2021-01-14 | $51.07 | $52.00 | $51.07 | $51.76 | $50.82 | 8,181 |
| 2021-01-13 | $51.31 | $51.31 | $50.77 | $50.81 | $49.89 | 11,388 |
| 2021-01-12 | $50.46 | $51.46 | $50.46 | $51.46 | $50.53 | 3,299 |
| 2021-01-11 | $49.51 | $50.14 | $49.51 | $50.14 | $49.23 | 4,070 |
| 2021-01-08 | $51.39 | $51.39 | $49.73 | $50.34 | $49.43 | 68,674 |
| 2021-01-07 | $50.61 | $51.04 | $50.36 | $51.04 | $50.12 | 30,755 |
| 2021-01-06 | $48.85 | $50.41 | $48.85 | $49.94 | $49.04 | 18,064 |
| 2021-01-05 | $47.70 | $48.31 | $47.64 | $47.94 | $47.07 | 3,303 |
| 2021-01-04 | $48.20 | $48.23 | $46.72 | $47.17 | $46.32 | 14,399 |
| 2020-12-31 | $48.07 | $48.14 | $47.66 | $47.88 | $47.01 | 10,260 |
| 2020-12-30 | $47.98 | $48.03 | $47.81 | $47.81 | $46.95 | 12,536 |
| 2020-12-29 | $48.74 | $48.74 | $47.23 | $47.60 | $46.74 | 9,935 |
| 2020-12-28 | $48.89 | $48.89 | $48.54 | $48.60 | $47.72 | 5,987 |
| 2020-12-24 | $48.51 | $48.51 | $48.30 | $48.35 | $47.47 | 1,791 |
| 2020-12-23 | $48.74 | $49.04 | $48.74 | $48.82 | $47.59 | 10,901 |
| 2020-12-22 | $48.15 | $48.36 | $48.15 | $48.29 | $47.07 | 10,094 |
| 2020-12-21 | $47.43 | $48.06 | $47.43 | $47.92 | $46.71 | 4,696 |
| 2020-12-18 | $48.70 | $49.12 | $48.51 | $48.51 | $47.29 | 39,036 |
| 2020-12-17 | $48.23 | $48.64 | $48.05 | $48.58 | $47.35 | 4,408 |
| 2020-12-16 | $48.06 | $48.16 | $47.75 | $47.75 | $46.55 | 22,581 |
| 2020-12-15 | $47.04 | $48.01 | $47.02 | $48.00 | $46.79 | 8,865 |
| 2020-12-14 | $47.26 | $47.26 | $46.70 | $46.70 | $45.52 | 8,035 |
| 2020-12-11 | $46.54 | $46.82 | $46.42 | $46.82 | $45.64 | 7,241 |
| 2020-12-10 | $46.34 | $46.88 | $46.31 | $46.79 | $45.61 | 12,989 |
| 2020-12-09 | $47.28 | $47.43 | $46.46 | $46.77 | $45.59 | 14,165 |
| 2020-12-08 | $46.39 | $46.93 | $46.38 | $46.93 | $45.75 | 4,927 |
| 2020-12-07 | $46.60 | $46.74 | $46.34 | $46.62 | $45.44 | 4,696 |
| 2020-12-04 | $45.94 | $46.83 | $45.94 | $46.69 | $45.52 | 6,028 |
| 2020-12-03 | $45.63 | $45.79 | $45.36 | $45.53 | $44.38 | 5,289 |
| 2020-12-02 | $45.00 | $45.57 | $45.00 | $45.44 | $44.29 | 4,968 |
| 2020-12-01 | $45.86 | $45.86 | $45.11 | $45.26 | $44.12 | 4,977 |
| 2020-11-30 | $45.90 | $45.90 | $44.75 | $44.75 | $43.62 | 5,710 |
| 2020-11-27 | $45.78 | $45.84 | $45.48 | $45.83 | $44.68 | 2,398 |
| 2020-11-25 | $45.72 | $45.98 | $45.42 | $45.78 | $44.62 | 3,232 |
| 2020-11-24 | $45.27 | $46.10 | $45.27 | $46.08 | $44.92 | 11,294 |
| 2020-11-23 | $44.43 | $45.05 | $44.43 | $44.82 | $43.69 | 2,133 |
| 2020-11-20 | $43.63 | $43.97 | $43.60 | $43.89 | $42.78 | 15,535 |
| 2020-11-19 | $43.71 | $43.91 | $43.46 | $43.91 | $42.80 | 7,627 |
| 2020-11-18 | $44.49 | $44.66 | $43.87 | $43.87 | $42.76 | 16,949 |
| 2020-11-17 | $43.63 | $44.18 | $43.58 | $44.05 | $42.94 | 8,192 |
| 2020-11-16 | $43.89 | $44.15 | $43.77 | $44.08 | $42.97 | 11,858 |
| 2020-11-13 | $42.66 | $43.29 | $42.66 | $43.09 | $42.00 | 12,487 |
| 2020-11-12 | $42.79 | $42.79 | $41.90 | $42.13 | $41.07 | 30,067 |
| 2020-11-11 | $42.90 | $43.00 | $42.63 | $43.00 | $41.92 | 6,797 |
| 2020-11-10 | $41.93 | $43.18 | $41.93 | $42.93 | $41.85 | 13,903 |
| 2020-11-09 | $42.30 | $42.85 | $41.74 | $41.74 | $40.68 | 30,597 |
| 2020-11-06 | $41.13 | $41.13 | $40.32 | $40.32 | $39.31 | 7,479 |
| 2020-11-05 | $40.63 | $41.02 | $40.32 | $41.01 | $39.98 | 6,840 |
| 2020-11-04 | $39.98 | $40.21 | $39.48 | $39.86 | $38.86 | 24,175 |
| 2020-11-03 | $39.62 | $40.38 | $39.62 | $40.38 | $39.36 | 221,007 |
| 2020-11-02 | $38.76 | $38.96 | $38.55 | $38.96 | $37.98 | 13,186 |
| 2020-10-30 | $38.59 | $38.78 | $38.05 | $38.23 | $37.27 | 7,081 |
| 2020-10-29 | $37.77 | $38.77 | $37.77 | $38.77 | $37.80 | 5,356 |
| 2020-10-28 | $38.66 | $38.66 | $38.31 | $38.38 | $37.41 | 7,481 |
| 2020-10-27 | $39.93 | $39.94 | $39.50 | $39.58 | $38.59 | 11,498 |
| 2020-10-26 | $40.10 | $40.10 | $39.55 | $39.86 | $38.86 | 22,271 |
| 2020-10-23 | $40.79 | $40.79 | $40.46 | $40.74 | $39.71 | 10,990 |
| 2020-10-22 | $40.10 | $40.57 | $39.82 | $40.51 | $39.49 | 9,493 |
| 2020-10-21 | $40.31 | $40.34 | $40.00 | $40.00 | $38.99 | 5,733 |
| 2020-10-20 | $40.44 | $40.53 | $40.20 | $40.20 | $39.19 | 7,823 |
| 2020-10-19 | $40.79 | $40.92 | $40.15 | $40.15 | $39.14 | 13,115 |
| 2020-10-16 | $40.58 | $40.97 | $40.56 | $40.66 | $39.63 | 6,815 |
| 2020-10-15 | $39.62 | $40.57 | $39.62 | $40.48 | $39.46 | 57,233 |
| 2020-10-14 | $40.86 | $40.86 | $40.17 | $40.22 | $39.21 | 9,970 |
| 2020-10-13 | $40.59 | $40.78 | $40.55 | $40.72 | $39.69 | 6,452 |
| 2020-10-12 | $40.80 | $41.02 | $40.68 | $41.01 | $39.97 | 32,062 |
| 2020-10-09 | $41.05 | $41.23 | $40.64 | $40.64 | $39.62 | 18,490 |
| 2020-10-08 | $40.52 | $40.80 | $40.41 | $40.78 | $39.75 | 17,617 |
| 2020-10-07 | $40.04 | $40.24 | $39.89 | $40.24 | $39.22 | 7,574 |
| 2020-10-06 | $39.84 | $40.35 | $39.43 | $39.43 | $38.43 | 3,162 |
| 2020-10-05 | $38.69 | $39.65 | $38.69 | $39.65 | $38.65 | 157,166 |
| 2020-10-02 | $37.30 | $38.37 | $37.24 | $38.24 | $37.28 | 90,697 |
| 2020-10-01 | $37.78 | $38.13 | $37.29 | $38.13 | $37.17 | 87,636 |
| 2020-09-30 | $37.59 | $37.92 | $37.26 | $37.48 | $36.54 | 9,800 |
| 2020-09-29 | $37.43 | $37.51 | $36.93 | $37.39 | $36.45 | 7,639 |
| 2020-09-28 | $36.99 | $37.58 | $36.99 | $37.48 | $36.54 | 11,244 |
| 2020-09-25 | $35.81 | $36.43 | $35.81 | $36.41 | $35.49 | 5,690 |
| 2020-09-24 | $35.75 | $36.49 | $35.74 | $36.06 | $35.15 | 12,470 |
| 2020-09-23 | $37.66 | $37.66 | $36.01 | $36.03 | $35.05 | 26,128 |
| 2020-09-22 | $37.72 | $37.72 | $37.06 | $37.33 | $36.31 | 11,144 |
| 2020-09-21 | $39.10 | $39.10 | $37.36 | $37.60 | $36.58 | 8,184 |
| 2020-09-18 | $39.79 | $39.98 | $39.41 | $39.85 | $38.76 | 4,997 |
| 2020-09-17 | $39.11 | $39.70 | $39.11 | $39.66 | $38.58 | 4,529 |
| 2020-09-16 | $39.32 | $39.76 | $39.32 | $39.58 | $38.50 | 5,719 |
| 2020-09-15 | $39.68 | $39.70 | $39.22 | $39.22 | $38.15 | 8,631 |
| 2020-09-14 | $38.57 | $39.21 | $38.48 | $39.21 | $38.14 | 8,409 |
| 2020-09-11 | $38.65 | $38.71 | $38.13 | $38.32 | $37.28 | 10,230 |
| 2020-09-10 | $38.92 | $38.93 | $38.64 | $38.68 | $37.62 | 9,768 |
| 2020-09-09 | $38.99 | $38.99 | $38.73 | $38.77 | $37.71 | 7,826 |
| 2020-09-08 | $38.73 | $38.97 | $38.25 | $38.63 | $37.57 | 15,814 |
| 2020-09-04 | $39.68 | $39.68 | $38.42 | $39.08 | $38.01 | 11,507 |
| 2020-09-03 | $39.93 | $40.09 | $39.05 | $39.15 | $38.08 | 13,229 |
| 2020-09-02 | $39.87 | $39.99 | $39.48 | $39.97 | $38.88 | 22,661 |
| 2020-09-01 | $39.38 | $39.60 | $39.25 | $39.60 | $38.52 | 8,409 |
| 2020-08-31 | $39.78 | $39.78 | $39.35 | $39.46 | $38.39 | 3,667 |
| 2020-08-28 | $39.87 | $39.87 | $39.60 | $39.76 | $38.68 | 31,771 |
| 2020-08-27 | $40.01 | $40.01 | $39.49 | $39.64 | $38.56 | 13,690 |
| 2020-08-26 | $39.92 | $39.95 | $39.65 | $39.65 | $38.57 | 9,729 |
| 2020-08-25 | $40.50 | $40.50 | $39.80 | $40.13 | $39.03 | 7,731 |
| 2020-08-24 | $40.27 | $40.27 | $39.86 | $40.12 | $39.03 | 10,187 |
| 2020-08-21 | $40.36 | $40.41 | $39.99 | $39.99 | $38.90 | 11,019 |
| 2020-08-20 | $40.71 | $40.84 | $40.70 | $40.73 | $39.62 | 12,643 |
| 2020-08-19 | $41.23 | $41.58 | $41.00 | $41.09 | $39.97 | 75,349 |
| 2020-08-18 | $41.94 | $41.94 | $41.05 | $41.21 | $40.09 | 14,722 |
| 2020-08-17 | $41.95 | $41.95 | $41.64 | $41.89 | $40.75 | 13,438 |
| 2020-08-14 | $41.37 | $41.95 | $41.36 | $41.79 | $40.65 | 4,139 |
| 2020-08-13 | $41.65 | $41.84 | $41.50 | $41.52 | $40.39 | 12,059 |
| 2020-08-12 | $42.26 | $42.26 | $41.55 | $41.82 | $40.68 | 27,143 |
| 2020-08-11 | $42.15 | $42.34 | $41.50 | $41.60 | $40.46 | 29,907 |
| 2020-08-10 | $41.02 | $41.80 | $41.02 | $41.69 | $40.55 | 20,866 |
| 2020-08-07 | $39.89 | $40.72 | $39.89 | $40.71 | $39.60 | 18,105 |
| 2020-08-06 | $40.15 | $40.34 | $39.98 | $40.05 | $38.96 | 9,049 |
| 2020-08-05 | $39.96 | $40.28 | $39.80 | $40.19 | $39.09 | 15,117 |
| 2020-08-04 | $39.37 | $39.62 | $39.28 | $39.57 | $38.49 | 35,800 |
| 2020-08-03 | $38.93 | $39.32 | $38.80 | $39.23 | $38.16 | 15,028 |
| 2020-07-31 | $39.13 | $39.13 | $38.22 | $38.77 | $37.71 | 30,709 |
| 2020-07-30 | $39.02 | $39.50 | $38.91 | $39.28 | $38.21 | 44,163 |
| 2020-07-29 | $38.92 | $39.73 | $38.92 | $39.63 | $38.55 | 17,979 |
| 2020-07-28 | $38.99 | $39.09 | $38.74 | $38.74 | $37.68 | 7,983 |
| 2020-07-27 | $38.89 | $39.05 | $38.70 | $38.94 | $37.87 | 14,038 |
| 2020-07-24 | $39.03 | $39.15 | $38.61 | $38.64 | $37.59 | 12,861 |
| 2020-07-23 | $39.15 | $39.38 | $39.15 | $39.19 | $38.12 | 6,410 |
| 2020-07-22 | $39.14 | $39.36 | $39.07 | $39.13 | $38.06 | 9,528 |
| 2020-07-21 | $38.62 | $39.48 | $38.62 | $39.45 | $38.37 | 15,320 |
| 2020-07-20 | $38.47 | $38.59 | $38.12 | $38.22 | $37.18 | 18,179 |
| 2020-07-17 | $38.58 | $38.83 | $38.55 | $38.67 | $37.62 | 13,445 |
| 2020-07-16 | $38.71 | $38.88 | $38.41 | $38.74 | $37.68 | 26,586 |
| 2020-07-15 | $38.39 | $39.04 | $38.34 | $38.97 | $37.91 | 18,733 |
| 2020-07-14 | $37.17 | $37.52 | $36.97 | $37.45 | $36.43 | 10,962 |
| 2020-07-13 | $37.91 | $38.16 | $37.07 | $37.14 | $36.13 | 25,301 |
| 2020-07-10 | $36.56 | $37.51 | $36.56 | $37.51 | $36.49 | 36,100 |
| 2020-07-09 | $37.69 | $37.69 | $36.20 | $36.62 | $35.62 | 16,860 |
| 2020-07-08 | $37.55 | $37.90 | $37.18 | $37.54 | $36.52 | 12,300 |
| 2020-07-07 | $38.30 | $38.33 | $37.44 | $37.59 | $36.56 | 25,294 |
| 2020-07-06 | $38.85 | $39.03 | $38.39 | $38.63 | $37.58 | 31,676 |
| 2020-07-02 | $38.87 | $39.07 | $37.99 | $38.06 | $37.02 | 25,124 |
| 2020-07-01 | $39.30 | $39.39 | $38.05 | $38.05 | $37.01 | 14,600 |
| 2020-06-30 | $38.30 | $39.15 | $38.27 | $39.13 | $38.06 | 55,810 |
| 2020-06-29 | $37.37 | $38.57 | $37.24 | $38.43 | $37.38 | 45,206 |
| 2020-06-26 | $37.48 | $37.48 | $36.58 | $36.83 | $35.83 | 18,313 |
| 2020-06-25 | $37.29 | $37.87 | $36.97 | $37.79 | $36.76 | 18,579 |
| 2020-06-24 | $38.46 | $38.46 | $37.20 | $37.61 | $36.41 | 35,118 |
| 2020-06-23 | $39.43 | $39.57 | $38.96 | $39.03 | $37.79 | 23,795 |
| 2020-06-22 | $38.33 | $38.91 | $38.25 | $38.80 | $37.56 | 32,652 |
| 2020-06-19 | $39.02 | $39.61 | $38.29 | $38.55 | $37.32 | 30,849 |
| 2020-06-18 | $38.73 | $39.38 | $38.73 | $38.91 | $37.67 | 18,441 |
| 2020-06-17 | $40.19 | $40.19 | $38.95 | $39.02 | $37.78 | 15,858 |
| 2020-06-16 | $40.49 | $40.56 | $39.67 | $40.06 | $38.78 | 60,271 |
| 2020-06-15 | $37.05 | $39.06 | $36.99 | $38.93 | $37.69 | 11,559 |
| 2020-06-12 | $39.16 | $39.16 | $37.25 | $38.26 | $37.04 | 73,620 |
| 2020-06-11 | $39.01 | $39.31 | $37.42 | $37.56 | $36.36 | 37,914 |
| 2020-06-10 | $42.68 | $42.68 | $41.06 | $41.09 | $39.78 | 25,352 |
| 2020-06-09 | $42.79 | $43.08 | $41.97 | $42.81 | $41.45 | 20,391 |
| 2020-06-08 | $43.15 | $43.56 | $42.91 | $43.56 | $42.17 | 36,073 |
| 2020-06-05 | $42.12 | $42.79 | $41.78 | $42.32 | $40.97 | 102,439 |
| 2020-06-04 | $39.41 | $40.37 | $39.35 | $40.17 | $38.89 | 29,625 |
| 2020-06-03 | $38.77 | $39.97 | $38.77 | $39.64 | $38.38 | 10,918 |
| 2020-06-02 | $38.11 | $38.40 | $38.01 | $38.23 | $37.01 | 10,410 |
| 2020-06-01 | $37.95 | $38.37 | $37.78 | $37.93 | $36.72 | 21,963 |
| 2020-05-29 | $38.02 | $38.02 | $37.22 | $37.81 | $36.61 | 13,842 |
| 2020-05-28 | $39.76 | $39.76 | $38.26 | $38.26 | $37.04 | 32,319 |
| 2020-05-27 | $38.44 | $39.55 | $37.84 | $39.40 | $38.15 | 155,596 |
| 2020-05-26 | $37.34 | $37.78 | $37.34 | $37.59 | $36.39 | 24,804 |
| 2020-05-22 | $36.08 | $36.15 | $35.64 | $36.11 | $34.96 | 9,425 |
| 2020-05-21 | $35.98 | $36.33 | $35.74 | $36.03 | $34.88 | 8,591 |
| 2020-05-20 | $35.35 | $36.13 | $35.35 | $35.97 | $34.82 | 14,347 |
| 2020-05-19 | $35.33 | $35.60 | $34.55 | $34.66 | $33.56 | 7,276 |
| 2020-05-18 | $34.48 | $35.51 | $34.42 | $35.44 | $34.31 | 23,294 |
| 2020-05-15 | $32.23 | $33.15 | $32.23 | $33.03 | $31.98 | 15,284 |
