Fidelity MSCI Health Care Index ETF (FHLC) Exchange: NYSE ARCA
Data as of April 25, 2024
$66.98 ($-0.85) -1.25%
Fidelity MSCI Health Care Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Health Care Index ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $66.96 |
| Previous Close | $66.98 |
| High | $67.21 |
| Low | $66.69 |
| Adjusted Open | $66.96 |
| Previous Adjusted Close | $66.98 |
| Adjusted High | $67.21 |
| Adjusted Low | $66.69 |
About Fidelity MSCI Health Care Index ETF (FHLC)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Health Care Index, which represents the performance of the health care sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Health Care Index.
Invest in Fidelity MSCI Health Care Index ETF (FHLC)
Historical Stock Data for Fidelity MSCI Health Care Index ETF (FHLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $66.96 | $67.21 | $66.69 | $66.98 | $66.98 | 116,949 |
| 2024-04-09 | $67.66 | $67.83 | $67.31 | $67.83 | $67.83 | 86,926 |
| 2024-04-08 | $67.60 | $67.60 | $67.37 | $67.52 | $67.52 | 79,961 |
| 2024-04-05 | $67.02 | $67.87 | $66.90 | $67.64 | $67.64 | 95,693 |
| 2024-04-04 | $68.36 | $68.44 | $67.00 | $67.10 | $67.10 | 273,310 |
| 2024-04-03 | $68.01 | $68.40 | $67.83 | $68.00 | $68.00 | 149,355 |
| 2024-04-02 | $68.20 | $68.20 | $67.71 | $67.97 | $67.97 | 123,887 |
| 2024-04-01 | $69.78 | $69.78 | $68.89 | $69.13 | $69.13 | 151,510 |
| 2024-03-28 | $69.76 | $70.01 | $69.76 | $69.77 | $69.77 | 1,732,416 |
| 2024-03-27 | $69.27 | $69.73 | $69.24 | $69.71 | $69.71 | 86,244 |
| 2024-03-26 | $68.72 | $68.89 | $68.59 | $68.76 | $68.76 | 94,608 |
| 2024-03-25 | $68.71 | $68.85 | $68.44 | $68.51 | $68.51 | 68,620 |
| 2024-03-22 | $68.80 | $69.02 | $68.58 | $68.67 | $68.67 | 84,202 |
| 2024-03-21 | $68.85 | $69.06 | $68.73 | $68.78 | $68.78 | 83,903 |
| 2024-03-20 | $68.71 | $68.76 | $68.27 | $68.76 | $68.76 | 120,709 |
| 2024-03-19 | $68.30 | $68.82 | $68.19 | $68.82 | $68.82 | 154,270 |
| 2024-03-18 | $68.50 | $68.64 | $68.24 | $68.33 | $68.33 | 83,042 |
| 2024-03-15 | $68.34 | $68.44 | $68.11 | $68.31 | $68.31 | 100,561 |
| 2024-03-14 | $69.18 | $69.18 | $68.40 | $68.77 | $68.53 | 97,115 |
| 2024-03-13 | $69.51 | $69.70 | $68.90 | $69.18 | $68.94 | 307,982 |
| 2024-03-12 | $69.10 | $69.52 | $68.90 | $69.33 | $69.09 | 87,773 |