| 2020-05-14 | $31.82 | $32.22 | $30.81 | $32.19 | $31.17 | 25,338 |
| 2020-05-13 | $33.19 | $33.33 | $31.81 | $32.40 | $31.37 | 33,992 |
| 2020-05-12 | $35.41 | $35.41 | $33.71 | $33.71 | $32.64 | 11,888 |
| 2020-05-11 | $35.37 | $35.55 | $34.75 | $35.31 | $34.19 | 26,722 |
| 2020-05-08 | $34.80 | $35.86 | $34.80 | $35.85 | $34.71 | 22,108 |
| 2020-05-07 | $33.97 | $34.44 | $33.97 | $34.27 | $33.18 | 21,488 |
| 2020-05-06 | $34.40 | $34.40 | $33.41 | $33.41 | $32.35 | 21,584 |
| 2020-05-05 | $35.01 | $35.64 | $33.99 | $34.28 | $33.19 | 59,031 |
| 2020-05-04 | $34.19 | $34.60 | $33.82 | $34.36 | $33.27 | 19,282 |
| 2020-05-01 | $35.32 | $35.32 | $34.03 | $34.64 | $33.54 | 26,068 |
| 2020-04-30 | $37.15 | $37.15 | $35.84 | $36.15 | $35.00 | 45,493 |
| 2020-04-29 | $36.15 | $38.03 | $36.15 | $37.78 | $36.58 | 48,309 |
| 2020-04-28 | $35.31 | $35.51 | $34.45 | $35.35 | $34.22 | 27,154 |
| 2020-04-27 | $32.84 | $34.48 | $32.84 | $34.36 | $33.27 | 35,272 |
| 2020-04-24 | $32.44 | $32.78 | $31.85 | $32.52 | $31.48 | 16,910 |
| 2020-04-23 | $32.02 | $32.70 | $31.98 | $32.26 | $31.23 | 22,855 |
| 2020-04-22 | $32.15 | $32.15 | $31.63 | $31.88 | $30.87 | 46,289 |
| 2020-04-21 | $31.25 | $31.62 | $31.00 | $31.42 | $30.42 | 31,323 |
| 2020-04-20 | $31.97 | $32.62 | $31.65 | $32.17 | $31.15 | 33,483 |
| 2020-04-17 | $31.87 | $32.66 | $31.84 | $32.58 | $31.54 | 47,596 |
| 2020-04-16 | $31.42 | $31.67 | $30.25 | $30.83 | $29.85 | 27,581 |
| 2020-04-15 | $31.52 | $32.21 | $30.99 | $31.55 | $30.55 | 58,914 |
| 2020-04-14 | $33.46 | $33.67 | $32.63 | $32.77 | $31.73 | 39,344 |
| 2020-04-13 | $33.58 | $33.58 | $32.43 | $32.77 | $31.73 | 64,412 |
| 2020-04-09 | $32.51 | $33.75 | $32.51 | $33.48 | $32.41 | 27,552 |
| 2020-04-08 | $30.56 | $31.83 | $30.42 | $31.82 | $30.81 | 33,856 |
| 2020-04-07 | $31.26 | $31.96 | $29.90 | $30.07 | $29.11 | 29,713 |
| 2020-04-06 | $29.34 | $30.20 | $29.34 | $30.13 | $29.17 | 34,424 |
| 2020-04-03 | $29.12 | $29.49 | $27.78 | $28.31 | $27.41 | 135,673 |
| 2020-04-02 | $28.96 | $29.88 | $28.54 | $29.26 | $28.33 | 29,698 |
| 2020-04-01 | $30.09 | $30.26 | $28.96 | $28.96 | $28.04 | 33,339 |
| 2020-03-31 | $31.05 | $31.46 | $30.64 | $31.32 | $30.32 | 16,080 |
| 2020-03-30 | $30.62 | $31.25 | $30.18 | $30.89 | $29.91 | 21,704 |
| 2020-03-27 | $30.76 | $31.51 | $30.46 | $30.69 | $29.71 | 25,709 |
| 2020-03-26 | $30.25 | $31.98 | $30.25 | $31.83 | $30.82 | 156,915 |
| 2020-03-25 | $30.04 | $31.33 | $29.64 | $30.01 | $28.88 | 102,209 |
| 2020-03-24 | $29.46 | $29.92 | $28.93 | $29.91 | $28.78 | 38,106 |
| 2020-03-23 | $28.61 | $28.61 | $27.04 | $28.08 | $27.02 | 173,447 |
| 2020-03-20 | $29.76 | $30.25 | $28.23 | $28.37 | $27.30 | 42,775 |
| 2020-03-19 | $26.79 | $29.70 | $26.31 | $29.01 | $27.91 | 197,228 |
| 2020-03-18 | $29.49 | $30.23 | $26.84 | $27.16 | $26.13 | 48,680 |
| 2020-03-17 | $29.53 | $31.32 | $28.65 | $31.14 | $29.96 | 29,012 |
| 2020-03-16 | $30.14 | $31.31 | $29.00 | $29.32 | $28.21 | 351,838 |
| 2020-03-13 | $33.13 | $33.93 | $30.93 | $33.85 | $32.57 | 99,613 |
| 2020-03-12 | $33.22 | $33.57 | $31.33 | $31.49 | $30.30 | 105,291 |
| 2020-03-11 | $36.55 | $36.87 | $35.02 | $35.36 | $34.02 | 45,926 |
| 2020-03-10 | $38.54 | $38.54 | $36.33 | $37.49 | $36.07 | 38,373 |
| 2020-03-09 | $38.20 | $39.32 | $37.05 | $37.15 | $35.75 | 76,838 |
| 2020-03-06 | $41.04 | $41.87 | $40.61 | $41.56 | $39.99 | 43,978 |
| 2020-03-05 | $43.11 | $43.27 | $41.87 | $42.16 | $40.57 | 18,668 |
| 2020-03-04 | $43.54 | $44.00 | $43.09 | $44.00 | $42.34 | 35,703 |
| 2020-03-03 | $44.30 | $44.30 | $42.89 | $43.10 | $41.47 | 16,442 |
| 2020-03-02 | $43.59 | $44.19 | $43.10 | $44.19 | $42.52 | 35,011 |
| 2020-02-28 | $42.59 | $43.72 | $42.53 | $43.13 | $41.50 | 109,962 |
| 2020-02-27 | $44.54 | $45.31 | $43.72 | $44.00 | $42.34 | 17,848 |
| 2020-02-26 | $46.10 | $46.28 | $45.30 | $45.56 | $43.84 | 22,947 |
| 2020-02-25 | $47.86 | $47.86 | $45.78 | $45.96 | $44.22 | 10,813 |
| 2020-02-24 | $47.53 | $47.75 | $47.26 | $47.68 | $45.88 | 12,319 |
| 2020-02-21 | $49.23 | $49.23 | $48.79 | $48.99 | $47.14 | 8,609 |
| 2020-02-20 | $49.16 | $49.37 | $48.93 | $49.30 | $47.44 | 16,437 |
| 2020-02-19 | $48.85 | $49.34 | $48.85 | $49.34 | $47.48 | 9,621 |
| 2020-02-18 | $48.74 | $49.02 | $48.49 | $48.85 | $47.01 | 16,277 |
| 2020-02-14 | $49.17 | $49.17 | $48.80 | $49.08 | $47.23 | 46,352 |
| 2020-02-13 | $49.08 | $49.32 | $49.08 | $49.32 | $47.46 | 3,716 |
| 2020-02-12 | $49.20 | $49.21 | $49.00 | $49.13 | $47.28 | 7,799 |
| 2020-02-11 | $48.74 | $49.07 | $48.71 | $48.71 | $46.87 | 4,208 |
| 2020-02-10 | $48.45 | $48.75 | $48.45 | $48.61 | $46.77 | 5,617 |
| 2020-02-07 | $49.01 | $49.01 | $48.40 | $48.49 | $46.66 | 12,027 |
| 2020-02-06 | $49.49 | $49.49 | $49.20 | $49.20 | $47.34 | 4,610 |
| 2020-02-05 | $48.52 | $49.21 | $48.48 | $49.21 | $47.35 | 6,252 |
| 2020-02-04 | $48.33 | $48.48 | $48.05 | $48.05 | $46.24 | 10,374 |
| 2020-02-03 | $47.69 | $47.97 | $47.67 | $47.80 | $46.00 | 42,997 |
| 2020-01-31 | $48.19 | $48.19 | $47.26 | $47.38 | $45.59 | 8,378 |
| 2020-01-30 | $47.75 | $48.48 | $47.75 | $48.48 | $46.65 | 14,572 |
| 2020-01-29 | $48.90 | $49.08 | $48.34 | $48.34 | $46.51 | 14,512 |
| 2020-01-28 | $48.76 | $48.96 | $48.76 | $48.84 | $47.00 | 13,605 |
| 2020-01-27 | $48.49 | $48.89 | $48.49 | $48.63 | $46.79 | 46,858 |
| 2020-01-24 | $50.00 | $50.00 | $48.90 | $49.14 | $47.28 | 66,533 |
| 2020-01-23 | $49.49 | $49.99 | $49.23 | $49.90 | $48.02 | 9,479 |
| 2020-01-22 | $49.99 | $49.99 | $49.70 | $49.70 | $47.82 | 14,880 |
| 2020-01-21 | $50.23 | $50.56 | $49.87 | $49.87 | $47.99 | 10,173 |
| 2020-01-17 | $50.77 | $50.77 | $50.42 | $50.47 | $48.56 | 8,943 |
| 2020-01-16 | $50.15 | $50.84 | $50.15 | $50.62 | $48.71 | 15,731 |
| 2020-01-15 | $49.67 | $50.00 | $49.67 | $49.75 | $47.87 | 11,338 |
| 2020-01-14 | $49.57 | $50.18 | $49.57 | $49.85 | $47.97 | 15,324 |
| 2020-01-13 | $49.66 | $49.72 | $49.40 | $49.72 | $47.84 | 5,961 |
| 2020-01-10 | $49.85 | $49.85 | $49.57 | $49.61 | $47.74 | 6,233 |
| 2020-01-09 | $50.28 | $50.28 | $49.94 | $49.94 | $48.05 | 40,787 |
| 2020-01-08 | $50.52 | $50.52 | $50.05 | $50.06 | $48.17 | 4,860 |
| 2020-01-07 | $50.64 | $50.64 | $50.23 | $50.25 | $48.35 | 29,879 |
| 2020-01-06 | $50.33 | $50.80 | $50.21 | $50.70 | $48.79 | 14,999 |
| 2020-01-03 | $50.27 | $50.60 | $50.27 | $50.58 | $48.67 | 6,542 |
| 2020-01-02 | $51.31 | $51.31 | $50.39 | $50.70 | $48.79 | 41,146 |
| 2019-12-31 | $50.86 | $51.20 | $50.86 | $50.94 | $49.02 | 6,365 |
| 2019-12-30 | $50.87 | $51.12 | $50.68 | $50.91 | $48.99 | 5,042 |
| 2019-12-27 | $51.05 | $51.16 | $50.85 | $50.85 | $48.93 | 14,283 |
| 2019-12-26 | $51.52 | $51.53 | $51.27 | $51.27 | $49.33 | 3,401 |
| 2019-12-24 | $51.14 | $51.30 | $51.14 | $51.29 | $49.35 | 5,116 |
| 2019-12-23 | $51.15 | $51.15 | $50.71 | $50.97 | $49.05 | 8,366 |
| 2019-12-20 | $51.21 | $51.21 | $50.89 | $50.93 | $49.01 | 5,223 |
| 2019-12-19 | $51.15 | $51.24 | $51.08 | $51.08 | $49.15 | 3,576 |
| 2019-12-18 | $51.00 | $51.32 | $51.00 | $51.22 | $49.29 | 23,846 |
| 2019-12-17 | $50.46 | $50.99 | $50.46 | $50.99 | $49.06 | 7,904 |
| 2019-12-16 | $50.24 | $50.83 | $50.24 | $50.33 | $48.43 | 9,669 |
| 2019-12-13 | $49.94 | $49.96 | $49.60 | $49.87 | $47.99 | 6,669 |
| 2019-12-12 | $50.28 | $50.37 | $50.11 | $50.20 | $48.16 | 20,375 |
| 2019-12-11 | $49.28 | $49.46 | $49.26 | $49.42 | $47.41 | 3,370 |
| 2019-12-10 | $49.25 | $49.32 | $48.99 | $49.07 | $47.08 | 4,471 |
| 2019-12-09 | $49.06 | $49.34 | $49.06 | $49.32 | $47.32 | 10,055 |
| 2019-12-06 | $48.51 | $48.92 | $48.51 | $48.91 | $46.92 | 4,432 |
| 2019-12-05 | $48.16 | $48.16 | $47.98 | $48.07 | $46.12 | 13,895 |
| 2019-12-04 | $47.82 | $48.20 | $47.82 | $48.05 | $46.10 | 5,541 |
| 2019-12-03 | $47.22 | $47.60 | $47.22 | $47.57 | $45.64 | 7,388 |
| 2019-12-02 | $48.25 | $48.26 | $47.65 | $47.74 | $45.80 | 10,641 |
| 2019-11-29 | $48.10 | $48.16 | $47.80 | $48.01 | $46.06 | 3,744 |
| 2019-11-27 | $47.95 | $48.17 | $47.95 | $48.09 | $46.14 | 5,283 |
| 2019-11-26 | $47.86 | $48.13 | $47.86 | $47.87 | $45.93 | 6,602 |
| 2019-11-25 | $46.94 | $48.00 | $46.94 | $47.91 | $45.97 | 9,212 |
| 2019-11-22 | $46.80 | $46.90 | $46.58 | $46.79 | $44.89 | 11,691 |
| 2019-11-21 | $46.88 | $46.88 | $46.46 | $46.66 | $44.77 | 18,570 |
| 2019-11-20 | $47.11 | $47.36 | $46.74 | $47.00 | $45.09 | 15,266 |
| 2019-11-19 | $47.29 | $47.34 | $47.10 | $47.30 | $45.38 | 3,362 |
| 2019-11-18 | $47.39 | $47.39 | $47.20 | $47.28 | $45.36 | 6,455 |
| 2019-11-15 | $47.73 | $47.73 | $47.44 | $47.68 | $45.74 | 6,294 |
| 2019-11-14 | $47.73 | $47.73 | $47.40 | $47.40 | $45.48 | 6,697 |
| 2019-11-13 | $47.39 | $47.58 | $47.36 | $47.47 | $45.54 | 5,273 |
| 2019-11-12 | $47.71 | $47.94 | $47.68 | $47.75 | $45.81 | 6,055 |
| 2019-11-11 | $47.60 | $47.71 | $47.50 | $47.58 | $45.65 | 1,640 |
| 2019-11-08 | $47.70 | $48.03 | $47.70 | $47.78 | $45.84 | 6,349 |
| 2019-11-07 | $47.95 | $48.11 | $47.75 | $47.79 | $45.85 | 6,248 |
| 2019-11-06 | $47.90 | $47.92 | $47.56 | $47.63 | $45.70 | 9,990 |
| 2019-11-05 | $47.55 | $47.98 | $47.55 | $47.90 | $45.96 | 4,160 |
| 2019-11-04 | $47.33 | $47.54 | $47.30 | $47.51 | $45.58 | 6,653 |
| 2019-11-01 | $46.19 | $46.93 | $46.19 | $46.90 | $45.00 | 4,196 |
| 2019-10-31 | $46.48 | $46.48 | $45.78 | $46.18 | $44.31 | 9,771 |
| 2019-10-30 | $46.97 | $46.97 | $46.16 | $46.53 | $44.64 | 74,864 |
| 2019-10-29 | $46.67 | $47.14 | $46.66 | $47.06 | $45.15 | 8,697 |
| 2019-10-28 | $46.89 | $46.96 | $46.78 | $46.87 | $44.97 | 12,723 |
| 2019-10-25 | $46.19 | $46.67 | $46.19 | $46.50 | $44.61 | 6,888 |
| 2019-10-24 | $46.53 | $46.53 | $46.03 | $46.12 | $44.25 | 2,071 |
| 2019-10-23 | $46.16 | $46.47 | $46.16 | $46.42 | $44.54 | 3,105 |
| 2019-10-22 | $46.02 | $46.51 | $45.90 | $46.18 | $44.31 | 5,969 |
| 2019-10-21 | $45.65 | $46.05 | $45.65 | $45.99 | $44.12 | 11,567 |
| 2019-10-18 | $45.15 | $45.44 | $45.15 | $45.30 | $43.46 | 5,734 |
| 2019-10-17 | $45.21 | $45.46 | $45.21 | $45.44 | $43.60 | 2,655 |
| 2019-10-16 | $44.99 | $45.42 | $44.99 | $45.08 | $43.25 | 12,261 |
| 2019-10-15 | $44.74 | $45.31 | $44.74 | $45.12 | $43.29 | 3,644 |
| 2019-10-14 | $44.67 | $44.79 | $44.53 | $44.70 | $42.89 | 2,087 |
| 2019-10-11 | $44.73 | $45.51 | $44.73 | $45.07 | $43.24 | 3,052 |
| 2019-10-10 | $44.29 | $44.40 | $44.08 | $44.27 | $42.47 | 57,177 |
| 2019-10-09 | $44.27 | $44.33 | $44.07 | $44.07 | $42.28 | 8,494 |
| 2019-10-08 | $44.00 | $44.14 | $43.74 | $43.88 | $42.10 | 11,842 |
| 2019-10-07 | $44.71 | $44.85 | $44.58 | $44.58 | $42.77 | 5,855 |
| 2019-10-04 | $44.30 | $44.52 | $44.10 | $44.52 | $42.71 | 10,879 |
| 2019-10-03 | $44.24 | $44.32 | $43.71 | $44.25 | $42.45 | 7,863 |
| 2019-10-02 | $44.52 | $44.52 | $44.07 | $44.37 | $42.57 | 4,859 |
| 2019-10-01 | $46.09 | $46.41 | $44.78 | $44.82 | $43.00 | 12,770 |
| 2019-09-30 | $45.83 | $45.86 | $45.52 | $45.70 | $43.85 | 27,036 |
| 2019-09-27 | $45.80 | $46.11 | $45.64 | $45.74 | $43.88 | 6,267 |
| 2019-09-26 | $46.41 | $46.41 | $45.77 | $45.77 | $43.91 | 4,971 |
| 2019-09-25 | $45.81 | $46.50 | $45.81 | $46.48 | $44.59 | 6,671 |
| 2019-09-24 | $46.73 | $46.73 | $45.93 | $45.98 | $43.91 | 5,489 |
| 2019-09-23 | $46.51 | $46.81 | $46.35 | $46.70 | $44.60 | 5,587 |
| 2019-09-20 | $46.69 | $47.00 | $46.50 | $46.74 | $44.64 | 19,679 |
| 2019-09-19 | $47.20 | $47.36 | $46.74 | $46.74 | $44.64 | 5,858 |
| 2019-09-18 | $47.70 | $47.70 | $47.02 | $47.25 | $45.12 | 7,564 |
| 2019-09-17 | $47.76 | $47.76 | $47.36 | $47.66 | $45.51 | 8,541 |
| 2019-09-16 | $47.88 | $48.37 | $47.88 | $48.11 | $45.94 | 9,237 |
| 2019-09-13 | $47.66 | $47.96 | $47.56 | $47.84 | $45.69 | 9,308 |
| 2019-09-12 | $47.35 | $47.52 | $46.90 | $47.30 | $45.17 | 16,630 |
| 2019-09-11 | $46.85 | $47.50 | $46.75 | $47.44 | $45.30 | 17,170 |
| 2019-09-10 | $45.42 | $46.52 | $45.42 | $46.51 | $44.42 | 8,599 |
| 2019-09-09 | $44.59 | $45.33 | $44.59 | $45.27 | $43.23 | 38,314 |
| 2019-09-06 | $44.11 | $44.31 | $44.04 | $44.04 | $42.06 | 8,150 |
| 2019-09-05 | $43.51 | $44.44 | $43.51 | $44.11 | $42.12 | 8,179 |
| 2019-09-04 | $43.14 | $43.14 | $43.04 | $43.06 | $41.12 | 21,757 |
| 2019-09-03 | $42.88 | $42.88 | $42.50 | $42.74 | $40.82 | 7,936 |
| 2019-08-30 | $43.67 | $43.67 | $43.15 | $43.26 | $41.31 | 6,622 |
| 2019-08-29 | $43.11 | $43.69 | $43.11 | $43.49 | $41.53 | 6,966 |
| 2019-08-28 | $41.89 | $42.83 | $41.89 | $42.72 | $40.80 | 12,416 |
| 2019-08-27 | $43.10 | $43.10 | $42.06 | $42.06 | $40.17 | 4,339 |
| 2019-08-26 | $42.65 | $42.92 | $42.52 | $42.76 | $40.83 | 21,094 |
| 2019-08-23 | $43.57 | $43.69 | $42.28 | $42.36 | $40.45 | 11,150 |
| 2019-08-22 | $44.29 | $44.29 | $43.90 | $43.90 | $41.92 | 12,403 |
| 2019-08-21 | $44.00 | $44.12 | $43.98 | $44.07 | $42.09 | 9,211 |
| 2019-08-20 | $44.06 | $44.06 | $43.63 | $43.63 | $41.67 | 9,517 |
| 2019-08-19 | $44.07 | $44.26 | $43.99 | $43.99 | $42.01 | 35,323 |
| 2019-08-16 | $42.97 | $43.80 | $42.97 | $43.76 | $41.79 | 6,846 |
| 2019-08-15 | $43.37 | $43.37 | $42.79 | $42.92 | $40.99 | 13,030 |
| 2019-08-14 | $43.71 | $43.71 | $43.12 | $43.22 | $41.27 | 7,449 |
| 2019-08-13 | $44.71 | $44.77 | $44.25 | $44.25 | $42.26 | 3,533 |
| 2019-08-12 | $44.29 | $44.29 | $44.03 | $44.03 | $42.05 | 2,300 |
| 2019-08-09 | $44.78 | $44.78 | $44.30 | $44.61 | $42.60 | 8,238 |
| 2019-08-08 | $44.42 | $44.87 | $44.42 | $44.81 | $42.79 | 4,992 |
| 2019-08-07 | $43.89 | $44.30 | $43.89 | $44.15 | $42.16 | 2,661 |
| 2019-08-06 | $44.25 | $44.25 | $43.77 | $44.15 | $42.16 | 36,545 |
| 2019-08-05 | $44.08 | $44.08 | $43.62 | $43.97 | $41.99 | 6,148 |
| 2019-08-02 | $45.15 | $45.15 | $44.76 | $45.09 | $43.06 | 6,724 |
| 2019-08-01 | $46.11 | $46.38 | $45.34 | $45.36 | $43.32 | 11,010 |
| 2019-07-31 | $46.35 | $46.61 | $46.10 | $46.10 | $44.02 | 7,294 |
| 2019-07-30 | $45.23 | $45.90 | $45.23 | $45.81 | $43.75 | 8,097 |
| 2019-07-29 | $45.61 | $45.66 | $45.52 | $45.53 | $43.48 | 10,646 |
| 2019-07-26 | $45.09 | $45.76 | $45.09 | $45.73 | $43.67 | 6,089 |
| 2019-07-25 | $45.69 | $45.69 | $45.06 | $45.06 | $43.03 | 6,170 |
| 2019-07-24 | $44.95 | $45.76 | $44.95 | $45.69 | $43.63 | 4,401 |
| 2019-07-23 | $44.81 | $44.95 | $44.75 | $44.95 | $42.93 | 11,600 |
| 2019-07-22 | $45.11 | $45.11 | $44.70 | $44.70 | $42.69 | 4,936 |
| 2019-07-19 | $45.09 | $45.27 | $44.97 | $44.97 | $42.95 | 6,403 |
| 2019-07-18 | $44.98 | $45.20 | $44.98 | $45.20 | $43.16 | 12,976 |
| 2019-07-17 | $45.23 | $45.23 | $45.00 | $45.07 | $43.04 | 7,030 |
| 2019-07-16 | $45.25 | $45.57 | $45.25 | $45.30 | $43.26 | 8,929 |
| 2019-07-15 | $45.60 | $45.60 | $45.02 | $45.28 | $43.24 | 6,188 |
| 2019-07-12 | $45.15 | $45.67 | $45.15 | $45.50 | $43.45 | 57,474 |
| 2019-07-11 | $45.27 | $45.38 | $45.01 | $45.04 | $43.01 | 5,673 |
| 2019-07-10 | $45.41 | $45.51 | $45.11 | $45.27 | $43.23 | 11,577 |
| 2019-07-09 | $45.12 | $45.26 | $45.12 | $45.26 | $43.22 | 5,851 |
| 2019-07-08 | $45.38 | $45.57 | $45.31 | $45.31 | $43.27 | 3,678 |
| 2019-07-05 | $44.97 | $45.60 | $44.97 | $45.60 | $43.55 | 3,817 |
| 2019-07-03 | $45.19 | $45.34 | $45.02 | $45.31 | $43.27 | 6,217 |
| 2019-07-02 | $45.15 | $45.15 | $44.73 | $44.85 | $42.83 | 20,849 |
| 2019-07-01 | $45.67 | $45.68 | $45.09 | $45.27 | $43.23 | 5,593 |
| 2019-06-28 | $44.63 | $45.20 | $44.63 | $45.20 | $43.16 | 18,956 |
| 2019-06-27 | $43.81 | $44.42 | $43.81 | $44.42 | $42.42 | 4,517 |
| 2019-06-26 | $43.74 | $43.89 | $43.71 | $43.71 | $41.74 | 5,023 |
| 2019-06-25 | $43.75 | $43.86 | $43.66 | $43.66 | $41.69 | 5,165 |
| 2019-06-24 | $44.22 | $44.32 | $43.79 | $43.86 | $41.89 | 2,644 |
| 2019-06-21 | $44.14 | $44.30 | $44.06 | $44.06 | $42.08 | 23,693 |
| 2019-06-20 | $44.53 | $44.55 | $44.35 | $44.52 | $42.52 | 11,147 |
| 2019-06-19 | $44.20 | $44.29 | $44.13 | $44.15 | $42.16 | 12,187 |
| 2019-06-18 | $43.87 | $44.34 | $43.87 | $44.10 | $42.11 | 4,887 |
| 2019-06-17 | $43.90 | $43.90 | $43.72 | $43.72 | $41.75 | 8,705 |
| 2019-06-14 | $43.86 | $43.96 | $43.78 | $43.79 | $41.82 | 4,617 |
| 2019-06-13 | $43.92 | $44.12 | $43.88 | $44.00 | $41.89 | 16,040 |
| 2019-06-12 | $43.57 | $43.66 | $43.43 | $43.48 | $41.39 | 9,367 |
| 2019-06-11 | $43.68 | $43.90 | $43.44 | $43.57 | $41.48 | 2,247 |
| 2019-06-10 | $43.38 | $43.79 | $43.38 | $43.48 | $41.39 | 13,825 |
| 2019-06-07 | $43.06 | $43.40 | $43.06 | $43.31 | $41.23 | 41,477 |
| 2019-06-06 | $43.29 | $43.44 | $42.74 | $42.92 | $40.86 | 14,344 |
| 2019-06-05 | $43.71 | $43.71 | $43.25 | $43.26 | $41.18 | 6,367 |
| 2019-06-04 | $42.95 | $43.65 | $42.95 | $43.64 | $41.55 | 7,545 |
| 2019-06-03 | $42.34 | $42.76 | $42.33 | $42.64 | $40.59 | 19,118 |
| 2019-05-31 | $42.65 | $42.65 | $42.30 | $42.37 | $40.34 | 17,590 |
| 2019-05-30 | $43.51 | $43.52 | $42.92 | $43.14 | $41.07 | 19,396 |
| 2019-05-29 | $43.71 | $43.71 | $43.26 | $43.44 | $41.36 | 9,192 |
| 2019-05-28 | $44.23 | $44.35 | $43.91 | $43.96 | $41.85 | 7,348 |
| 2019-05-24 | $44.06 | $44.23 | $43.97 | $44.18 | $42.06 | 6,127 |
| 2019-05-23 | $44.32 | $44.32 | $43.63 | $43.89 | $41.78 | 21,823 |
| 2019-05-22 | $44.85 | $44.89 | $44.61 | $44.66 | $42.52 | 8,930 |
| 2019-05-21 | $44.77 | $45.05 | $44.77 | $44.94 | $42.78 | 3,091 |
| 2019-05-20 | $44.49 | $44.83 | $44.47 | $44.59 | $42.45 | 5,564 |
| 2019-05-17 | $44.73 | $45.03 | $44.60 | $44.60 | $42.46 | 3,719 |
| 2019-05-16 | $45.00 | $45.41 | $45.00 | $45.20 | $43.03 | 8,165 |
| 2019-05-15 | $44.72 | $45.00 | $44.72 | $45.00 | $42.84 | 17,260 |
| 2019-05-14 | $44.68 | $45.04 | $44.58 | $44.94 | $42.78 | 8,729 |
| 2019-05-13 | $44.96 | $44.96 | $44.45 | $44.60 | $42.46 | 4,260 |
| 2019-05-10 | $45.41 | $45.59 | $45.13 | $45.54 | $43.36 | 4,670 |
| 2019-05-09 | $45.23 | $45.63 | $45.14 | $45.51 | $43.33 | 11,445 |
| 2019-05-08 | $45.75 | $45.75 | $45.42 | $45.42 | $43.24 | 7,903 |
| 2019-05-07 | $45.95 | $46.06 | $45.54 | $45.85 | $43.65 | 5,208 |
| 2019-05-06 | $45.72 | $46.32 | $45.72 | $46.14 | $43.93 | 9,566 |
| 2019-05-03 | $45.81 | $46.28 | $45.79 | $46.25 | $44.03 | 8,613 |
| 2019-05-02 | $45.61 | $45.80 | $45.33 | $45.55 | $43.36 | 6,833 |
| 2019-05-01 | $45.97 | $46.00 | $45.73 | $45.73 | $43.54 | 5,833 |
| 2019-04-30 | $46.22 | $46.22 | $45.75 | $45.77 | $43.57 | 7,372 |
| 2019-04-29 | $46.00 | $46.31 | $46.00 | $46.18 | $43.96 | 5,824 |
| 2019-04-26 | $45.47 | $45.99 | $45.46 | $45.90 | $43.70 | 9,686 |
| 2019-04-25 | $45.72 | $45.72 | $45.48 | $45.52 | $43.34 | 5,592 |
| 2019-04-24 | $45.69 | $45.97 | $45.69 | $45.77 | $43.57 | 5,059 |
| 2019-04-23 | $45.22 | $45.83 | $45.20 | $45.72 | $43.53 | 6,918 |
| 2019-04-22 | $45.57 | $45.58 | $45.00 | $45.24 | $43.07 | 5,797 |
| 2019-04-18 | $45.80 | $45.85 | $45.59 | $45.59 | $43.40 | 6,680 |
| 2019-04-17 | $46.25 | $46.25 | $45.71 | $45.88 | $43.68 | 8,774 |
| 2019-04-16 | $45.92 | $46.05 | $45.84 | $45.99 | $43.78 | 14,471 |
| 2019-04-15 | $45.94 | $46.04 | $45.65 | $45.78 | $43.58 | 6,984 |
| 2019-04-12 | $46.07 | $46.11 | $45.88 | $45.91 | $43.71 | 5,534 |
| 2019-04-11 | $45.76 | $45.95 | $45.76 | $45.80 | $43.60 | 19,794 |
| 2019-04-10 | $45.43 | $45.86 | $45.40 | $45.74 | $43.55 | 5,430 |
| 2019-04-09 | $45.69 | $45.74 | $45.33 | $45.37 | $43.19 | 7,658 |
| 2019-04-08 | $45.72 | $46.02 | $45.72 | $45.79 | $43.59 | 11,259 |
| 2019-04-05 | $45.51 | $45.93 | $45.51 | $45.83 | $43.63 | 5,650 |
| 2019-04-04 | $45.13 | $45.51 | $45.13 | $45.51 | $43.33 | 7,028 |
| 2019-04-03 | $45.26 | $45.32 | $45.07 | $45.27 | $43.10 | 7,345 |
| 2019-04-02 | $45.02 | $45.12 | $44.85 | $44.94 | $42.78 | 3,477 |
| 2019-04-01 | $44.87 | $45.20 | $44.87 | $45.20 | $43.03 | 5,662 |
| 2019-03-29 | $44.97 | $44.97 | $44.45 | $44.66 | $42.52 | 3,920 |
| 2019-03-28 | $44.73 | $44.79 | $44.42 | $44.70 | $42.56 | 8,562 |
| 2019-03-27 | $44.35 | $44.52 | $44.04 | $44.39 | $42.26 | 3,924 |
| 2019-03-26 | $44.19 | $44.51 | $44.17 | $44.34 | $42.21 | 9,765 |
| 2019-03-25 | $43.55 | $43.97 | $43.36 | $43.81 | $41.71 | 10,091 |
| 2019-03-22 | $44.70 | $44.72 | $43.54 | $43.54 | $41.45 | 18,332 |
| 2019-03-21 | $44.78 | $45.39 | $44.78 | $44.97 | $42.81 | 13,791 |
| 2019-03-20 | $45.55 | $45.60 | $45.12 | $45.17 | $42.81 | 6,563 |
| 2019-03-19 | $46.15 | $46.26 | $45.69 | $45.69 | $43.31 | 11,940 |
| 2019-03-18 | $45.80 | $46.23 | $45.80 | $46.10 | $43.69 | 9,451 |
| 2019-03-15 | $45.83 | $46.10 | $45.74 | $45.74 | $43.35 | 8,917 |
| 2019-03-14 | $45.95 | $45.95 | $45.75 | $45.78 | $43.39 | 5,875 |
| 2019-03-13 | $46.07 | $46.23 | $45.96 | $45.96 | $43.56 | 13,212 |
| 2019-03-12 | $46.04 | $46.15 | $45.81 | $45.87 | $43.48 | 11,222 |
| 2019-03-11 | $45.50 | $45.98 | $45.47 | $45.92 | $43.52 | 7,116 |
| 2019-03-08 | $45.25 | $45.35 | $45.01 | $45.31 | $42.95 | 13,972 |
| 2019-03-07 | $46.00 | $46.00 | $45.53 | $45.55 | $43.17 | 6,464 |
| 2019-03-06 | $46.94 | $46.94 | $46.00 | $46.00 | $43.60 | 5,134 |
| 2019-03-05 | $47.21 | $47.21 | $46.94 | $46.96 | $44.51 | 11,433 |
| 2019-03-04 | $47.58 | $47.58 | $46.92 | $47.16 | $44.70 | 64,414 |
| 2019-03-01 | $47.62 | $47.62 | $47.26 | $47.46 | $44.98 | 7,282 |
| 2019-02-28 | $47.21 | $47.35 | $47.16 | $47.31 | $44.84 | 14,311 |
| 2019-02-27 | $47.32 | $47.33 | $47.10 | $47.22 | $44.76 | 16,119 |
| 2019-02-26 | $47.61 | $47.61 | $47.37 | $47.37 | $44.90 | 18,050 |
| 2019-02-25 | $48.13 | $48.20 | $47.78 | $47.78 | $45.28 | 6,454 |
| 2019-02-22 | $47.74 | $47.88 | $47.70 | $47.84 | $45.34 | 12,257 |
| 2019-02-21 | $47.72 | $47.72 | $47.40 | $47.49 | $45.01 | 6,989 |
| 2019-02-20 | $47.51 | $47.76 | $47.39 | $47.71 | $45.22 | 12,508 |
| 2019-02-19 | $46.94 | $47.51 | $46.94 | $47.42 | $44.95 | 26,238 |
| 2019-02-15 | $46.64 | $47.16 | $46.58 | $47.00 | $44.55 | 39,685 |
| 2019-02-14 | $46.15 | $46.56 | $46.15 | $46.38 | $43.96 | 10,857 |
| 2019-02-13 | $46.10 | $46.48 | $46.10 | $46.35 | $43.93 | 13,430 |
| 2019-02-12 | $45.70 | $46.03 | $45.70 | $45.95 | $43.55 | 21,486 |
| 2019-02-11 | $45.25 | $45.60 | $45.23 | $45.58 | $43.20 | 50,309 |
| 2019-02-08 | $45.03 | $45.23 | $44.97 | $45.17 | $42.81 | 10,031 |
| 2019-02-07 | $45.31 | $45.41 | $44.97 | $45.21 | $42.85 | 149,866 |
| 2019-02-06 | $45.51 | $45.51 | $45.43 | $45.44 | $43.07 | 47,380 |
| 2019-02-05 | $45.53 | $45.58 | $45.25 | $45.56 | $43.18 | 24,687 |
| 2019-02-04 | $45.13 | $45.49 | $45.13 | $45.49 | $43.12 | 6,198 |
| 2019-02-01 | $44.90 | $45.05 | $44.84 | $44.94 | $42.59 | 3,749 |
| 2019-01-31 | $44.71 | $44.86 | $44.69 | $44.86 | $42.52 | 8,894 |
| 2019-01-30 | $44.68 | $44.88 | $44.54 | $44.74 | $42.41 | 8,266 |
| 2019-01-29 | $44.40 | $44.51 | $44.32 | $44.45 | $42.13 | 6,178 |
| 2019-01-28 | $44.24 | $44.46 | $44.09 | $44.42 | $42.10 | 11,125 |
| 2019-01-25 | $44.30 | $44.62 | $44.30 | $44.56 | $42.23 | 29,957 |
| 2019-01-24 | $43.86 | $44.16 | $43.86 | $44.00 | $41.70 | 6,240 |
| 2019-01-23 | $43.87 | $44.06 | $43.67 | $43.91 | $41.62 | 19,015 |
| 2019-01-22 | $44.24 | $44.38 | $43.78 | $43.79 | $41.50 | 10,956 |
| 2019-01-18 | $44.26 | $44.64 | $44.23 | $44.54 | $42.22 | 23,272 |
| 2019-01-17 | $43.73 | $44.27 | $43.73 | $44.24 | $41.93 | 19,152 |
| 2019-01-16 | $43.63 | $43.93 | $43.63 | $43.93 | $41.64 | 15,740 |
| 2019-01-15 | $43.22 | $43.54 | $43.15 | $43.54 | $41.27 | 15,524 |
| 2019-01-14 | $43.24 | $43.52 | $43.16 | $43.18 | $40.93 | 6,057 |
| 2019-01-11 | $43.27 | $43.50 | $43.18 | $43.47 | $41.20 | 32,320 |