| 2024-03-11 | $69.16 | $69.30 | $68.74 | $69.06 | $68.82 | 80,547 |
| 2024-03-08 | $69.34 | $69.62 | $69.21 | $69.25 | $69.25 | 97,156 |
| 2024-03-07 | $69.16 | $69.53 | $69.15 | $69.38 | $69.38 | 68,870 |
| 2024-03-06 | $68.79 | $69.27 | $68.79 | $69.06 | $69.06 | 88,852 |
| 2024-03-05 | $69.10 | $69.25 | $68.37 | $68.57 | $68.57 | 93,111 |
| 2024-03-04 | $69.18 | $69.32 | $68.94 | $69.10 | $69.10 | 136,079 |
| 2024-03-01 | $68.70 | $69.28 | $68.40 | $69.23 | $69.23 | 108,609 |
| 2024-02-29 | $69.25 | $69.27 | $68.40 | $68.40 | $68.40 | 98,939 |
| 2024-02-28 | $69.25 | $69.25 | $68.85 | $69.04 | $69.04 | 140,575 |
| 2024-02-27 | $69.31 | $69.68 | $69.11 | $69.46 | $69.46 | 167,573 |
| 2024-02-26 | $69.66 | $69.87 | $69.38 | $69.49 | $69.49 | 118,610 |
| 2024-02-23 | $69.52 | $69.87 | $69.49 | $69.66 | $69.66 | 87,802 |
| 2024-02-22 | $68.84 | $69.53 | $68.60 | $69.39 | $69.39 | 124,793 |
| 2024-02-21 | $68.36 | $68.62 | $68.05 | $68.61 | $68.61 | 103,538 |
| 2024-02-20 | $68.82 | $68.93 | $68.32 | $68.45 | $68.45 | 94,907 |
| 2024-02-16 | $68.60 | $69.25 | $68.48 | $68.78 | $68.78 | 110,766 |
| 2024-02-15 | $68.16 | $68.65 | $68.05 | $68.55 | $68.55 | 113,463 |
| 2024-02-14 | $67.66 | $68.05 | $67.56 | $68.05 | $68.05 | 101,929 |
| 2024-02-13 | $67.55 | $68.05 | $67.01 | $67.37 | $67.37 | 144,976 |
| 2024-02-12 | $67.84 | $68.18 | $67.65 | $68.18 | $68.18 | 129,624 |
| 2024-02-09 | $67.95 | $68.03 | $67.75 | $67.93 | $67.93 | 132,214 |
| 2024-02-08 | $67.92 | $67.95 | $67.59 | $67.95 | $67.95 | 132,707 |
| 2024-02-07 | $67.98 | $68.26 | $67.90 | $67.95 | $67.95 | 124,707 |
| 2024-02-06 | $67.53 | $67.90 | $67.29 | $67.90 | $67.90 | 128,190 |
| 2024-02-05 | $66.99 | $67.41 | $66.75 | $67.10 | $67.10 | 221,813 |
| 2024-02-02 | $66.99 | $67.23 | $66.58 | $66.90 | $66.90 | 144,790 |
| 2024-02-01 | $66.39 | $67.06 | $66.00 | $67.06 | $67.06 | 149,396 |
| 2024-01-31 | $66.77 | $66.81 | $66.16 | $66.20 | $66.20 | 202,392 |
| 2024-01-30 | $66.35 | $66.50 | $66.08 | $66.38 | $66.38 | 217,377 |
| 2024-01-29 | $65.84 | $66.37 | $65.76 | $66.37 | $66.37 | 130,599 |
| 2024-01-26 | $65.83 | $65.94 | $65.72 | $65.76 | $65.76 | 114,763 |
| 2024-01-25 | $65.38 | $65.50 | $64.89 | $65.43 | $65.43 | 183,244 |
| 2024-01-24 | $66.27 | $66.48 | $65.54 | $65.56 | $65.56 | 110,062 |
| 2024-01-23 | $66.22 | $66.22 | $65.75 | $66.12 | $66.12 | 195,710 |
| 2024-01-22 | $65.87 | $66.34 | $65.78 | $66.15 | $66.15 | 132,548 |
| 2024-01-19 | $65.79 | $65.95 | $65.41 | $65.79 | $65.79 | 123,680 |
| 2024-01-18 | $65.38 | $65.78 | $64.96 | $65.73 | $65.73 | 267,145 |
| 2024-01-17 | $65.74 | $66.04 | $65.57 | $65.79 | $65.79 | 99,806 |
| 2024-01-16 | $66.10 | $66.21 | $65.83 | $65.99 | $65.99 | 120,941 |
| 2024-01-12 | $66.35 | $66.71 | $66.21 | $66.33 | $66.33 | 80,613 |
| 2024-01-11 | $66.49 | $66.60 | $66.13 | $66.54 | $66.54 | 89,638 |
| 2024-01-10 | $66.46 | $66.69 | $66.14 | $66.64 | $66.64 | 141,802 |
| 2024-01-09 | $66.23 | $66.94 | $66.20 | $66.40 | $66.40 | 265,914 |
| 2024-01-08 | $65.66 | $66.44 | $65.49 | $66.44 | $66.44 | 149,056 |
| 2024-01-05 | $65.51 | $65.89 | $65.33 | $65.67 | $65.67 | 113,524 |
| 2024-01-04 | $65.50 | $66.02 | $65.50 | $65.71 | $65.71 | 234,160 |
| 2024-01-03 | $65.73 | $65.90 | $65.29 | $65.39 | $65.39 | 238,448 |
| 2024-01-02 | $64.37 | $65.81 | $64.37 | $65.67 | $65.67 | 201,638 |
| 2023-12-29 | $64.76 | $64.86 | $64.48 | $64.69 | $64.69 | 177,203 |
| 2023-12-28 | $64.62 | $64.95 | $64.62 | $64.73 | $64.73 | 186,257 |
| 2023-12-27 | $64.25 | $64.64 | $64.25 | $64.64 | $64.64 | 168,776 |
| 2023-12-26 | $64.01 | $64.42 | $63.99 | $64.30 | $64.30 | 101,234 |
| 2023-12-22 | $63.79 | $64.24 | $63.78 | $64.09 | $64.09 | 128,966 |
| 2023-12-21 | $63.06 | $63.65 | $63.06 | $63.64 | $63.64 | 154,228 |
| 2023-12-20 | $63.72 | $63.78 | $62.75 | $62.75 | $62.75 | 135,262 |
| 2023-12-19 | $63.29 | $63.83 | $63.29 | $63.81 | $63.81 | 161,706 |
| 2023-12-18 | $63.26 | $63.43 | $63.15 | $63.22 | $63.22 | 196,788 |
| 2023-12-15 | $63.64 | $63.64 | $63.01 | $63.20 | $63.20 | 178,052 |
| 2023-12-14 | $64.46 | $64.48 | $63.72 | $63.95 | $63.72 | 166,234 |
| 2023-12-13 | $62.66 | $64.13 | $62.54 | $64.13 | $63.90 | 240,496 |
| 2023-12-12 | $62.53 | $62.91 | $62.25 | $62.85 | $62.63 | 154,725 |
| 2023-12-11 | $62.27 | $62.58 | $62.10 | $62.47 | $62.25 | 233,335 |
| 2023-12-08 | $62.01 | $62.24 | $61.76 | $62.11 | $61.89 | 112,568 |
| 2023-12-07 | $62.03 | $62.16 | $61.74 | $62.07 | $61.85 | 113,033 |
| 2023-12-06 | $62.03 | $62.30 | $61.98 | $62.07 | $61.85 | 188,997 |
| 2023-12-05 | $61.95 | $62.07 | $61.67 | $62.01 | $61.79 | 80,292 |
| 2023-12-04 | $61.69 | $62.21 | $61.69 | $62.12 | $61.90 | 150,870 |