| 2019-01-10 | $43.24 | $43.51 | $43.13 | $43.39 | $41.13 | 8,020 |
| 2019-01-09 | $43.46 | $43.61 | $43.20 | $43.61 | $41.33 | 12,470 |
| 2019-01-08 | $43.06 | $43.29 | $42.82 | $43.29 | $41.03 | 27,178 |
| 2019-01-07 | $42.22 | $42.80 | $42.22 | $42.80 | $40.57 | 8,981 |
| 2019-01-04 | $41.32 | $42.21 | $41.32 | $42.16 | $39.96 | 41,866 |
| 2019-01-03 | $41.15 | $41.45 | $40.72 | $40.88 | $38.75 | 12,834 |
| 2019-01-02 | $40.25 | $41.40 | $40.25 | $41.30 | $39.14 | 95,553 |
| 2018-12-31 | $40.65 | $40.70 | $40.30 | $40.58 | $38.46 | 50,449 |
| 2018-12-28 | $39.91 | $40.95 | $39.91 | $40.42 | $38.31 | 546,377 |
| 2018-12-27 | $39.68 | $39.90 | $39.04 | $39.90 | $37.82 | 59,923 |
| 2018-12-26 | $38.87 | $40.14 | $38.67 | $40.12 | $38.03 | 72,481 |
| 2018-12-24 | $38.95 | $39.34 | $38.71 | $38.71 | $36.69 | 15,770 |
| 2018-12-21 | $39.99 | $40.11 | $39.20 | $39.24 | $37.19 | 48,011 |
| 2018-12-20 | $40.24 | $40.46 | $39.55 | $39.89 | $37.81 | 77,682 |
| 2018-12-19 | $41.20 | $41.53 | $40.16 | $40.35 | $38.25 | 79,068 |
| 2018-12-18 | $41.70 | $41.70 | $41.12 | $41.23 | $39.08 | 104,558 |
| 2018-12-17 | $42.00 | $42.40 | $41.32 | $41.48 | $39.09 | 32,678 |
| 2018-12-14 | $42.46 | $42.80 | $42.01 | $42.04 | $39.62 | 45,540 |
| 2018-12-13 | $43.36 | $43.36 | $42.69 | $42.83 | $40.37 | 24,777 |
| 2018-12-12 | $43.33 | $43.74 | $43.30 | $43.30 | $40.81 | 19,206 |
| 2018-12-11 | $43.62 | $43.62 | $42.76 | $43.02 | $40.54 | 16,294 |
| 2018-12-10 | $43.41 | $43.41 | $42.79 | $43.11 | $40.63 | 30,061 |
| 2018-12-07 | $43.93 | $44.22 | $43.30 | $43.45 | $40.95 | 145,114 |
| 2018-12-06 | $43.59 | $43.99 | $43.23 | $43.99 | $41.46 | 26,285 |
| 2018-12-04 | $45.99 | $45.99 | $43.97 | $44.08 | $41.54 | 7,262 |
| 2018-12-03 | $46.17 | $46.17 | $45.55 | $45.96 | $43.31 | 23,113 |
| 2018-11-30 | $45.82 | $45.89 | $45.52 | $45.80 | $43.16 | 13,238 |
| 2018-11-29 | $45.72 | $45.94 | $45.54 | $45.71 | $43.08 | 46,800 |
| 2018-11-28 | $45.40 | $45.98 | $44.82 | $45.93 | $43.29 | 19,384 |
| 2018-11-27 | $45.15 | $45.30 | $45.05 | $45.12 | $42.52 | 10,863 |
| 2018-11-26 | $45.45 | $45.51 | $45.14 | $45.32 | $42.71 | 12,343 |
| 2018-11-23 | $44.89 | $45.21 | $44.89 | $45.11 | $42.51 | 2,750 |
| 2018-11-21 | $44.76 | $45.54 | $44.76 | $45.20 | $42.60 | 14,930 |
| 2018-11-20 | $45.00 | $45.21 | $44.69 | $44.79 | $42.21 | 41,871 |
| 2018-11-19 | $45.81 | $45.98 | $45.37 | $45.54 | $42.92 | 35,738 |
| 2018-11-16 | $45.72 | $45.96 | $45.66 | $45.83 | $43.19 | 9,556 |
| 2018-11-15 | $45.43 | $46.00 | $45.43 | $45.93 | $43.29 | 11,531 |
| 2018-11-14 | $46.30 | $46.47 | $45.61 | $45.62 | $42.99 | 18,758 |
| 2018-11-13 | $46.44 | $46.55 | $46.00 | $46.00 | $43.35 | 24,432 |
| 2018-11-12 | $46.61 | $46.61 | $46.14 | $46.14 | $43.48 | 5,282 |
| 2018-11-09 | $47.34 | $47.34 | $46.49 | $46.71 | $44.02 | 5,792 |
| 2018-11-08 | $47.30 | $47.46 | $47.18 | $47.32 | $44.60 | 12,731 |
| 2018-11-07 | $47.38 | $47.44 | $46.95 | $47.36 | $44.63 | 17,095 |
| 2018-11-06 | $46.71 | $47.16 | $46.71 | $47.15 | $44.44 | 8,678 |
| 2018-11-05 | $47.07 | $47.20 | $46.67 | $46.90 | $44.20 | 9,547 |
| 2018-11-02 | $47.08 | $47.22 | $46.73 | $47.08 | $44.37 | 59,117 |
| 2018-11-01 | $46.63 | $47.02 | $46.63 | $46.89 | $44.19 | 39,081 |
| 2018-10-31 | $47.10 | $47.10 | $46.48 | $46.48 | $43.80 | 14,877 |
| 2018-10-30 | $45.74 | $46.62 | $45.74 | $46.58 | $43.90 | 33,496 |
| 2018-10-29 | $46.28 | $46.56 | $45.66 | $45.66 | $43.03 | 7,352 |
| 2018-10-26 | $45.80 | $46.17 | $45.29 | $45.80 | $43.16 | 36,615 |
| 2018-10-25 | $45.73 | $46.40 | $45.55 | $46.27 | $43.61 | 41,651 |
| 2018-10-24 | $47.01 | $47.01 | $45.67 | $45.67 | $43.04 | 8,941 |
| 2018-10-23 | $46.58 | $47.12 | $46.13 | $46.80 | $44.11 | 19,579 |
| 2018-10-22 | $47.26 | $47.48 | $47.05 | $47.11 | $44.40 | 54,135 |
| 2018-10-19 | $47.74 | $47.92 | $47.11 | $47.19 | $44.47 | 14,122 |
| 2018-10-18 | $48.35 | $48.47 | $47.66 | $47.66 | $44.92 | 17,094 |
| 2018-10-17 | $48.74 | $48.74 | $48.14 | $48.52 | $45.73 | 14,235 |
| 2018-10-16 | $47.80 | $48.90 | $47.80 | $48.77 | $45.96 | 32,902 |
| 2018-10-15 | $47.37 | $48.00 | $47.37 | $47.90 | $45.14 | 15,605 |
| 2018-10-12 | $48.45 | $48.45 | $47.19 | $47.46 | $44.73 | 30,047 |
| 2018-10-11 | $48.48 | $48.78 | $47.94 | $47.94 | $45.18 | 13,273 |
| 2018-10-10 | $49.62 | $49.62 | $48.69 | $48.73 | $45.93 | 24,856 |
| 2018-10-09 | $49.63 | $50.02 | $49.63 | $49.68 | $46.82 | 6,734 |
| 2018-10-08 | $49.45 | $49.74 | $49.34 | $49.67 | $46.81 | 12,491 |
| 2018-10-05 | $50.02 | $50.03 | $49.41 | $49.64 | $46.78 | 12,649 |
| 2018-10-04 | $50.35 | $50.35 | $49.91 | $49.94 | $47.07 | 16,137 |
| 2018-10-03 | $50.03 | $50.54 | $49.95 | $50.44 | $47.54 | 20,743 |
| 2018-10-02 | $50.51 | $50.51 | $49.85 | $49.89 | $47.02 | 38,573 |
| 2018-10-01 | $51.27 | $51.31 | $50.52 | $50.54 | $47.63 | 36,747 |
| 2018-09-28 | $50.82 | $51.26 | $50.82 | $51.13 | $48.19 | 7,107 |
| 2018-09-27 | $51.02 | $51.09 | $50.87 | $50.95 | $48.02 | 8,178 |
| 2018-09-26 | $51.43 | $51.43 | $50.92 | $50.97 | $48.04 | 14,334 |
| 2018-09-25 | $51.48 | $51.49 | $51.32 | $51.34 | $48.39 | 19,414 |
| 2018-09-24 | $51.87 | $51.87 | $51.20 | $51.42 | $48.46 | 9,323 |
| 2018-09-21 | $51.95 | $52.07 | $51.76 | $51.84 | $48.86 | 9,122 |
| 2018-09-20 | $51.54 | $51.92 | $51.54 | $51.92 | $48.93 | 14,377 |
| 2018-09-19 | $51.70 | $51.84 | $51.39 | $51.40 | $48.44 | 14,259 |
| 2018-09-18 | $51.77 | $51.81 | $51.58 | $51.61 | $48.64 | 8,233 |
| 2018-09-17 | $51.85 | $51.97 | $51.58 | $51.64 | $48.67 | 9,566 |
| 2018-09-14 | $51.76 | $52.04 | $51.76 | $52.01 | $49.02 | 12,879 |
| 2018-09-13 | $52.18 | $52.18 | $51.73 | $51.73 | $48.67 | 18,597 |
| 2018-09-12 | $52.32 | $52.32 | $51.77 | $51.91 | $48.84 | 9,082 |
| 2018-09-11 | $52.26 | $52.45 | $52.22 | $52.24 | $49.15 | 11,038 |
| 2018-09-10 | $52.41 | $52.55 | $52.35 | $52.41 | $49.31 | 7,873 |
| 2018-09-07 | $52.15 | $52.40 | $52.10 | $52.18 | $49.09 | 8,782 |
| 2018-09-06 | $52.53 | $52.56 | $52.21 | $52.22 | $49.13 | 6,203 |
| 2018-09-05 | $52.45 | $52.49 | $52.24 | $52.38 | $49.28 | 7,011 |
| 2018-09-04 | $52.73 | $52.73 | $52.39 | $52.67 | $49.55 | 9,545 |
| 2018-08-31 | $52.44 | $52.86 | $52.44 | $52.86 | $49.73 | 4,927 |
| 2018-08-30 | $52.56 | $52.75 | $52.36 | $52.66 | $49.54 | 8,960 |
| 2018-08-29 | $52.65 | $52.80 | $52.54 | $52.68 | $49.56 | 28,360 |
| 2018-08-28 | $52.88 | $53.09 | $52.58 | $52.65 | $49.53 | 16,247 |
| 2018-08-27 | $53.27 | $53.34 | $52.82 | $52.88 | $49.75 | 11,158 |
| 2018-08-24 | $52.98 | $53.09 | $52.93 | $53.01 | $49.87 | 29,330 |
| 2018-08-23 | $53.07 | $53.07 | $52.87 | $53.02 | $49.88 | 8,624 |
| 2018-08-22 | $53.02 | $53.24 | $52.94 | $53.18 | $50.03 | 31,971 |
| 2018-08-21 | $52.49 | $53.16 | $52.49 | $52.94 | $49.81 | 26,282 |
| 2018-08-20 | $52.35 | $52.50 | $52.20 | $52.46 | $49.35 | 5,876 |
| 2018-08-17 | $52.16 | $52.39 | $52.06 | $52.32 | $49.22 | 8,201 |
| 2018-08-16 | $51.99 | $52.35 | $51.99 | $52.19 | $49.10 | 9,377 |
| 2018-08-15 | $52.37 | $52.37 | $51.79 | $51.91 | $48.84 | 20,013 |
| 2018-08-14 | $52.29 | $52.44 | $52.09 | $52.41 | $49.31 | 8,527 |
| 2018-08-13 | $52.22 | $52.22 | $51.77 | $51.96 | $48.88 | 7,809 |
| 2018-08-10 | $52.07 | $52.33 | $52.07 | $52.16 | $49.07 | 10,855 |
| 2018-08-09 | $52.42 | $52.44 | $52.19 | $52.19 | $49.10 | 13,458 |
| 2018-08-08 | $52.14 | $52.39 | $52.00 | $52.36 | $49.26 | 34,893 |
| 2018-08-07 | $51.82 | $52.25 | $51.82 | $52.07 | $48.99 | 5,033 |
| 2018-08-06 | $51.82 | $51.93 | $51.67 | $51.85 | $48.78 | 6,628 |
| 2018-08-03 | $51.94 | $52.16 | $51.57 | $51.72 | $48.66 | 21,990 |
| 2018-08-02 | $51.24 | $51.80 | $51.24 | $51.63 | $48.57 | 9,565 |
| 2018-08-01 | $51.52 | $51.52 | $51.00 | $51.34 | $48.30 | 88,623 |
| 2018-07-31 | $51.19 | $51.42 | $50.99 | $51.30 | $48.26 | 13,127 |
| 2018-07-30 | $50.96 | $51.25 | $50.84 | $50.84 | $47.83 | 6,085 |
| 2018-07-27 | $51.93 | $51.94 | $50.88 | $51.05 | $48.03 | 10,769 |
| 2018-07-26 | $51.70 | $52.03 | $51.70 | $51.90 | $48.83 | 8,600 |
| 2018-07-25 | $51.80 | $51.80 | $51.25 | $51.44 | $48.39 | 55,531 |
| 2018-07-24 | $52.13 | $52.16 | $51.46 | $51.68 | $48.62 | 7,299 |
| 2018-07-23 | $51.89 | $52.07 | $51.75 | $52.00 | $48.92 | 6,405 |
| 2018-07-20 | $52.13 | $52.13 | $51.91 | $51.91 | $48.84 | 9,437 |
| 2018-07-19 | $51.71 | $52.13 | $51.68 | $52.08 | $49.00 | 10,343 |
| 2018-07-18 | $51.77 | $51.84 | $51.47 | $51.84 | $48.77 | 17,050 |
| 2018-07-17 | $51.64 | $51.87 | $51.58 | $51.68 | $48.62 | 13,544 |
| 2018-07-16 | $51.63 | $51.63 | $51.26 | $51.33 | $48.29 | 7,981 |
| 2018-07-13 | $51.66 | $51.76 | $51.49 | $51.49 | $48.44 | 16,786 |
| 2018-07-12 | $52.09 | $52.09 | $51.37 | $51.60 | $48.54 | 44,084 |
| 2018-07-11 | $51.86 | $52.04 | $51.74 | $51.88 | $48.81 | 10,797 |
| 2018-07-10 | $52.62 | $52.62 | $51.95 | $52.10 | $49.01 | 43,530 |
| 2018-07-09 | $52.59 | $52.62 | $52.21 | $52.62 | $49.50 | 14,605 |
| 2018-07-06 | $52.13 | $52.32 | $52.12 | $52.31 | $49.21 | 74,653 |
| 2018-07-05 | $51.67 | $51.97 | $51.49 | $51.97 | $48.89 | 9,250 |
| 2018-07-03 | $51.76 | $51.80 | $51.47 | $51.58 | $48.53 | 47,626 |
| 2018-07-02 | $50.71 | $51.36 | $50.71 | $51.36 | $48.32 | 27,682 |
| 2018-06-29 | $51.40 | $51.40 | $50.94 | $50.94 | $47.92 | 34,222 |
| 2018-06-28 | $50.89 | $51.18 | $50.85 | $51.04 | $48.02 | 8,022 |
| 2018-06-27 | $52.02 | $52.02 | $50.87 | $50.87 | $47.86 | 65,621 |
| 2018-06-26 | $51.81 | $52.38 | $51.43 | $51.86 | $48.79 | 33,977 |
| 2018-06-25 | $52.10 | $52.10 | $51.40 | $51.69 | $48.63 | 15,061 |
| 2018-06-22 | $52.35 | $52.48 | $51.72 | $51.73 | $48.67 | 9,086 |
| 2018-06-21 | $52.60 | $52.60 | $51.83 | $51.93 | $48.86 | 20,817 |
| 2018-06-20 | $52.47 | $52.61 | $52.18 | $52.61 | $49.39 | 7,242 |
| 2018-06-19 | $51.97 | $52.24 | $51.61 | $52.24 | $49.04 | 10,381 |
| 2018-06-18 | $51.67 | $52.11 | $51.62 | $52.11 | $48.92 | 4,498 |
| 2018-06-15 | $51.57 | $51.81 | $51.37 | $51.73 | $48.56 | 9,366 |
| 2018-06-14 | $51.68 | $51.68 | $51.16 | $51.48 | $48.33 | 7,242 |
| 2018-06-13 | $51.85 | $51.85 | $51.41 | $51.48 | $48.33 | 3,743 |
| 2018-06-12 | $51.98 | $51.98 | $51.45 | $51.56 | $48.40 | 10,434 |
| 2018-06-11 | $51.84 | $51.93 | $51.57 | $51.68 | $48.52 | 6,254 |
| 2018-06-08 | $51.70 | $51.86 | $51.70 | $51.80 | $48.63 | 9,181 |
| 2018-06-07 | $51.91 | $51.94 | $51.63 | $51.81 | $48.64 | 24,868 |
| 2018-06-06 | $51.87 | $51.91 | $51.60 | $51.89 | $48.71 | 14,639 |
| 2018-06-05 | $51.25 | $51.72 | $51.11 | $51.58 | $48.42 | 17,265 |
| 2018-06-04 | $51.23 | $51.23 | $50.95 | $51.14 | $48.01 | 104,652 |
| 2018-06-01 | $50.71 | $50.88 | $50.63 | $50.85 | $47.74 | 22,173 |
| 2018-05-31 | $51.02 | $51.02 | $50.40 | $50.51 | $47.42 | 11,284 |
| 2018-05-30 | $50.55 | $50.88 | $50.55 | $50.78 | $47.67 | 10,691 |
| 2018-05-29 | $50.05 | $50.18 | $49.89 | $50.15 | $47.08 | 4,713 |
| 2018-05-25 | $50.21 | $50.21 | $50.05 | $50.07 | $47.01 | 7,701 |
| 2018-05-24 | $50.43 | $50.43 | $49.87 | $50.17 | $47.10 | 3,141 |
| 2018-05-23 | $50.06 | $50.19 | $50.06 | $50.16 | $47.09 | 7,889 |
| 2018-05-22 | $50.67 | $50.67 | $50.14 | $50.14 | $47.07 | 10,885 |
| 2018-05-21 | $50.32 | $50.45 | $50.08 | $50.39 | $47.31 | 8,806 |
| 2018-05-18 | $50.20 | $50.20 | $49.92 | $50.03 | $46.97 | 15,437 |
| 2018-05-17 | $49.73 | $49.99 | $49.73 | $49.92 | $46.87 | 7,452 |
| 2018-05-16 | $49.22 | $49.66 | $49.22 | $49.48 | $46.45 | 53,455 |
| 2018-05-15 | $48.77 | $49.11 | $48.77 | $48.99 | $45.99 | 28,232 |
| 2018-05-14 | $49.45 | $49.45 | $48.99 | $48.99 | $45.99 | 7,640 |
| 2018-05-11 | $49.37 | $49.38 | $49.16 | $49.23 | $46.22 | 5,562 |
| 2018-05-10 | $49.28 | $49.28 | $48.90 | $49.07 | $46.07 | 4,889 |