| 2023-12-01 | $61.41 | $61.96 | $61.41 | $61.96 | $61.74 | 177,628 |
| 2023-11-30 | $60.86 | $61.58 | $60.73 | $61.56 | $61.56 | 83,415 |
| 2023-11-29 | $60.69 | $61.13 | $60.69 | $60.83 | $60.83 | 105,086 |
| 2023-11-28 | $60.95 | $61.10 | $60.72 | $60.73 | $60.73 | 204,936 |
| 2023-11-27 | $61.26 | $61.49 | $60.96 | $61.09 | $61.09 | 113,135 |
| 2023-11-24 | $61.20 | $61.48 | $61.20 | $61.47 | $61.47 | 35,815 |
| 2023-11-22 | $60.99 | $61.27 | $60.98 | $61.10 | $61.10 | 81,930 |
| 2023-11-21 | $60.66 | $60.92 | $60.62 | $60.75 | $60.75 | 113,999 |
| 2023-11-20 | $60.00 | $60.63 | $59.96 | $60.53 | $60.53 | 193,455 |
| 2023-11-17 | $60.43 | $60.43 | $59.97 | $60.13 | $60.13 | 204,615 |
| 2023-11-16 | $60.05 | $60.27 | $59.86 | $60.17 | $60.17 | 103,428 |
| 2023-11-15 | $59.92 | $60.32 | $59.90 | $59.99 | $59.99 | 174,774 |
| 2023-11-14 | $59.58 | $60.25 | $59.58 | $59.95 | $59.95 | 129,499 |
| 2023-11-13 | $58.89 | $59.32 | $58.58 | $59.26 | $59.26 | 147,403 |
| 2023-11-10 | $58.80 | $58.98 | $58.12 | $58.87 | $58.87 | 147,980 |
| 2023-11-09 | $59.82 | $59.82 | $58.52 | $58.59 | $58.59 | 201,191 |
| 2023-11-08 | $60.20 | $60.25 | $59.56 | $59.90 | $59.90 | 221,412 |
| 2023-11-07 | $59.93 | $60.20 | $59.84 | $60.11 | $60.11 | 244,348 |
| 2023-11-06 | $59.80 | $60.13 | $59.72 | $59.95 | $59.95 | 113,481 |
| 2023-11-03 | $59.64 | $60.05 | $59.56 | $59.74 | $59.74 | 169,431 |
| 2023-11-02 | $58.59 | $59.30 | $58.50 | $59.26 | $59.26 | 250,158 |
| 2023-11-01 | $58.10 | $58.59 | $58.02 | $58.36 | $58.36 | 198,791 |
| 2023-10-31 | $57.94 | $58.25 | $57.79 | $58.24 | $58.24 | 207,515 |
| 2023-10-30 | $57.81 | $58.00 | $57.41 | $57.84 | $57.84 | 234,842 |
| 2023-10-27 | $58.46 | $58.46 | $57.32 | $57.52 | $57.52 | 204,259 |
| 2023-10-26 | $58.64 | $58.97 | $58.49 | $58.50 | $58.50 | 372,652 |
| 2023-10-25 | $59.43 | $59.52 | $58.69 | $59.09 | $59.09 | 202,512 |
| 2023-10-24 | $59.32 | $59.85 | $59.32 | $59.72 | $59.72 | 116,693 |
| 2023-10-23 | $59.73 | $59.94 | $59.40 | $59.46 | $59.46 | 140,980 |
| 2023-10-20 | $59.97 | $60.30 | $59.85 | $59.88 | $59.88 | 126,235 |
| 2023-10-19 | $60.76 | $60.76 | $59.80 | $60.12 | $60.12 | 158,532 |
| 2023-10-18 | $61.36 | $61.50 | $60.65 | $60.75 | $60.75 | 134,418 |
| 2023-10-17 | $61.10 | $61.71 | $61.10 | $61.38 | $61.38 | 79,093 |
| 2023-10-16 | $61.07 | $61.72 | $61.07 | $61.33 | $61.33 | 178,600 |
| 2023-10-13 | $60.71 | $61.13 | $60.55 | $60.85 | $60.85 | 67,779 |
| 2023-10-12 | $61.20 | $61.34 | $60.47 | $60.51 | $60.51 | 121,311 |
| 2023-10-11 | $61.62 | $61.62 | $60.92 | $61.20 | $61.20 | 250,207 |
| 2023-10-10 | $61.15 | $61.79 | $60.99 | $61.50 | $61.50 | 98,256 |
| 2023-10-09 | $60.73 | $61.21 | $60.56 | $61.20 | $61.20 | 118,968 |
| 2023-10-06 | $60.20 | $61.21 | $60.20 | $60.98 | $60.98 | 131,583 |
| 2023-10-05 | $60.03 | $60.48 | $59.86 | $60.45 | $60.45 | 198,553 |
| 2023-10-04 | $59.98 | $60.11 | $59.59 | $60.02 | $60.02 | 136,605 |
| 2023-10-03 | $60.09 | $60.21 | $59.65 | $59.85 | $59.85 | 238,334 |
| 2023-10-02 | $60.44 | $60.44 | $59.76 | $60.38 | $60.38 | 108,139 |
| 2023-09-29 | $61.27 | $61.27 | $60.51 | $60.58 | $60.58 | 190,858 |
| 2023-09-28 | $60.84 | $61.22 | $60.84 | $61.08 | $61.08 | 157,637 |
| 2023-09-27 | $61.11 | $61.20 | $60.32 | $60.81 | $60.81 | 126,224 |
| 2023-09-26 | $61.25 | $61.43 | $60.99 | $61.01 | $61.01 | 109,766 |
| 2023-09-25 | $61.03 | $61.47 | $60.95 | $61.47 | $61.47 | 79,961 |
| 2023-09-22 | $61.29 | $61.52 | $61.14 | $61.14 | $61.14 | 137,253 |
| 2023-09-21 | $61.68 | $61.80 | $61.31 | $61.34 | $61.34 | 150,687 |
| 2023-09-20 | $62.23 | $62.39 | $61.93 | $61.95 | $61.95 | 96,431 |
| 2023-09-19 | $61.92 | $62.10 | $61.63 | $62.02 | $62.02 | 115,155 |
| 2023-09-18 | $62.14 | $62.20 | $61.75 | $61.94 | $61.94 | 107,253 |
| 2023-09-15 | $62.61 | $62.71 | $62.09 | $62.16 | $62.16 | 75,452 |
| 2023-09-14 | $62.97 | $63.05 | $62.72 | $62.85 | $62.63 | 74,225 |
| 2023-09-13 | $62.61 | $62.98 | $62.61 | $62.74 | $62.52 | 67,519 |
| 2023-09-12 | $62.68 | $62.91 | $62.42 | $62.75 | $62.53 | 64,565 |
| 2023-09-11 | $62.51 | $62.95 | $62.37 | $62.83 | $62.61 | 104,122 |
| 2023-09-08 | $62.36 | $62.59 | $62.27 | $62.39 | $62.17 | 78,197 |
| 2023-09-07 | $62.32 | $62.69 | $62.32 | $62.49 | $62.27 | 67,409 |
| 2023-09-06 | $62.57 | $62.57 | $62.06 | $62.32 | $62.10 | 191,970 |
| 2023-09-05 | $63.34 | $63.34 | $62.60 | $62.62 | $62.40 | 101,642 |
| 2023-09-01 | $63.45 | $63.59 | $63.16 | $63.25 | $63.03 | 120,732 |
| 2023-08-31 | $63.76 | $63.76 | $63.05 | $63.07 | $62.85 | 551,358 |
| 2023-08-30 | $63.73 | $64.02 | $63.67 | $63.70 | $63.70 | 95,235 |
| 2023-08-29 | $63.18 | $63.71 | $63.17 | $63.66 | $63.66 | 101,468 |