| 2018-05-09 | $49.16 | $49.16 | $48.72 | $49.06 | $46.06 | 3,903 |
| 2018-05-08 | $48.81 | $48.81 | $48.73 | $48.79 | $45.80 | 4,673 |
| 2018-05-07 | $48.68 | $48.94 | $48.67 | $48.69 | $45.71 | 4,215 |
| 2018-05-04 | $47.96 | $48.90 | $47.96 | $48.58 | $45.61 | 4,197 |
| 2018-05-03 | $48.18 | $48.18 | $47.61 | $47.89 | $44.96 | 2,088 |
| 2018-05-02 | $47.79 | $48.44 | $47.79 | $48.42 | $45.46 | 2,251 |
| 2018-05-01 | $47.35 | $47.73 | $47.11 | $47.73 | $44.81 | 7,491 |
| 2018-04-30 | $48.07 | $48.22 | $47.73 | $47.73 | $44.81 | 5,422 |
| 2018-04-27 | $48.50 | $48.50 | $48.04 | $48.06 | $45.12 | 12,966 |
| 2018-04-26 | $48.09 | $48.32 | $48.09 | $48.18 | $45.23 | 4,953 |
| 2018-04-25 | $48.15 | $48.22 | $47.94 | $48.04 | $45.10 | 6,120 |
| 2018-04-24 | $48.66 | $48.66 | $47.92 | $48.23 | $45.28 | 3,909 |
| 2018-04-23 | $48.32 | $48.50 | $48.29 | $48.29 | $45.33 | 5,431 |
| 2018-04-20 | $48.24 | $48.52 | $48.24 | $48.32 | $45.36 | 3,888 |
| 2018-04-19 | $48.56 | $48.57 | $48.38 | $48.50 | $45.53 | 5,723 |
| 2018-04-18 | $48.89 | $48.92 | $48.70 | $48.73 | $45.75 | 24,094 |
| 2018-04-17 | $48.66 | $48.80 | $48.55 | $48.73 | $45.75 | 17,250 |
| 2018-04-16 | $47.96 | $48.41 | $47.96 | $48.37 | $45.41 | 4,357 |
| 2018-04-13 | $47.77 | $47.86 | $47.58 | $47.58 | $44.67 | 3,159 |
| 2018-04-12 | $47.76 | $48.09 | $47.76 | $48.08 | $45.14 | 8,325 |
| 2018-04-11 | $47.75 | $47.87 | $47.69 | $47.74 | $44.82 | 11,899 |
| 2018-04-10 | $47.66 | $47.95 | $47.62 | $47.90 | $44.97 | 3,498 |
| 2018-04-09 | $47.47 | $47.71 | $47.24 | $47.24 | $44.35 | 3,542 |
| 2018-04-06 | $48.00 | $48.14 | $47.18 | $47.32 | $44.42 | 13,707 |
| 2018-04-05 | $47.96 | $48.03 | $47.93 | $47.99 | $45.05 | 3,158 |
| 2018-04-04 | $46.52 | $47.71 | $46.52 | $47.62 | $44.71 | 13,035 |
| 2018-04-03 | $46.68 | $47.07 | $46.59 | $47.06 | $44.18 | 19,708 |
| 2018-04-02 | $47.06 | $47.06 | $46.09 | $46.33 | $43.49 | 13,588 |
| 2018-03-29 | $46.94 | $47.55 | $46.94 | $47.31 | $44.41 | 9,289 |
| 2018-03-28 | $46.94 | $47.02 | $46.72 | $46.93 | $44.06 | 4,177 |
| 2018-03-27 | $47.27 | $47.50 | $46.73 | $46.80 | $43.94 | 11,839 |
| 2018-03-26 | $47.02 | $47.07 | $46.62 | $46.90 | $44.03 | 5,199 |
| 2018-03-23 | $47.59 | $47.59 | $46.97 | $46.97 | $44.10 | 4,867 |
| 2018-03-22 | $48.12 | $48.28 | $47.52 | $47.65 | $44.73 | 4,534 |
| 2018-03-21 | $48.42 | $48.75 | $48.42 | $48.65 | $45.60 | 4,744 |
| 2018-03-20 | $48.55 | $48.55 | $48.22 | $48.30 | $45.27 | 5,773 |
| 2018-03-19 | $48.62 | $48.62 | $48.00 | $48.31 | $45.28 | 6,260 |
| 2018-03-16 | $48.24 | $48.71 | $48.24 | $48.68 | $45.63 | 1,857 |
| 2018-03-15 | $48.44 | $48.44 | $48.20 | $48.23 | $45.21 | 2,601 |
| 2018-03-14 | $48.56 | $48.70 | $48.45 | $48.47 | $45.43 | 4,618 |
| 2018-03-13 | $48.93 | $49.00 | $48.74 | $48.74 | $45.69 | 24,922 |
| 2018-03-12 | $48.70 | $48.90 | $48.68 | $48.87 | $45.81 | 4,217 |
| 2018-03-09 | $48.24 | $48.68 | $48.00 | $48.56 | $45.52 | 13,595 |
| 2018-03-08 | $47.73 | $47.80 | $47.62 | $47.80 | $44.80 | 2,397 |
| 2018-03-07 | $47.42 | $47.90 | $47.42 | $47.90 | $44.90 | 5,834 |
| 2018-03-06 | $46.85 | $47.26 | $46.74 | $47.26 | $44.30 | 13,053 |
| 2018-03-05 | $46.46 | $47.07 | $46.34 | $47.07 | $44.12 | 8,513 |
| 2018-03-02 | $45.50 | $46.75 | $45.27 | $46.75 | $43.82 | 5,855 |
| 2018-03-01 | $45.69 | $46.34 | $45.66 | $45.90 | $43.02 | 12,257 |
| 2018-02-28 | $46.45 | $46.48 | $45.90 | $45.90 | $43.02 | 9,649 |
| 2018-02-27 | $47.04 | $47.17 | $46.41 | $46.41 | $43.50 | 10,158 |
| 2018-02-26 | $46.88 | $47.17 | $46.72 | $47.11 | $44.16 | 10,269 |
| 2018-02-23 | $46.68 | $46.68 | $46.53 | $46.68 | $43.75 | 4,788 |
| 2018-02-22 | $47.07 | $47.07 | $46.42 | $46.43 | $43.52 | 7,769 |
| 2018-02-21 | $46.73 | $47.17 | $46.73 | $46.81 | $43.88 | 9,267 |
| 2018-02-20 | $46.50 | $46.75 | $46.26 | $46.38 | $43.47 | 17,828 |
| 2018-02-16 | $46.47 | $46.89 | $46.47 | $46.76 | $43.83 | 12,176 |
| 2018-02-15 | $46.53 | $46.53 | $46.16 | $46.38 | $43.47 | 4,660 |
| 2018-02-14 | $45.61 | $46.06 | $45.61 | $46.06 | $43.17 | 5,167 |
| 2018-02-13 | $45.72 | $45.72 | $45.19 | $45.40 | $42.55 | 4,081 |
| 2018-02-12 | $45.40 | $45.53 | $44.87 | $45.32 | $42.48 | 10,593 |
| 2018-02-09 | $45.15 | $45.58 | $44.51 | $45.27 | $42.43 | 18,652 |
| 2018-02-08 | $45.91 | $45.91 | $44.87 | $44.87 | $42.06 | 13,037 |
| 2018-02-07 | $45.55 | $45.92 | $45.55 | $45.71 | $42.85 | 28,719 |
| 2018-02-06 | $44.66 | $45.75 | $44.09 | $45.61 | $42.75 | 21,654 |
| 2018-02-05 | $46.58 | $46.89 | $45.58 | $45.58 | $42.72 | 21,938 |
| 2018-02-02 | $47.43 | $47.43 | $46.90 | $47.00 | $44.05 | 8,311 |
| 2018-02-01 | $47.25 | $47.64 | $47.22 | $47.60 | $44.62 | 9,638 |
| 2018-01-31 | $48.23 | $48.23 | $47.46 | $47.55 | $44.57 | 22,976 |
| 2018-01-30 | $48.00 | $48.07 | $47.82 | $47.98 | $44.97 | 22,421 |
| 2018-01-29 | $48.42 | $48.42 | $48.26 | $48.28 | $45.25 | 12,600 |
| 2018-01-26 | $48.56 | $48.56 | $48.36 | $48.49 | $45.45 | 16,517 |
| 2018-01-25 | $48.55 | $48.55 | $48.30 | $48.50 | $45.46 | 6,150 |
| 2018-01-24 | $49.00 | $49.01 | $48.49 | $48.56 | $45.52 | 15,861 |
| 2018-01-23 | $48.71 | $48.97 | $48.60 | $48.91 | $45.84 | 23,526 |
| 2018-01-22 | $48.88 | $48.88 | $48.65 | $48.79 | $45.73 | 6,074 |
| 2018-01-19 | $48.65 | $49.00 | $48.65 | $48.95 | $45.88 | 8,036 |
| 2018-01-18 | $48.86 | $48.86 | $48.34 | $48.41 | $45.38 | 10,353 |
| 2018-01-17 | $48.42 | $48.89 | $48.35 | $48.74 | $45.69 | 7,763 |
| 2018-01-16 | $48.87 | $49.19 | $48.21 | $48.42 | $45.39 | 17,721 |
| 2018-01-12 | $48.80 | $49.18 | $48.70 | $48.75 | $45.69 | 8,411 |
| 2018-01-11 | $47.84 | $48.72 | $47.84 | $48.68 | $45.63 | 13,560 |
| 2018-01-10 | $47.65 | $48.00 | $47.65 | $47.86 | $44.86 | 6,825 |
| 2018-01-09 | $47.82 | $48.04 | $47.82 | $47.88 | $44.88 | 9,340 |
| 2018-01-08 | $47.75 | $47.97 | $47.56 | $47.94 | $44.94 | 19,576 |
| 2018-01-05 | $47.71 | $47.87 | $47.61 | $47.87 | $44.87 | 11,245 |
| 2018-01-04 | $47.87 | $47.87 | $47.50 | $47.74 | $44.75 | 6,872 |
| 2018-01-03 | $47.43 | $47.66 | $47.40 | $47.59 | $44.61 | 11,121 |
| 2018-01-02 | $47.60 | $47.73 | $47.39 | $47.46 | $44.49 | 8,781 |
| 2017-12-29 | $47.70 | $48.32 | $47.45 | $47.45 | $44.48 | 16,936 |
| 2017-12-28 | $47.83 | $47.83 | $47.58 | $47.67 | $44.68 | 6,895 |
| 2017-12-27 | $47.85 | $47.96 | $47.55 | $47.64 | $44.65 | 8,483 |
| 2017-12-26 | $47.85 | $47.85 | $47.67 | $47.71 | $44.72 | 13,410 |
| 2017-12-22 | $48.09 | $48.09 | $47.74 | $47.78 | $44.79 | 6,951 |
| 2017-12-21 | $48.12 | $48.20 | $47.98 | $48.05 | $45.04 | 7,007 |
| 2017-12-20 | $48.38 | $48.38 | $48.01 | $48.05 | $44.87 | 13,437 |
| 2017-12-19 | $48.39 | $48.39 | $47.89 | $47.96 | $44.79 | 15,464 |
| 2017-12-18 | $48.39 | $48.43 | $48.09 | $48.12 | $44.94 | 11,446 |
| 2017-12-15 | $46.98 | $48.05 | $46.98 | $47.79 | $44.63 | 8,082 |
| 2017-12-14 | $47.67 | $47.67 | $46.83 | $46.89 | $43.79 | 15,247 |
| 2017-12-13 | $47.16 | $47.77 | $47.16 | $47.37 | $44.24 | 12,246 |
| 2017-12-12 | $47.58 | $47.58 | $47.26 | $47.26 | $44.13 | 12,565 |
| 2017-12-11 | $47.32 | $47.35 | $47.08 | $47.08 | $43.97 | 17,056 |
| 2017-12-08 | $47.61 | $47.61 | $47.31 | $47.31 | $44.18 | 9,015 |
| 2017-12-07 | $47.62 | $47.92 | $47.28 | $47.61 | $44.46 | 9,164 |
| 2017-12-06 | $47.87 | $47.87 | $47.62 | $47.62 | $44.47 | 8,278 |
| 2017-12-05 | $48.35 | $48.35 | $47.82 | $47.82 | $44.66 | 5,807 |
| 2017-12-04 | $48.81 | $48.85 | $48.28 | $48.28 | $45.09 | 4,893 |
| 2017-12-01 | $48.22 | $48.28 | $47.00 | $48.04 | $44.86 | 13,981 |
| 2017-11-30 | $49.16 | $49.16 | $48.31 | $48.46 | $45.25 | 13,120 |
| 2017-11-29 | $48.46 | $48.80 | $48.43 | $48.61 | $45.39 | 13,244 |
| 2017-11-28 | $47.60 | $48.09 | $47.58 | $48.09 | $44.91 | 2,436 |
| 2017-11-27 | $47.39 | $47.60 | $47.38 | $47.38 | $44.25 | 6,944 |
| 2017-11-24 | $47.52 | $47.52 | $47.40 | $47.40 | $44.26 | 967 |
| 2017-11-22 | $47.88 | $47.88 | $47.55 | $47.55 | $44.40 | 5,429 |
| 2017-11-21 | $47.54 | $47.67 | $47.45 | $47.66 | $44.51 | 6,016 |
| 2017-11-20 | $46.82 | $47.06 | $46.64 | $47.06 | $43.95 | 5,989 |
| 2017-11-17 | $46.30 | $46.68 | $46.30 | $46.65 | $43.56 | 7,268 |
| 2017-11-16 | $46.12 | $46.69 | $46.12 | $46.45 | $43.38 | 6,416 |
| 2017-11-15 | $45.73 | $45.95 | $45.64 | $45.75 | $42.72 | 19,058 |
| 2017-11-14 | $45.56 | $45.85 | $45.56 | $45.85 | $42.82 | 1,115 |
| 2017-11-13 | $45.47 | $45.79 | $45.36 | $45.78 | $42.75 | 3,492 |
| 2017-11-10 | $46.01 | $46.08 | $45.88 | $45.88 | $42.84 | 13,213 |
| 2017-11-09 | $45.78 | $46.10 | $45.49 | $45.77 | $42.74 | 8,464 |
| 2017-11-08 | $45.88 | $46.07 | $45.71 | $46.07 | $43.02 | 5,025 |
| 2017-11-07 | $46.87 | $46.87 | $45.85 | $45.95 | $42.91 | 9,579 |
| 2017-11-06 | $46.88 | $46.94 | $46.67 | $46.74 | $43.65 | 14,823 |
| 2017-11-03 | $46.93 | $47.01 | $46.80 | $46.83 | $43.73 | 3,253 |
| 2017-11-02 | $46.58 | $47.06 | $46.55 | $47.06 | $43.95 | 4,933 |
| 2017-11-01 | $46.92 | $46.92 | $46.48 | $46.74 | $43.65 | 4,837 |
| 2017-10-31 | $46.66 | $47.19 | $46.66 | $47.00 | $43.89 | 3,880 |
| 2017-10-30 | $47.55 | $47.55 | $46.57 | $46.65 | $43.56 | 8,383 |
| 2017-10-27 | $47.16 | $47.65 | $47.16 | $47.62 | $44.46 | 4,632 |
| 2017-10-26 | $47.37 | $47.52 | $47.29 | $47.33 | $44.20 | 3,019 |
| 2017-10-25 | $47.27 | $47.27 | $46.84 | $47.23 | $44.10 | 5,507 |
| 2017-10-24 | $47.34 | $47.45 | $47.34 | $47.34 | $44.21 | 4,912 |
| 2017-10-23 | $47.46 | $47.46 | $47.13 | $47.13 | $44.01 | 19,802 |
| 2017-10-20 | $47.64 | $47.64 | $47.41 | $47.44 | $44.30 | 9,975 |
| 2017-10-19 | $47.07 | $47.27 | $46.96 | $47.27 | $44.14 | 5,358 |
| 2017-10-18 | $47.10 | $47.45 | $47.10 | $47.32 | $44.19 | 9,839 |
| 2017-10-17 | $47.32 | $47.40 | $46.97 | $47.00 | $43.89 | 7,849 |
| 2017-10-16 | $47.33 | $47.33 | $47.14 | $47.28 | $44.15 | 5,490 |
| 2017-10-13 | $47.20 | $47.33 | $47.06 | $47.23 | $44.11 | 4,420 |
| 2017-10-12 | $47.24 | $47.26 | $46.98 | $47.19 | $44.07 | 5,486 |
| 2017-10-11 | $47.13 | $47.29 | $47.11 | $47.22 | $44.10 | 8,311 |
| 2017-10-10 | $46.90 | $47.14 | $46.90 | $47.14 | $44.02 | 4,847 |
| 2017-10-09 | $46.96 | $47.00 | $46.72 | $46.83 | $43.73 | 4,550 |
| 2017-10-06 | $47.01 | $47.04 | $46.82 | $46.98 | $43.87 | 5,849 |
| 2017-10-05 | $46.83 | $47.13 | $46.83 | $47.04 | $43.93 | 5,627 |
| 2017-10-04 | $47.04 | $47.04 | $46.74 | $46.80 | $43.70 | 5,836 |
| 2017-10-03 | $47.05 | $47.05 | $46.78 | $46.97 | $43.86 | 12,991 |
| 2017-10-02 | $46.40 | $46.89 | $46.33 | $46.83 | $43.73 | 6,894 |
| 2017-09-29 | $46.29 | $46.45 | $46.29 | $46.33 | $43.27 | 9,738 |
| 2017-09-28 | $46.38 | $46.42 | $45.94 | $46.36 | $43.29 | 25,797 |
| 2017-09-27 | $45.50 | $46.43 | $45.50 | $46.28 | $43.22 | 14,809 |
| 2017-09-26 | $44.96 | $45.38 | $44.96 | $45.28 | $42.28 | 7,781 |
| 2017-09-25 | $44.81 | $44.89 | $44.66 | $44.77 | $41.81 | 8,290 |
| 2017-09-22 | $44.54 | $44.79 | $44.46 | $44.76 | $41.80 | 2,824 |
| 2017-09-21 | $44.62 | $44.62 | $44.40 | $44.46 | $41.51 | 6,329 |
| 2017-09-20 | $44.19 | $44.60 | $44.18 | $44.42 | $41.41 | 3,679 |
| 2017-09-19 | $44.28 | $44.41 | $44.28 | $44.32 | $41.32 | 4,047 |
| 2017-09-18 | $44.07 | $44.41 | $44.07 | $44.32 | $41.32 | 6,961 |
| 2017-09-15 | $43.54 | $43.80 | $43.53 | $43.71 | $40.75 | 7,556 |
| 2017-09-14 | $43.62 | $43.73 | $43.57 | $43.57 | $40.62 | 7,769 |
| 2017-09-13 | $43.48 | $43.77 | $43.48 | $43.70 | $40.74 | 3,953 |
| 2017-09-12 | $43.21 | $43.60 | $43.21 | $43.50 | $40.55 | 11,978 |
| 2017-09-11 | $42.83 | $43.22 | $42.83 | $43.21 | $40.28 | 5,095 |
| 2017-09-08 | $42.49 | $42.83 | $42.44 | $42.58 | $39.70 | 5,206 |
| 2017-09-07 | $42.61 | $42.69 | $42.43 | $42.43 | $39.56 | 7,127 |
| 2017-09-06 | $42.97 | $42.97 | $42.70 | $42.85 | $39.95 | 9,342 |