| 2023-08-28 | $63.16 | $63.38 | $62.89 | $63.14 | $63.14 | 79,252 |
| 2023-08-25 | $62.69 | $63.18 | $62.47 | $63.01 | $63.01 | 60,988 |
| 2023-08-24 | $62.95 | $63.38 | $62.52 | $62.55 | $62.55 | 76,185 |
| 2023-08-23 | $63.16 | $63.36 | $62.92 | $63.04 | $63.04 | 92,925 |
| 2023-08-22 | $63.06 | $63.08 | $62.82 | $62.86 | $62.86 | 183,000 |
| 2023-08-21 | $62.85 | $63.10 | $62.78 | $63.01 | $63.01 | 76,013 |
| 2023-08-18 | $62.69 | $63.07 | $62.61 | $62.96 | $62.96 | 96,133 |
| 2023-08-17 | $63.19 | $63.40 | $62.85 | $62.91 | $62.91 | 169,031 |
| 2023-08-16 | $63.85 | $64.03 | $63.40 | $63.40 | $63.40 | 99,854 |
| 2023-08-15 | $64.00 | $64.22 | $63.90 | $64.00 | $64.00 | 163,792 |
| 2023-08-14 | $64.00 | $64.34 | $63.95 | $64.23 | $64.23 | 79,445 |
| 2023-08-11 | $63.51 | $64.08 | $63.51 | $64.03 | $64.03 | 152,232 |
| 2023-08-10 | $63.82 | $64.40 | $63.59 | $63.68 | $63.68 | 156,411 |
| 2023-08-09 | $63.78 | $64.04 | $63.63 | $63.71 | $63.71 | 169,732 |
| 2023-08-08 | $63.51 | $63.81 | $63.33 | $63.72 | $63.72 | 131,386 |
| 2023-08-07 | $62.82 | $63.38 | $62.82 | $63.29 | $63.29 | 101,522 |
| 2023-08-04 | $63.10 | $63.34 | $62.67 | $62.77 | $62.77 | 86,058 |
| 2023-08-03 | $63.08 | $63.13 | $62.90 | $62.98 | $62.98 | 96,192 |
| 2023-08-02 | $63.30 | $63.68 | $63.19 | $63.34 | $63.34 | 115,951 |
| 2023-08-01 | $63.60 | $63.80 | $63.26 | $63.42 | $63.42 | 257,742 |
| 2023-07-31 | $64.13 | $64.13 | $63.54 | $63.76 | $63.76 | 114,983 |
| 2023-07-28 | $64.11 | $64.27 | $63.83 | $64.22 | $64.22 | 284,121 |
| 2023-07-27 | $64.54 | $64.68 | $63.86 | $63.92 | $63.92 | 90,946 |
| 2023-07-26 | $64.10 | $64.61 | $64.04 | $64.38 | $64.38 | 89,555 |
| 2023-07-25 | $64.03 | $64.66 | $63.99 | $64.37 | $64.37 | 142,351 |
| 2023-07-24 | $64.65 | $64.86 | $64.39 | $64.42 | $64.42 | 163,121 |
| 2023-07-21 | $64.19 | $64.84 | $64.05 | $64.65 | $64.65 | 122,978 |
| 2023-07-20 | $63.44 | $64.28 | $63.44 | $64.07 | $64.07 | 131,677 |
| 2023-07-19 | $63.15 | $63.66 | $63.15 | $63.28 | $63.28 | 164,276 |
| 2023-07-18 | $62.54 | $63.20 | $62.44 | $63.01 | $63.01 | 160,428 |
| 2023-07-17 | $62.73 | $62.76 | $62.40 | $62.59 | $62.59 | 143,402 |
| 2023-07-14 | $62.28 | $62.99 | $62.28 | $62.80 | $62.80 | 143,436 |
| 2023-07-13 | $62.12 | $62.29 | $61.95 | $61.97 | $61.97 | 230,792 |
| 2023-07-12 | $62.37 | $62.37 | $61.86 | $61.95 | $61.95 | 458,461 |
| 2023-07-11 | $62.06 | $62.19 | $61.78 | $62.08 | $62.08 | 227,465 |
| 2023-07-10 | $61.50 | $62.07 | $61.50 | $62.05 | $62.05 | 173,040 |
| 2023-07-07 | $61.90 | $61.95 | $61.39 | $61.44 | $61.44 | 106,771 |
| 2023-07-06 | $62.16 | $62.25 | $61.86 | $62.06 | $62.06 | 206,847 |
| 2023-07-05 | $62.48 | $62.72 | $62.38 | $62.62 | $62.62 | 131,575 |
| 2023-07-03 | $62.88 | $62.88 | $62.44 | $62.68 | $62.68 | 129,088 |
| 2023-06-30 | $62.77 | $63.32 | $62.77 | $63.12 | $63.12 | 138,283 |
| 2023-06-29 | $62.09 | $62.63 | $62.00 | $62.56 | $62.56 | 271,062 |
| 2023-06-28 | $62.28 | $62.31 | $61.98 | $62.25 | $62.25 | 987,478 |
| 2023-06-27 | $62.46 | $62.52 | $61.96 | $62.33 | $62.33 | 111,517 |
| 2023-06-26 | $62.79 | $62.79 | $61.97 | $62.41 | $62.41 | 167,564 |
| 2023-06-23 | $62.99 | $63.08 | $62.75 | $62.86 | $62.86 | 80,580 |
| 2023-06-22 | $62.76 | $63.22 | $62.76 | $63.11 | $63.11 | 103,256 |
| 2023-06-21 | $62.66 | $62.94 | $62.38 | $62.75 | $62.75 | 209,782 |
| 2023-06-20 | $62.39 | $63.02 | $62.23 | $62.81 | $62.81 | 99,602 |
| 2023-06-16 | $63.00 | $63.40 | $62.79 | $62.86 | $62.86 | 85,852 |
| 2023-06-15 | $62.18 | $63.17 | $62.16 | $63.11 | $62.88 | 145,683 |
| 2023-06-14 | $62.57 | $62.59 | $61.95 | $62.24 | $62.01 | 142,281 |
| 2023-06-13 | $62.45 | $62.95 | $62.45 | $62.83 | $62.60 | 107,743 |
| 2023-06-12 | $62.22 | $62.48 | $62.06 | $62.45 | $62.22 | 102,770 |
| 2023-06-09 | $62.18 | $62.37 | $61.80 | $62.25 | $62.02 | 74,047 |
| 2023-06-08 | $61.85 | $62.18 | $61.60 | $62.14 | $61.91 | 116,489 |
| 2023-06-07 | $61.95 | $62.07 | $61.68 | $61.79 | $61.57 | 104,722 |
| 2023-06-06 | $62.50 | $62.58 | $61.74 | $62.00 | $61.77 | 457,675 |
| 2023-06-05 | $62.28 | $62.56 | $62.24 | $62.36 | $62.13 | 117,882 |
| 2023-06-02 | $61.64 | $62.24 | $61.59 | $62.15 | $62.15 | 127,505 |
| 2023-06-01 | $60.96 | $61.45 | $60.56 | $61.35 | $61.35 | 337,560 |
| 2023-05-31 | $60.21 | $60.94 | $60.05 | $60.81 | $60.81 | 177,694 |
| 2023-05-30 | $60.57 | $60.91 | $60.23 | $60.33 | $60.33 | 289,999 |
| 2023-05-26 | $60.87 | $61.30 | $60.63 | $60.78 | $60.78 | 106,717 |
| 2023-05-25 | $61.41 | $61.41 | $60.42 | $60.81 | $60.81 | 178,451 |
| 2023-05-24 | $61.67 | $61.70 | $61.36 | $61.48 | $61.48 | 150,534 |
| 2023-05-23 | $62.43 | $62.55 | $61.86 | $61.94 | $61.94 | 250,998 |