| 2017-09-05 | $43.15 | $43.25 | $42.66 | $42.76 | $39.86 | 13,652 |
| 2017-09-01 | $43.29 | $43.29 | $43.12 | $43.21 | $40.28 | 9,917 |
| 2017-08-31 | $42.80 | $43.24 | $42.80 | $43.03 | $40.12 | 2,721 |
| 2017-08-30 | $42.65 | $42.72 | $42.63 | $42.69 | $39.80 | 13,234 |
| 2017-08-29 | $42.21 | $42.67 | $42.21 | $42.61 | $39.72 | 12,717 |
| 2017-08-28 | $42.59 | $42.71 | $42.48 | $42.59 | $39.70 | 15,371 |
| 2017-08-25 | $42.35 | $42.56 | $42.29 | $42.43 | $39.56 | 10,214 |
| 2017-08-24 | $42.31 | $42.43 | $42.24 | $42.35 | $39.48 | 5,336 |
| 2017-08-23 | $42.03 | $42.30 | $42.03 | $42.14 | $39.29 | 10,158 |
| 2017-08-22 | $42.18 | $42.44 | $42.18 | $42.35 | $39.48 | 16,365 |
| 2017-08-21 | $42.24 | $42.24 | $41.93 | $42.04 | $39.19 | 4,898 |
| 2017-08-18 | $41.92 | $42.41 | $41.86 | $42.24 | $39.38 | 12,839 |
| 2017-08-17 | $42.85 | $42.85 | $42.25 | $42.25 | $39.39 | 10,598 |
| 2017-08-16 | $43.03 | $43.28 | $42.84 | $42.84 | $39.94 | 17,414 |
| 2017-08-15 | $43.44 | $43.44 | $43.01 | $43.01 | $40.10 | 9,542 |
| 2017-08-14 | $42.79 | $43.41 | $42.79 | $43.28 | $40.35 | 5,017 |
| 2017-08-11 | $42.53 | $42.87 | $42.50 | $42.61 | $39.72 | 24,421 |
| 2017-08-10 | $43.11 | $43.19 | $42.80 | $42.80 | $39.90 | 8,021 |
| 2017-08-09 | $43.40 | $43.55 | $43.22 | $43.42 | $40.48 | 9,489 |
| 2017-08-08 | $43.88 | $44.38 | $43.83 | $43.84 | $40.87 | 7,819 |
| 2017-08-07 | $44.00 | $44.04 | $43.73 | $43.80 | $40.84 | 8,562 |
| 2017-08-04 | $43.80 | $43.98 | $43.72 | $43.90 | $40.93 | 8,125 |
| 2017-08-03 | $43.84 | $43.96 | $43.59 | $43.62 | $40.66 | 11,603 |
| 2017-08-02 | $44.25 | $44.26 | $43.89 | $43.98 | $41.00 | 11,828 |
| 2017-08-01 | $44.32 | $44.32 | $44.01 | $44.29 | $41.29 | 12,884 |
| 2017-07-31 | $44.23 | $44.23 | $43.94 | $43.94 | $40.96 | 5,247 |
| 2017-07-28 | $44.19 | $44.26 | $43.91 | $44.14 | $41.15 | 2,251 |
| 2017-07-27 | $44.74 | $44.74 | $44.18 | $44.25 | $41.25 | 4,410 |
| 2017-07-26 | $44.81 | $44.81 | $44.50 | $44.50 | $41.49 | 2,853 |
| 2017-07-25 | $44.51 | $44.80 | $44.51 | $44.70 | $41.67 | 6,663 |
| 2017-07-24 | $44.00 | $44.18 | $43.93 | $44.18 | $41.19 | 8,591 |
| 2017-07-21 | $44.74 | $44.74 | $44.08 | $44.09 | $41.10 | 20,688 |
| 2017-07-20 | $44.41 | $44.41 | $44.17 | $44.26 | $41.26 | 6,070 |
| 2017-07-19 | $44.34 | $44.49 | $44.25 | $44.30 | $41.30 | 10,051 |
| 2017-07-18 | $44.14 | $44.23 | $44.00 | $44.16 | $41.17 | 5,595 |
| 2017-07-17 | $44.12 | $44.36 | $44.06 | $44.30 | $41.30 | 14,902 |
| 2017-07-14 | $44.02 | $44.33 | $43.97 | $44.15 | $41.16 | 10,362 |
| 2017-07-13 | $44.36 | $44.37 | $43.93 | $44.23 | $41.23 | 22,846 |
| 2017-07-12 | $44.16 | $44.45 | $44.06 | $44.27 | $41.27 | 15,627 |
| 2017-07-11 | $43.87 | $43.95 | $43.60 | $43.88 | $40.91 | 11,551 |
| 2017-07-10 | $44.10 | $44.31 | $43.93 | $43.99 | $41.01 | 7,666 |
| 2017-07-07 | $43.83 | $44.32 | $43.83 | $44.32 | $41.32 | 6,074 |
| 2017-07-06 | $44.22 | $44.22 | $43.78 | $43.81 | $40.84 | 13,437 |
| 2017-07-05 | $44.41 | $44.41 | $43.97 | $44.34 | $41.33 | 12,988 |
| 2017-07-03 | $44.25 | $44.71 | $44.14 | $44.61 | $41.59 | 18,148 |
| 2017-06-30 | $44.40 | $44.40 | $44.00 | $44.07 | $41.08 | 7,927 |
| 2017-06-29 | $44.43 | $44.43 | $43.71 | $44.22 | $41.22 | 6,960 |
| 2017-06-28 | $43.63 | $44.24 | $43.47 | $44.19 | $41.20 | 9,756 |
| 2017-06-27 | $43.45 | $43.83 | $43.39 | $43.39 | $40.45 | 14,590 |
| 2017-06-26 | $43.30 | $43.64 | $43.30 | $43.49 | $40.54 | 7,363 |
| 2017-06-23 | $43.04 | $43.09 | $42.97 | $43.02 | $40.11 | 4,039 |
| 2017-06-22 | $42.90 | $43.20 | $42.86 | $43.03 | $40.11 | 8,838 |
| 2017-06-21 | $43.56 | $43.57 | $43.08 | $43.10 | $40.10 | 3,839 |
| 2017-06-20 | $43.90 | $43.90 | $43.49 | $43.58 | $40.55 | 14,497 |
| 2017-06-19 | $44.18 | $44.22 | $43.88 | $43.92 | $40.87 | 14,391 |
| 2017-06-16 | $43.89 | $44.02 | $43.69 | $44.02 | $40.96 | 7,215 |
| 2017-06-15 | $44.00 | $44.18 | $44.00 | $44.06 | $41.00 | 6,671 |
| 2017-06-14 | $44.48 | $44.48 | $44.08 | $44.29 | $41.21 | 7,480 |
| 2017-06-13 | $44.55 | $44.55 | $44.39 | $44.43 | $41.34 | 7,001 |
| 2017-06-12 | $44.70 | $44.94 | $44.20 | $44.31 | $41.23 | 14,731 |
| 2017-06-09 | $43.93 | $44.67 | $43.84 | $44.49 | $41.40 | 15,667 |
| 2017-06-08 | $43.03 | $43.94 | $43.03 | $43.67 | $40.63 | 3,921 |
| 2017-06-07 | $42.96 | $43.04 | $42.77 | $42.87 | $39.89 | 12,536 |
| 2017-06-06 | $42.82 | $43.03 | $42.49 | $42.72 | $39.75 | 9,199 |
| 2017-06-05 | $43.35 | $43.39 | $42.91 | $42.94 | $39.96 | 41,537 |
| 2017-06-02 | $43.13 | $43.95 | $43.01 | $43.36 | $40.35 | 15,372 |
| 2017-06-01 | $42.36 | $43.06 | $42.25 | $42.99 | $40.00 | 30,379 |
| 2017-05-31 | $42.45 | $42.45 | $41.59 | $42.22 | $39.29 | 15,421 |
| 2017-05-30 | $42.29 | $42.35 | $42.08 | $42.17 | $39.24 | 12,292 |
| 2017-05-26 | $42.36 | $42.52 | $42.27 | $42.47 | $39.52 | 25,109 |
| 2017-05-25 | $42.53 | $42.67 | $42.26 | $42.56 | $39.60 | 17,039 |
| 2017-05-24 | $42.58 | $42.66 | $42.24 | $42.43 | $39.48 | 12,296 |
| 2017-05-23 | $42.37 | $42.61 | $42.15 | $42.51 | $39.56 | 30,733 |
| 2017-05-22 | $42.18 | $42.39 | $42.06 | $42.35 | $39.41 | 27,293 |
| 2017-05-19 | $42.14 | $42.37 | $42.08 | $42.09 | $39.17 | 6,024 |
| 2017-05-18 | $41.89 | $42.26 | $41.89 | $42.00 | $39.08 | 8,924 |
| 2017-05-17 | $42.74 | $42.74 | $41.90 | $41.91 | $39.00 | 14,266 |
| 2017-05-16 | $43.09 | $43.23 | $42.96 | $43.19 | $40.19 | 8,611 |
| 2017-05-15 | $42.98 | $43.25 | $42.97 | $43.03 | $40.04 | 6,046 |
| 2017-05-12 | $42.99 | $43.09 | $42.79 | $42.92 | $39.94 | 7,746 |
| 2017-05-11 | $43.51 | $43.51 | $43.03 | $43.32 | $40.31 | 10,141 |
| 2017-05-10 | $43.55 | $43.62 | $43.31 | $43.50 | $40.48 | 7,769 |
| 2017-05-09 | $43.50 | $43.58 | $43.34 | $43.44 | $40.42 | 17,790 |
| 2017-05-08 | $43.10 | $43.37 | $43.06 | $43.37 | $40.36 | 5,541 |
| 2017-05-05 | $43.48 | $43.48 | $42.92 | $43.17 | $40.17 | 9,007 |
| 2017-05-04 | $43.35 | $43.35 | $42.93 | $43.31 | $40.30 | 7,382 |
| 2017-05-03 | $43.35 | $43.40 | $43.09 | $43.32 | $40.31 | 13,854 |
| 2017-05-02 | $43.65 | $43.65 | $43.27 | $43.41 | $40.39 | 6,227 |
| 2017-05-01 | $43.41 | $43.57 | $43.36 | $43.47 | $40.45 | 6,082 |
| 2017-04-28 | $44.03 | $44.03 | $43.30 | $43.30 | $40.29 | 9,682 |
| 2017-04-27 | $44.17 | $44.36 | $43.86 | $43.92 | $40.87 | 26,683 |
| 2017-04-26 | $43.73 | $44.49 | $43.73 | $44.11 | $41.04 | 34,270 |
| 2017-04-25 | $43.67 | $44.00 | $43.65 | $43.70 | $40.66 | 14,944 |
| 2017-04-24 | $43.00 | $43.39 | $43.00 | $43.33 | $40.32 | 25,588 |
| 2017-04-21 | $42.54 | $42.61 | $42.38 | $42.58 | $39.62 | 13,519 |
| 2017-04-20 | $42.10 | $42.45 | $42.10 | $42.42 | $39.47 | 9,126 |
| 2017-04-19 | $41.68 | $42.03 | $41.68 | $41.73 | $38.83 | 7,641 |
| 2017-04-18 | $41.33 | $41.62 | $41.22 | $41.56 | $38.67 | 6,570 |
| 2017-04-17 | $41.04 | $41.30 | $40.91 | $41.30 | $38.43 | 18,511 |
| 2017-04-13 | $41.39 | $41.40 | $40.92 | $40.94 | $38.09 | 11,640 |
| 2017-04-12 | $42.16 | $42.16 | $41.40 | $41.41 | $38.53 | 6,455 |
| 2017-04-11 | $41.55 | $42.08 | $41.55 | $42.06 | $39.14 | 12,086 |
| 2017-04-10 | $41.81 | $42.08 | $41.46 | $41.51 | $38.63 | 6,306 |
| 2017-04-07 | $41.71 | $41.92 | $41.70 | $41.81 | $38.90 | 4,766 |
| 2017-04-06 | $41.32 | $41.86 | $41.32 | $41.79 | $38.89 | 8,025 |
| 2017-04-05 | $42.30 | $42.30 | $41.32 | $41.32 | $38.45 | 11,774 |
| 2017-04-04 | $41.94 | $42.15 | $41.81 | $41.83 | $38.92 | 2,351 |
| 2017-04-03 | $42.73 | $42.73 | $41.86 | $41.94 | $39.03 | 26,449 |
| 2017-03-31 | $42.51 | $42.66 | $42.27 | $42.59 | $39.63 | 32,902 |
| 2017-03-30 | $42.00 | $42.46 | $41.97 | $42.43 | $39.48 | 9,566 |
| 2017-03-29 | $41.88 | $41.95 | $41.76 | $41.79 | $38.89 | 4,314 |
| 2017-03-28 | $41.40 | $41.82 | $41.25 | $41.82 | $38.91 | 7,860 |
| 2017-03-27 | $40.90 | $41.46 | $40.70 | $41.43 | $38.55 | 28,016 |
| 2017-03-24 | $41.47 | $41.57 | $41.24 | $41.25 | $38.38 | 25,332 |
| 2017-03-23 | $40.93 | $41.41 | $40.87 | $41.34 | $38.47 | 17,224 |
| 2017-03-22 | $41.24 | $41.24 | $40.65 | $40.92 | $37.96 | 33,844 |
| 2017-03-21 | $42.71 | $42.71 | $41.26 | $41.26 | $38.28 | 14,974 |
| 2017-03-20 | $42.83 | $42.83 | $42.47 | $42.47 | $39.40 | 6,933 |
| 2017-03-17 | $42.48 | $43.01 | $42.48 | $43.01 | $39.90 | 6,236 |
| 2017-03-16 | $42.39 | $42.70 | $42.39 | $42.55 | $39.47 | 8,025 |
| 2017-03-15 | $42.01 | $42.50 | $42.01 | $42.50 | $39.43 | 12,639 |
| 2017-03-14 | $41.86 | $42.00 | $41.50 | $41.94 | $38.91 | 13,503 |
| 2017-03-13 | $41.97 | $42.18 | $41.97 | $42.04 | $39.00 | 10,586 |
| 2017-03-10 | $42.23 | $42.23 | $41.66 | $41.94 | $38.91 | 320,175 |
| 2017-03-09 | $42.13 | $42.40 | $41.94 | $41.96 | $38.93 | 411,661 |
| 2017-03-08 | $42.90 | $42.90 | $42.15 | $42.15 | $39.10 | 14,875 |
| 2017-03-07 | $42.82 | $42.82 | $42.58 | $42.59 | $39.51 | 8,087 |
| 2017-03-06 | $43.02 | $43.02 | $42.59 | $42.67 | $39.58 | 15,485 |
| 2017-03-03 | $43.31 | $43.42 | $42.92 | $43.11 | $39.99 | 10,856 |
| 2017-03-02 | $43.90 | $43.90 | $43.10 | $43.10 | $39.98 | 14,014 |
| 2017-03-01 | $43.50 | $43.88 | $43.48 | $43.68 | $40.52 | 12,399 |
| 2017-02-28 | $43.53 | $43.53 | $42.80 | $42.80 | $39.71 | 22,263 |
| 2017-02-27 | $43.41 | $43.74 | $43.38 | $43.59 | $40.44 | 10,246 |
| 2017-02-24 | $43.19 | $43.56 | $43.19 | $43.41 | $40.27 | 23,937 |
| 2017-02-23 | $43.60 | $43.63 | $43.22 | $43.48 | $40.34 | 19,336 |
| 2017-02-22 | $43.71 | $43.79 | $43.47 | $43.70 | $40.54 | 171,746 |
| 2017-02-21 | $43.67 | $43.97 | $43.60 | $43.78 | $40.61 | 201,321 |
| 2017-02-17 | $43.75 | $43.75 | $43.46 | $43.65 | $40.49 | 10,762 |
| 2017-02-16 | $43.71 | $43.71 | $43.46 | $43.70 | $40.54 | 13,001 |
| 2017-02-15 | $43.45 | $43.75 | $43.42 | $43.71 | $40.55 | 13,993 |
| 2017-02-14 | $43.36 | $43.59 | $43.24 | $43.53 | $40.38 | 29,581 |
| 2017-02-13 | $43.32 | $43.61 | $43.32 | $43.36 | $40.22 | 22,681 |
| 2017-02-10 | $43.06 | $43.31 | $42.96 | $43.18 | $40.06 | 10,429 |
| 2017-02-09 | $42.50 | $42.89 | $42.41 | $42.76 | $39.67 | 13,754 |
| 2017-02-08 | $42.62 | $42.62 | $42.01 | $42.22 | $39.17 | 19,398 |
| 2017-02-07 | $43.07 | $43.07 | $42.49 | $42.60 | $39.52 | 13,090 |
| 2017-02-06 | $43.19 | $43.21 | $42.80 | $42.95 | $39.85 | 20,938 |
| 2017-02-03 | $42.84 | $43.26 | $42.84 | $43.26 | $40.13 | 28,349 |
| 2017-02-02 | $42.71 | $42.86 | $42.43 | $42.48 | $39.41 | 16,959 |
| 2017-02-01 | $43.22 | $43.36 | $42.65 | $42.76 | $39.67 | 14,702 |
| 2017-01-31 | $42.69 | $42.82 | $42.44 | $42.75 | $39.66 | 13,995 |
| 2017-01-30 | $43.43 | $43.43 | $42.70 | $42.70 | $39.61 | 15,901 |
| 2017-01-27 | $43.64 | $43.69 | $43.49 | $43.57 | $40.42 | 9,769 |
| 2017-01-26 | $43.86 | $43.86 | $43.58 | $43.64 | $40.48 | 12,672 |
| 2017-01-25 | $43.90 | $43.90 | $43.63 | $43.78 | $40.61 | 17,981 |
| 2017-01-24 | $42.73 | $43.52 | $42.72 | $43.33 | $40.20 | 32,669 |
| 2017-01-23 | $42.77 | $42.84 | $42.50 | $42.67 | $39.58 | 19,392 |
| 2017-01-20 | $42.67 | $42.88 | $42.60 | $42.70 | $39.61 | 18,504 |
| 2017-01-19 | $43.22 | $43.22 | $42.30 | $42.49 | $39.42 | 21,123 |
| 2017-01-18 | $42.63 | $42.98 | $42.63 | $42.98 | $39.87 | 35,597 |
| 2017-01-17 | $43.48 | $43.48 | $42.68 | $42.68 | $39.59 | 33,667 |
| 2017-01-13 | $43.45 | $43.65 | $43.39 | $43.47 | $40.33 | 22,382 |
| 2017-01-12 | $43.89 | $43.89 | $42.84 | $43.22 | $40.10 | 17,194 |
| 2017-01-11 | $43.82 | $43.86 | $43.46 | $43.79 | $40.62 | 21,629 |
| 2017-01-10 | $43.09 | $43.67 | $43.09 | $43.60 | $40.45 | 21,713 |
| 2017-01-09 | $43.75 | $43.75 | $43.12 | $43.15 | $40.03 | 29,847 |
| 2017-01-06 | $43.96 | $43.98 | $43.62 | $43.62 | $40.47 | 30,367 |
| 2017-01-05 | $44.72 | $44.72 | $43.86 | $43.92 | $40.74 | 29,199 |
| 2017-01-04 | $44.40 | $44.87 | $44.40 | $44.74 | $41.51 | 57,881 |
| 2017-01-03 | $44.51 | $44.58 | $43.94 | $44.32 | $41.12 | 94,132 |
| 2016-12-30 | $44.47 | $44.47 | $43.96 | $44.10 | $40.91 | 16,378 |
| 2016-12-29 | $44.37 | $44.58 | $44.04 | $44.34 | $41.13 | 20,211 |
| 2016-12-28 | $44.69 | $44.69 | $44.16 | $44.20 | $41.00 | 24,779 |
| 2016-12-27 | $44.57 | $44.77 | $44.39 | $44.50 | $41.28 | 15,312 |
| 2016-12-23 | $44.36 | $44.36 | $44.20 | $44.33 | $41.12 | 9,021 |
| 2016-12-22 | $44.69 | $44.69 | $44.00 | $44.28 | $41.08 | 20,769 |
| 2016-12-21 | $44.93 | $44.93 | $44.56 | $44.67 | $41.44 | 11,901 |
| 2016-12-20 | $44.51 | $44.88 | $44.45 | $44.75 | $41.40 | 125,195 |
| 2016-12-19 | $44.73 | $44.73 | $43.88 | $44.28 | $40.97 | 285,410 |
| 2016-12-16 | $44.41 | $44.41 | $43.90 | $43.90 | $40.62 | 23,894 |
| 2016-12-15 | $43.89 | $44.23 | $43.49 | $44.03 | $40.74 | 40,399 |
| 2016-12-14 | $43.74 | $44.00 | $43.35 | $43.51 | $40.26 | 44,526 |
| 2016-12-13 | $44.44 | $44.44 | $43.69 | $43.88 | $40.60 | 34,614 |
| 2016-12-12 | $44.66 | $44.66 | $43.81 | $43.96 | $40.68 | 89,551 |
| 2016-12-09 | $44.56 | $44.56 | $43.98 | $44.35 | $41.04 | 26,480 |
| 2016-12-08 | $43.21 | $44.13 | $43.17 | $44.01 | $40.72 | 40,088 |
| 2016-12-07 | $43.08 | $43.33 | $42.76 | $43.22 | $39.99 | 50,827 |
| 2016-12-06 | $42.67 | $42.88 | $42.20 | $42.80 | $39.60 | 385,768 |
| 2016-12-05 | $41.62 | $42.27 | $41.62 | $42.20 | $39.04 | 268,764 |
| 2016-12-02 | $41.81 | $41.81 | $41.25 | $41.38 | $38.29 | 16,209 |
| 2016-12-01 | $41.21 | $41.63 | $41.21 | $41.53 | $38.43 | 45,943 |
| 2016-11-30 | $41.83 | $41.83 | $41.11 | $41.13 | $38.06 | 61,566 |
| 2016-11-29 | $41.66 | $41.86 | $41.48 | $41.49 | $38.39 | 40,886 |
| 2016-11-28 | $41.99 | $41.99 | $41.38 | $41.38 | $38.29 | 134,098 |
| 2016-11-25 | $41.97 | $41.97 | $41.66 | $41.84 | $38.72 | 30,148 |
| 2016-11-23 | $41.44 | $41.74 | $41.31 | $41.72 | $38.60 | 14,239 |
| 2016-11-22 | $40.99 | $41.52 | $40.92 | $41.52 | $38.42 | 16,041 |
| 2016-11-21 | $40.95 | $40.95 | $40.50 | $40.85 | $37.80 | 27,323 |
| 2016-11-18 | $40.44 | $40.78 | $40.31 | $40.73 | $37.69 | 17,072 |
| 2016-11-17 | $40.14 | $40.43 | $40.10 | $40.28 | $37.27 | 24,623 |
| 2016-11-16 | $39.75 | $40.05 | $39.75 | $39.90 | $36.92 | 10,469 |
| 2016-11-15 | $39.88 | $40.03 | $39.36 | $39.96 | $36.98 | 13,675 |
| 2016-11-14 | $39.99 | $40.10 | $39.53 | $39.85 | $36.87 | 13,290 |
| 2016-11-11 | $37.90 | $39.31 | $37.89 | $39.29 | $36.36 | 2,222 |
| 2016-11-10 | $37.20 | $38.06 | $37.20 | $37.95 | $35.12 | 9,691 |
| 2016-11-09 | $35.22 | $36.79 | $35.22 | $36.79 | $34.04 | 22,519 |
| 2016-11-08 | $35.34 | $35.62 | $35.33 | $35.51 | $32.86 | 16,319 |
| 2016-11-07 | $35.28 | $35.52 | $35.28 | $35.36 | $32.72 | 2,549 |
| 2016-11-04 | $34.71 | $34.95 | $34.61 | $34.77 | $32.17 | 11,082 |
| 2016-11-03 | $34.87 | $34.87 | $34.69 | $34.86 | $32.26 | 2,498 |
| 2016-11-02 | $34.85 | $34.85 | $34.78 | $34.85 | $32.25 | 3,591 |
| 2016-11-01 | $35.00 | $35.06 | $34.91 | $35.05 | $32.43 | 2,353 |
| 2016-10-31 | $35.41 | $35.45 | $35.18 | $35.38 | $32.74 | 2,338 |
| 2016-10-28 | $35.41 | $35.53 | $35.28 | $35.28 | $32.64 | 807 |
| 2016-10-27 | $35.68 | $35.74 | $35.40 | $35.48 | $32.83 | 3,216 |
| 2016-10-26 | $35.82 | $35.82 | $35.68 | $35.74 | $33.07 | 9,179 |
| 2016-10-25 | $36.03 | $36.05 | $35.79 | $35.85 | $33.17 | 5,705 |
| 2016-10-24 | $36.20 | $36.20 | $35.97 | $35.97 | $33.28 | 2,955 |
| 2016-10-21 | $35.67 | $35.84 | $35.67 | $35.77 | $33.10 | 3,715 |
| 2016-10-20 | $35.73 | $35.89 | $35.73 | $35.89 | $33.21 | 3,612 |
| 2016-10-19 | $35.68 | $36.05 | $35.68 | $36.02 | $33.33 | 3,440 |
| 2016-10-18 | $35.87 | $35.95 | $35.66 | $35.80 | $33.13 | 2,605 |
| 2016-10-17 | $35.73 | $35.73 | $35.54 | $35.62 | $32.96 | 3,123 |
| 2016-10-14 | $35.62 | $35.65 | $35.62 | $35.65 | $32.99 | 1,733 |
| 2016-10-13 | $35.61 | $35.65 | $35.52 | $35.65 | $32.98 | 2,355 |
| 2016-10-12 | $35.86 | $36.08 | $35.85 | $36.08 | $33.38 | 4,940 |
| 2016-10-11 | $35.85 | $35.85 | $35.85 | $35.85 | $33.17 | 1,505 |
| 2016-10-10 | $36.20 | $36.35 | $36.20 | $36.30 | $33.59 | 5,220 |
| 2016-10-07 | $36.12 | $36.23 | $35.93 | $35.98 | $33.30 | 9,594 |
| 2016-10-06 | $36.09 | $36.24 | $36.09 | $36.18 | $33.48 | 1,171 |
| 2016-10-05 | $36.07 | $36.45 | $36.07 | $36.31 | $33.60 | 2,673 |
| 2016-10-04 | $36.17 | $36.26 | $35.98 | $36.02 | $33.33 | 31,420 |
| 2016-10-03 | $36.17 | $36.30 | $36.02 | $36.17 | $33.47 | 23,276 |
| 2016-09-30 | $36.17 | $36.35 | $36.17 | $36.25 | $33.54 | 974 |
| 2016-09-29 | $36.26 | $36.26 | $36.01 | $36.06 | $33.37 | 1,206 |
| 2016-09-28 | $36.27 | $36.40 | $36.20 | $36.40 | $33.68 | 3,369 |
| 2016-09-27 | $36.04 | $36.20 | $35.96 | $36.12 | $33.42 | 4,137 |
| 2016-09-26 | $36.20 | $36.20 | $36.01 | $36.03 | $33.33 | 4,332 |
| 2016-09-23 | $36.50 | $36.55 | $36.49 | $36.55 | $33.82 | 1,103 |
| 2016-09-22 | $36.34 | $36.57 | $36.27 | $36.57 | $33.83 | 8,551 |
| 2016-09-21 | $35.86 | $36.08 | $35.77 | $36.08 | $33.39 | 1,804 |
| 2016-09-20 | $36.04 | $36.04 | $35.97 | $35.97 | $33.15 | 649 |
| 2016-09-19 | $36.00 | $36.34 | $35.94 | $36.05 | $33.23 | 9,731 |
| 2016-09-16 | $35.88 | $35.99 | $35.88 | $35.92 | $33.10 | 1,180 |
| 2016-09-15 | $35.64 | $35.87 | $35.49 | $35.87 | $33.06 | 2,302 |
| 2016-09-14 | $35.58 | $35.58 | $35.58 | $35.58 | $32.79 | 139 |
| 2016-09-13 | $35.45 | $35.60 | $35.45 | $35.58 | $32.79 | 2,070 |
| 2016-09-12 | $35.65 | $36.06 | $35.65 | $36.06 | $33.23 | 3,452 |
| 2016-09-09 | $36.25 | $36.35 | $35.95 | $35.95 | $33.13 | 22,005 |
| 2016-09-08 | $36.65 | $36.83 | $36.65 | $36.71 | $33.83 | 5,186 |
| 2016-09-07 | $36.56 | $36.82 | $36.55 | $36.82 | $33.93 | 2,320 |
| 2016-09-06 | $36.35 | $36.37 | $36.27 | $36.37 | $33.51 | 4,016 |
| 2016-09-02 | $36.42 | $36.42 | $36.35 | $36.40 | $33.55 | 2,648 |
| 2016-09-01 | $36.16 | $36.18 | $35.88 | $36.18 | $33.34 | 2,819 |
| 2016-08-31 | $36.28 | $36.29 | $35.97 | $36.16 | $33.33 | 3,920 |
| 2016-08-30 | $36.20 | $36.30 | $36.14 | $36.29 | $33.45 | 9,912 |
| 2016-08-29 | $36.15 | $36.17 | $36.04 | $36.04 | $33.21 | 6,345 |
| 2016-08-26 | $36.26 | $36.26 | $35.85 | $35.91 | $33.10 | 4,612 |
| 2016-08-25 | $35.86 | $35.99 | $35.86 | $35.99 | $33.17 | 1,537 |
| 2016-08-24 | $35.92 | $35.92 | $35.70 | $35.74 | $32.93 | 1,477 |
| 2016-08-23 | $35.90 | $35.90 | $35.89 | $35.89 | $33.08 | 591 |
| 2016-08-22 | $35.60 | $35.68 | $35.56 | $35.68 | $32.88 | 4,130 |
| 2016-08-19 | $35.53 | $35.67 | $35.53 | $35.64 | $32.85 | 2,225 |
| 2016-08-18 | $35.49 | $35.53 | $35.49 | $35.53 | $32.75 | 509 |
| 2016-08-17 | $35.35 | $35.46 | $35.35 | $35.44 | $32.66 | 621 |
| 2016-08-16 | $35.45 | $35.56 | $35.45 | $35.56 | $32.77 | 1,081 |
| 2016-08-15 | $35.73 | $35.76 | $35.68 | $35.68 | $32.88 | 1,401 |
| 2016-08-12 | $35.29 | $35.57 | $35.29 | $35.40 | $32.62 | 5,581 |
| 2016-08-11 | $35.59 | $35.64 | $35.59 | $35.64 | $32.84 | 714 |
| 2016-08-10 | $35.34 | $35.48 | $35.27 | $35.40 | $32.63 | 4,818 |
| 2016-08-09 | $35.49 | $35.49 | $35.43 | $35.43 | $32.65 | 1,408 |
| 2016-08-08 | $35.41 | $35.55 | $35.41 | $35.48 | $32.70 | 5,324 |
| 2016-08-05 | $35.39 | $35.50 | $35.39 | $35.45 | $32.67 | 1,942 |
| 2016-08-04 | $35.05 | $35.06 | $35.01 | $35.06 | $32.31 | 471 |
| 2016-08-03 | $34.89 | $35.07 | $34.89 | $35.07 | $32.32 | 5,098 |
| 2016-08-02 | $35.06 | $35.06 | $35.01 | $35.03 | $32.28 | 2,379 |
| 2016-08-01 | $35.17 | $35.31 | $35.17 | $35.26 | $32.50 | 1,436 |
| 2016-07-29 | $35.31 | $35.46 | $35.20 | $35.25 | $32.49 | 3,307 |
| 2016-07-28 | $35.25 | $35.37 | $35.25 | $35.37 | $32.60 | 18,279 |
| 2016-07-27 | $35.56 | $35.56 | $35.29 | $35.36 | $32.59 | 22,962 |
| 2016-07-26 | $35.33 | $35.50 | $35.30 | $35.35 | $32.58 | 52,471 |
| 2016-07-25 | $35.12 | $35.24 | $35.12 | $35.14 | $32.39 | 1,252 |
| 2016-07-22 | $35.24 | $35.30 | $35.24 | $35.30 | $32.53 | 324 |
| 2016-07-21 | $35.00 | $35.07 | $35.00 | $35.07 | $32.32 | 425 |
| 2016-07-20 | $35.24 | $35.32 | $35.24 | $35.28 | $32.51 | 4,341 |
| 2016-07-19 | $35.20 | $35.20 | $35.03 | $35.05 | $32.30 | 1,144 |
| 2016-07-18 | $35.28 | $35.37 | $35.24 | $35.24 | $32.48 | 2,169 |
| 2016-07-15 | $35.28 | $35.33 | $35.15 | $35.28 | $32.51 | 2,738 |
| 2016-07-14 | $35.33 | $35.37 | $35.18 | $35.22 | $32.46 | 1,422 |
| 2016-07-13 | $34.99 | $35.15 | $34.99 | $35.11 | $32.35 | 7,472 |
| 2016-07-12 | $34.79 | $35.21 | $34.79 | $35.09 | $32.34 | 1,882 |
| 2016-07-11 | $34.46 | $34.63 | $34.46 | $34.63 | $31.92 | 1,815 |
| 2016-07-08 | $33.85 | $34.21 | $33.85 | $34.18 | $31.50 | 3,901 |
| 2016-07-07 | $33.32 | $33.32 | $33.24 | $33.28 | $30.67 | 708 |
| 2016-07-06 | $33.25 | $33.37 | $33.25 | $33.37 | $30.75 | 507 |
| 2016-07-05 | $33.20 | $33.24 | $33.00 | $33.24 | $30.63 | 3,566 |
| 2016-07-01 | $33.48 | $33.73 | $33.48 | $33.60 | $30.97 | 9,096 |
| 2016-06-30 | $32.97 | $33.46 | $32.89 | $33.46 | $30.84 | 4,182 |
| 2016-06-29 | $32.67 | $32.78 | $32.67 | $32.71 | $30.15 | 768 |
| 2016-06-28 | $32.37 | $32.49 | $32.20 | $32.25 | $29.72 | 3,781 |
| 2016-06-27 | $32.32 | $32.50 | $31.86 | $31.99 | $29.48 | 7,170 |
| 2016-06-24 | $33.16 | $33.16 | $32.75 | $32.91 | $30.33 | 2,737 |
| 2016-06-23 | $33.99 | $34.07 | $33.88 | $33.92 | $31.26 | 1,348 |
| 2016-06-22 | $33.63 | $33.66 | $33.55 | $33.55 | $30.92 | 1,535 |
| 2016-06-21 | $33.88 | $33.88 | $33.88 | $33.88 | $31.07 | 616 |
| 2016-06-20 | $34.14 | $34.17 | $34.03 | $34.14 | $31.30 | 2,065 |
| 2016-06-17 | $33.44 | $33.57 | $33.44 | $33.57 | $30.78 | 1,218 |
| 2016-06-16 | $33.39 | $33.56 | $33.39 | $33.56 | $30.77 | 683 |
| 2016-06-15 | $33.79 | $33.87 | $33.57 | $33.62 | $30.82 | 2,161 |
| 2016-06-14 | $33.57 | $33.61 | $33.57 | $33.61 | $30.81 | 767 |
| 2016-06-13 | $33.97 | $33.99 | $33.58 | $33.65 | $30.85 | 1,481 |
| 2016-06-10 | $34.21 | $34.21 | $33.96 | $34.02 | $31.19 | 1,268 |
| 2016-06-09 | $34.18 | $34.27 | $34.18 | $34.27 | $31.42 | 2,034 |
| 2016-06-08 | $34.48 | $34.56 | $34.48 | $34.52 | $31.65 | 1,618 |
| 2016-06-07 | $34.18 | $34.30 | $34.18 | $34.30 | $31.45 | 3,000 |
| 2016-06-06 | $34.00 | $34.20 | $34.00 | $34.18 | $31.34 | 1,252 |
| 2016-06-03 | $33.65 | $33.79 | $33.53 | $33.76 | $30.95 | 6,471 |
| 2016-06-02 | $33.63 | $33.82 | $33.63 | $33.82 | $31.01 | 1,847 |
| 2016-06-01 | $33.55 | $33.55 | $33.54 | $33.54 | $30.75 | 1,659 |
| 2016-05-31 | $33.59 | $33.59 | $33.52 | $33.52 | $30.73 | 1,844 |
| 2016-05-27 | $33.48 | $33.50 | $33.48 | $33.50 | $30.71 | 910 |
| 2016-05-26 | $33.33 | $33.33 | $33.28 | $33.32 | $30.55 | 1,811 |
| 2016-05-25 | $33.45 | $33.45 | $33.36 | $33.36 | $30.59 | 1,667 |
| 2016-05-24 | $33.22 | $33.33 | $33.21 | $33.33 | $30.55 | 1,213 |
| 2016-05-23 | $32.57 | $32.68 | $32.57 | $32.68 | $29.96 | 464 |
| 2016-05-20 | $32.56 | $32.61 | $32.49 | $32.58 | $29.87 | 2,118 |
| 2016-05-19 | $32.29 | $32.32 | $32.23 | $32.24 | $29.56 | 1,479 |
| 2016-05-18 | $32.46 | $32.54 | $32.46 | $32.50 | $29.80 | 6,202 |
| 2016-05-17 | $32.72 | $33.01 | $32.14 | $32.24 | $29.56 | 3,574 |
| 2016-05-16 | $32.50 | $33.06 | $32.50 | $32.95 | $30.21 | 10,140 |
| 2016-05-13 | $32.83 | $33.02 | $32.61 | $32.65 | $29.94 | 6,799 |
| 2016-05-12 | $33.15 | $33.15 | $32.84 | $32.95 | $30.21 | 2,228 |
| 2016-05-11 | $33.42 | $33.42 | $33.40 | $33.40 | $30.62 | 1,674 |
| 2016-05-10 | $33.27 | $33.52 | $33.27 | $33.50 | $30.71 | 836 |
| 2016-05-09 | $33.28 | $33.37 | $33.15 | $33.37 | $30.59 | 4,687 |
| 2016-05-06 | $33.01 | $33.18 | $32.98 | $33.06 | $30.31 | 11,517 |
| 2016-05-05 | $33.21 | $33.21 | $33.06 | $33.06 | $30.31 | 17,544 |
| 2016-05-04 | $33.42 | $33.42 | $33.18 | $33.23 | $30.47 | 1,665 |
| 2016-05-03 | $33.65 | $33.65 | $33.30 | $33.45 | $30.67 | 1,931 |
| 2016-05-02 | $33.69 | $33.86 | $33.66 | $33.86 | $31.04 | 3,677 |
| 2016-04-29 | $33.61 | $33.65 | $33.53 | $33.65 | $30.85 | 550 |
| 2016-04-28 | $34.09 | $34.09 | $34.09 | $34.09 | $31.26 | 177 |
| 2016-04-27 | $34.11 | $34.20 | $34.09 | $34.09 | $31.26 | 4,968 |
| 2016-04-26 | $33.76 | $34.14 | $33.76 | $34.13 | $31.29 | 816 |
| 2016-04-25 | $33.92 | $33.92 | $33.56 | $33.59 | $30.79 | 2,316 |
| 2016-04-22 | $33.70 | $33.99 | $33.70 | $33.93 | $31.11 | 4,802 |
| 2016-04-21 | $33.65 | $33.77 | $33.65 | $33.66 | $30.86 | 2,544 |
| 2016-04-20 | $33.75 | $33.78 | $33.62 | $33.78 | $30.97 | 1,922 |
| 2016-04-19 | $33.77 | $33.77 | $33.70 | $33.76 | $30.95 | 1,220 |
| 2016-04-18 | $33.33 | $33.60 | $33.33 | $33.60 | $30.81 | 3,462 |
| 2016-04-15 | $33.28 | $33.35 | $33.28 | $33.33 | $30.55 | 1,809 |
| 2016-04-14 | $33.25 | $33.37 | $33.21 | $33.37 | $30.59 | 2,828 |
| 2016-04-13 | $32.84 | $33.26 | $32.84 | $33.25 | $30.48 | 4,787 |
| 2016-04-12 | $32.22 | $32.70 | $32.19 | $32.51 | $29.81 | 2,022 |
| 2016-04-11 | $32.29 | $32.62 | $32.29 | $32.29 | $29.60 | 3,092 |
| 2016-04-08 | $32.19 | $32.19 | $32.10 | $32.10 | $29.43 | 954 |
| 2016-04-07 | $32.12 | $32.17 | $31.95 | $31.95 | $29.29 | 2,716 |
| 2016-04-06 | $32.16 | $32.41 | $32.16 | $32.28 | $29.60 | 3,002 |
| 2016-04-05 | $32.35 | $32.41 | $32.32 | $32.32 | $29.63 | 1,571 |
| 2016-04-04 | $33.03 | $33.03 | $32.75 | $32.75 | $30.03 | 5,090 |
| 2016-04-01 | $32.85 | $33.07 | $32.85 | $33.07 | $30.32 | 2,499 |
| 2016-03-31 | $33.12 | $33.19 | $33.07 | $33.07 | $30.32 | 5,562 |
| 2016-03-30 | $33.19 | $33.19 | $33.09 | $33.13 | $30.37 | 2,058 |
| 2016-03-29 | $32.35 | $33.04 | $32.35 | $33.04 | $30.29 | 2,764 |
| 2016-03-28 | $32.28 | $32.41 | $32.17 | $32.28 | $29.60 | 1,192 |
| 2016-03-24 | $31.98 | $32.24 | $31.98 | $32.24 | $29.56 | 1,101 |
| 2016-03-23 | $32.21 | $32.21 | $32.12 | $32.13 | $29.46 | 3,791 |
| 2016-03-22 | $32.79 | $32.79 | $32.78 | $32.78 | $29.99 | 658 |
| 2016-03-21 | $33.00 | $33.02 | $32.88 | $32.94 | $30.14 | 5,109 |
| 2016-03-18 | $33.02 | $33.02 | $32.94 | $32.99 | $30.18 | 1,686 |
| 2016-03-17 | $32.04 | $32.71 | $32.04 | $32.70 | $29.92 | 2,201 |
| 2016-03-16 | $31.97 | $32.17 | $31.97 | $32.10 | $29.37 | 1,855 |
| 2016-03-15 | $32.10 | $32.10 | $31.96 | $31.96 | $29.24 | 2,196 |
| 2016-03-14 | $32.41 | $32.41 | $32.29 | $32.33 | $29.58 | 1,491 |
| 2016-03-11 | $32.16 | $32.50 | $32.16 | $32.50 | $29.74 | 3,378 |
| 2016-03-10 | $31.98 | $31.98 | $31.86 | $31.98 | $29.26 | 2,062 |
| 2016-03-09 | $32.26 | $32.29 | $32.25 | $32.29 | $29.54 | 712 |
| 2016-03-08 | $32.35 | $32.36 | $32.10 | $32.10 | $29.37 | 3,338 |
| 2016-03-07 | $32.08 | $32.54 | $32.08 | $32.51 | $29.74 | 2,780 |
| 2016-03-04 | $32.25 | $32.33 | $32.17 | $32.17 | $29.43 | 1,298 |
| 2016-03-03 | $32.00 | $32.04 | $31.92 | $32.03 | $29.31 | 3,397 |
| 2016-03-02 | $31.55 | $31.75 | $31.55 | $31.75 | $29.05 | 3,033 |
| 2016-03-01 | $31.48 | $31.54 | $31.46 | $31.54 | $28.86 | 541 |
| 2016-02-29 | $31.11 | $31.39 | $31.11 | $31.32 | $28.66 | 1,602 |
| 2016-02-26 | $31.07 | $31.12 | $30.95 | $31.06 | $28.42 | 1,606 |
| 2016-02-25 | $30.80 | $30.80 | $30.80 | $30.80 | $28.18 | 791 |
| 2016-02-24 | $30.19 | $30.73 | $30.19 | $30.73 | $28.12 | 1,418 |
| 2016-02-23 | $30.55 | $30.69 | $30.55 | $30.61 | $28.01 | 2,081 |
| 2016-02-22 | $30.56 | $30.81 | $30.50 | $30.78 | $28.16 | 6,404 |
| 2016-02-19 | $30.24 | $30.27 | $30.23 | $30.27 | $27.70 | 1,325 |
| 2016-02-18 | $30.27 | $30.27 | $30.24 | $30.24 | $27.67 | 623 |
| 2016-02-17 | $30.40 | $30.44 | $30.15 | $30.15 | $27.59 | 3,261 |
| 2016-02-16 | $29.53 | $30.00 | $29.53 | $30.00 | $27.45 | 6,537 |
| 2016-02-12 | $29.16 | $29.37 | $29.16 | $29.37 | $26.87 | 1,766 |
| 2016-02-11 | $28.59 | $28.97 | $28.58 | $28.94 | $26.48 | 8,670 |
| 2016-02-10 | $29.44 | $29.70 | $29.35 | $29.40 | $26.90 | 9,215 |
| 2016-02-09 | $29.29 | $29.51 | $29.23 | $29.29 | $26.80 | 6,906 |
| 2016-02-08 | $29.18 | $29.56 | $29.08 | $29.51 | $27.00 | 9,508 |
| 2016-02-05 | $30.07 | $30.07 | $29.69 | $29.71 | $27.18 | 4,731 |
| 2016-02-04 | $30.07 | $30.46 | $30.07 | $30.23 | $27.66 | 2,206 |
| 2016-02-03 | $30.03 | $30.13 | $29.64 | $30.13 | $27.57 | 6,232 |
| 2016-02-02 | $30.33 | $30.33 | $30.00 | $30.10 | $27.54 | 15,795 |
| 2016-02-01 | $30.67 | $30.76 | $30.49 | $30.76 | $28.14 | 3,151 |
| 2016-01-29 | $30.43 | $30.82 | $30.42 | $30.82 | $28.20 | 1,509 |
| 2016-01-28 | $29.82 | $29.91 | $29.72 | $29.78 | $27.25 | 2,967 |
| 2016-01-27 | $29.73 | $29.90 | $29.50 | $29.54 | $27.03 | 13,693 |
| 2016-01-26 | $29.34 | $29.95 | $29.34 | $29.86 | $27.32 | 53,558 |
| 2016-01-25 | $29.50 | $29.53 | $29.25 | $29.25 | $26.76 | 3,945 |
| 2016-01-22 | $29.86 | $29.99 | $29.66 | $29.99 | $27.44 | 11,494 |
| 2016-01-21 | $29.40 | $29.68 | $29.26 | $29.35 | $26.85 | 2,224 |
| 2016-01-20 | $28.72 | $29.38 | $28.37 | $29.38 | $26.88 | 11,051 |
| 2016-01-19 | $29.79 | $29.79 | $29.10 | $29.31 | $26.82 | 19,838 |
| 2016-01-15 | $29.40 | $29.56 | $28.88 | $29.56 | $27.05 | 7,010 |
| 2016-01-14 | $29.81 | $30.30 | $29.70 | $30.10 | $27.54 | 11,347 |
| 2016-01-13 | $30.76 | $30.76 | $29.68 | $29.75 | $27.22 | 6,508 |
| 2016-01-12 | $30.79 | $30.81 | $30.41 | $30.66 | $28.05 | 4,760 |
| 2016-01-11 | $30.83 | $30.90 | $30.53 | $30.62 | $28.01 | 8,421 |
| 2016-01-08 | $31.20 | $31.20 | $30.84 | $30.84 | $28.21 | 6,248 |
| 2016-01-07 | $31.51 | $31.51 | $31.22 | $31.27 | $28.61 | 9,802 |
| 2016-01-06 | $31.76 | $32.16 | $31.76 | $32.06 | $29.33 | 4,050 |
| 2016-01-05 | $32.20 | $32.23 | $31.94 | $32.19 | $29.45 | 6,302 |
| 2016-01-04 | $32.44 | $32.44 | $31.81 | $32.03 | $29.31 | 6,818 |
| 2015-12-31 | $33.38 | $33.38 | $32.90 | $32.90 | $30.10 | 2,490 |
| 2015-12-30 | $33.57 | $33.57 | $33.51 | $33.51 | $30.66 | 833 |
| 2015-12-29 | $33.62 | $33.67 | $33.36 | $33.65 | $30.79 | 9,820 |
| 2015-12-28 | $33.38 | $33.38 | $33.17 | $33.19 | $30.37 | 2,048 |
| 2015-12-24 | $33.36 | $33.55 | $33.36 | $33.55 | $30.69 | 1,040 |
| 2015-12-23 | $33.30 | $33.33 | $33.19 | $33.31 | $30.48 | 1,263 |
| 2015-12-22 | $32.75 | $33.30 | $32.72 | $33.30 | $30.27 | 9,087 |
| 2015-12-21 | $32.88 | $32.88 | $32.77 | $32.83 | $29.85 | 4,609 |
| 2015-12-18 | $33.04 | $33.05 | $32.74 | $32.87 | $29.88 | 2,118 |
| 2015-12-17 | $33.41 | $33.41 | $33.15 | $33.18 | $30.17 | 2,433 |
| 2015-12-16 | $33.01 | $33.29 | $33.00 | $33.27 | $30.25 | 3,260 |
| 2015-12-15 | $32.75 | $32.87 | $32.66 | $32.82 | $29.84 | 1,093 |
| 2015-12-14 | $32.62 | $32.62 | $32.32 | $32.47 | $29.52 | 3,499 |
| 2015-12-11 | $32.96 | $33.02 | $32.65 | $32.69 | $29.72 | 3,351 |
| 2015-12-10 | $33.44 | $33.52 | $33.32 | $33.38 | $30.35 | 8,445 |
| 2015-12-09 | $33.83 | $33.83 | $33.30 | $33.41 | $30.37 | 1,099 |
| 2015-12-08 | $33.75 | $33.87 | $33.54 | $33.71 | $30.65 | 4,443 |
| 2015-12-07 | $34.43 | $34.43 | $34.01 | $34.05 | $30.96 | 2,103 |
| 2015-12-04 | $34.52 | $34.68 | $34.43 | $34.65 | $31.50 | 7,044 |
| 2015-12-03 | $34.75 | $34.83 | $34.33 | $34.42 | $31.29 | 3,230 |
| 2015-12-02 | $35.02 | $35.15 | $34.84 | $34.84 | $31.67 | 6,155 |
| 2015-12-01 | $34.99 | $35.13 | $34.86 | $35.13 | $31.94 | 5,199 |
| 2015-11-30 | $34.92 | $35.09 | $34.92 | $34.93 | $31.76 | 2,720 |
| 2015-11-27 | $34.61 | $34.96 | $34.61 | $34.95 | $31.77 | 3,636 |
| 2015-11-25 | $34.50 | $34.57 | $34.50 | $34.57 | $31.43 | 800 |
| 2015-11-24 | $34.10 | $34.41 | $33.94 | $34.41 | $31.28 | 1,676 |
| 2015-11-23 | $34.24 | $34.38 | $34.24 | $34.26 | $31.15 | 1,336 |
| 2015-11-20 | $34.28 | $34.32 | $34.15 | $34.18 | $31.07 | 3,531 |
| 2015-11-19 | $33.92 | $33.94 | $33.86 | $33.88 | $30.80 | 1,603 |
| 2015-11-18 | $33.89 | $33.99 | $33.89 | $33.97 | $30.88 | 1,893 |
| 2015-11-17 | $33.62 | $33.85 | $33.55 | $33.60 | $30.55 | 2,399 |
| 2015-11-16 | $33.38 | $33.55 | $33.36 | $33.55 | $30.50 | 1,769 |
| 2015-11-13 | $33.54 | $33.64 | $33.45 | $33.45 | $30.41 | 2,670 |
| 2015-11-12 | $34.17 | $34.17 | $33.62 | $33.62 | $30.56 | 5,040 |
| 2015-11-11 | $34.38 | $34.38 | $34.38 | $34.38 | $31.25 | 383 |
| 2015-11-10 | $34.25 | $34.44 | $34.25 | $34.44 | $31.31 | 750 |
| 2015-11-09 | $34.67 | $34.67 | $34.28 | $34.28 | $31.17 | 2,029 |
| 2015-11-06 | $34.30 | $34.84 | $34.30 | $34.84 | $31.68 | 4,770 |
| 2015-11-05 | $34.16 | $34.18 | $34.16 | $34.18 | $31.07 | 705 |
| 2015-11-04 | $34.25 | $34.32 | $34.19 | $34.19 | $31.09 | 1,961 |
| 2015-11-03 | $34.21 | $34.44 | $34.06 | $34.37 | $31.25 | 1,586 |
| 2015-11-02 | $33.96 | $34.14 | $33.96 | $34.11 | $31.01 | 1,649 |
| 2015-10-30 | $33.60 | $33.68 | $33.47 | $33.47 | $30.43 | 1,867 |
| 2015-10-29 | $34.01 | $34.01 | $33.93 | $33.98 | $30.89 | 1,323 |
| 2015-10-28 | $33.09 | $33.98 | $33.09 | $33.98 | $30.89 | 5,149 |
| 2015-10-27 | $33.44 | $33.47 | $32.97 | $32.99 | $29.99 | 19,037 |
| 2015-10-26 | $33.93 | $33.96 | $33.56 | $33.66 | $30.60 | 6,993 |
| 2015-10-23 | $33.92 | $33.96 | $33.66 | $33.96 | $30.87 | 13,069 |
| 2015-10-22 | $33.34 | $33.74 | $33.34 | $33.61 | $30.56 | 3,453 |
| 2015-10-21 | $33.56 | $33.75 | $33.29 | $33.29 | $30.27 | 1,878 |
| 2015-10-20 | $33.44 | $33.62 | $33.44 | $33.56 | $30.51 | 81,076 |
| 2015-10-19 | $33.49 | $33.49 | $33.29 | $33.29 | $30.27 | 1,527 |
| 2015-10-16 | $33.62 | $33.62 | $33.36 | $33.47 | $30.43 | 2,979 |
| 2015-10-15 | $33.04 | $33.46 | $32.72 | $33.46 | $30.42 | 4,103 |
| 2015-10-14 | $33.31 | $33.33 | $32.94 | $32.94 | $29.94 | 11,320 |
| 2015-10-13 | $33.74 | $33.78 | $33.30 | $33.30 | $30.27 | 1,725 |
| 2015-10-12 | $33.53 | $33.53 | $33.40 | $33.46 | $30.42 | 4,378 |
| 2015-10-09 | $33.54 | $33.55 | $33.48 | $33.50 | $30.46 | 4,767 |
| 2015-10-08 | $33.04 | $33.51 | $33.03 | $33.51 | $30.47 | 4,851 |
| 2015-10-07 | $32.65 | $33.05 | $32.65 | $33.00 | $30.00 | 1,035 |
| 2015-10-06 | $32.83 | $32.83 | $32.53 | $32.65 | $29.68 | 2,542 |
| 2015-10-05 | $31.97 | $32.62 | $31.97 | $32.61 | $29.65 | 1,864 |
| 2015-10-02 | $31.26 | $31.74 | $31.16 | $31.74 | $28.86 | 6,800 |
| 2015-10-01 | $31.49 | $31.65 | $31.45 | $31.65 | $28.77 | 4,679 |
| 2015-09-30 | $31.67 | $31.68 | $31.52 | $31.68 | $28.80 | 4,435 |
| 2015-09-29 | $31.38 | $31.59 | $31.38 | $31.49 | $28.63 | 4,620 |
| 2015-09-28 | $31.80 | $31.80 | $31.44 | $31.47 | $28.61 | 4,121 |
| 2015-09-25 | $32.45 | $32.46 | $31.91 | $32.00 | $29.10 | 9,613 |
| 2015-09-24 | $31.97 | $32.04 | $31.97 | $32.04 | $29.13 | 541 |
| 2015-09-23 | $32.21 | $32.25 | $32.15 | $32.22 | $29.29 | 1,591 |
| 2015-09-22 | $32.38 | $32.39 | $32.19 | $32.19 | $29.23 | 1,071 |
| 2015-09-21 | $32.66 | $32.85 | $32.63 | $32.64 | $29.64 | 9,407 |
| 2015-09-18 | $32.67 | $32.67 | $32.52 | $32.57 | $29.57 | 1,966 |
| 2015-09-17 | $32.85 | $33.30 | $32.85 | $32.98 | $29.94 | 7,541 |
| 2015-09-16 | $32.84 | $32.84 | $32.84 | $32.84 | $29.82 | 397 |
| 2015-09-15 | $32.47 | $32.65 | $32.47 | $32.65 | $29.65 | 923 |
| 2015-09-14 | $32.38 | $32.43 | $32.30 | $32.30 | $29.33 | 2,284 |
| 2015-09-11 | $32.28 | $32.46 | $32.20 | $32.46 | $29.47 | 2,241 |
| 2015-09-10 | $32.13 | $32.47 | $32.13 | $32.28 | $29.31 | 1,119 |
| 2015-09-09 | $32.71 | $32.71 | $32.30 | $32.31 | $29.34 | 2,632 |
| 2015-09-08 | $32.40 | $32.62 | $32.34 | $32.51 | $29.52 | 3,985 |
| 2015-09-04 | $32.04 | $32.19 | $31.99 | $32.11 | $29.15 | 5,336 |
| 2015-09-03 | $32.56 | $32.56 | $32.25 | $32.35 | $29.37 | 1,848 |
| 2015-09-02 | $32.09 | $32.20 | $32.04 | $32.20 | $29.24 | 11,544 |
First Trust Dow Jones Select Microcap Index Fund (FDM) News Headlines
Recent First Trust Dow Jones Select Microcap Index Fund (FDM) News
Similar Companies to First Trust Dow Jones Select Microcap Index Fund (FDM) 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 | -- | -- | -- |