| 2023-05-22 | $62.56 | $62.99 | $62.49 | $62.69 | $62.69 | 97,552 |
| 2023-05-19 | $62.26 | $62.88 | $62.26 | $62.49 | $62.49 | 70,678 |
| 2023-05-18 | $62.22 | $62.31 | $61.73 | $62.21 | $62.21 | 101,420 |
| 2023-05-17 | $62.38 | $62.49 | $61.72 | $62.36 | $62.36 | 180,251 |
| 2023-05-16 | $62.65 | $62.65 | $62.23 | $62.24 | $62.24 | 134,725 |
| 2023-05-15 | $62.94 | $63.00 | $62.69 | $62.96 | $62.96 | 124,395 |
| 2023-05-12 | $63.10 | $63.23 | $62.64 | $62.91 | $62.91 | 60,590 |
| 2023-05-11 | $63.09 | $63.11 | $62.70 | $63.03 | $63.03 | 147,330 |
| 2023-05-10 | $63.27 | $63.44 | $62.92 | $63.28 | $63.28 | 158,857 |
| 2023-05-09 | $63.23 | $63.39 | $63.05 | $63.08 | $63.08 | 310,192 |
| 2023-05-08 | $63.54 | $63.54 | $63.20 | $63.39 | $63.39 | 73,510 |
| 2023-05-05 | $63.37 | $63.77 | $63.18 | $63.55 | $63.55 | 141,633 |
| 2023-05-04 | $63.13 | $63.14 | $62.65 | $62.94 | $62.94 | 131,884 |
| 2023-05-03 | $63.53 | $64.00 | $63.32 | $63.40 | $63.40 | 132,291 |
| 2023-05-02 | $63.59 | $63.91 | $62.90 | $63.31 | $63.31 | 114,434 |
| 2023-05-01 | $63.43 | $63.97 | $63.37 | $63.75 | $63.75 | 98,517 |
| 2023-04-28 | $62.74 | $63.52 | $62.66 | $63.35 | $63.35 | 281,197 |
| 2023-04-27 | $62.64 | $62.88 | $62.01 | $62.80 | $62.80 | 85,910 |
| 2023-04-26 | $62.95 | $62.97 | $62.15 | $62.53 | $62.53 | 266,820 |
| 2023-04-25 | $63.97 | $64.19 | $63.29 | $63.37 | $63.37 | 161,497 |
| 2023-04-24 | $63.89 | $64.13 | $63.77 | $64.12 | $64.12 | 93,206 |
| 2023-04-21 | $63.62 | $63.94 | $63.53 | $63.82 | $63.82 | 101,547 |
| 2023-04-20 | $63.31 | $63.42 | $63.12 | $63.36 | $63.36 | 83,910 |
| 2023-04-19 | $63.34 | $63.67 | $63.19 | $63.61 | $63.61 | 79,726 |
| 2023-04-18 | $63.98 | $63.98 | $63.31 | $63.39 | $63.39 | 164,238 |
| 2023-04-17 | $63.75 | $63.85 | $63.50 | $63.83 | $63.83 | 91,536 |
| 2023-04-14 | $64.10 | $64.21 | $63.47 | $63.73 | $63.73 | 94,352 |
| 2023-04-13 | $63.53 | $64.31 | $63.53 | $64.26 | $64.26 | 105,392 |
| 2023-04-12 | $63.65 | $63.86 | $63.27 | $63.34 | $63.34 | 156,776 |
| 2023-04-11 | $63.29 | $63.57 | $63.27 | $63.44 | $63.44 | 121,876 |
| 2023-04-10 | $63.08 | $63.20 | $62.66 | $63.20 | $63.20 | 173,010 |
| 2023-04-06 | $63.12 | $63.34 | $62.91 | $63.21 | $63.21 | 133,980 |
| 2023-04-05 | $62.29 | $63.04 | $62.26 | $62.98 | $62.98 | 132,480 |
| 2023-04-04 | $62.16 | $62.35 | $61.89 | $62.05 | $62.05 | 123,778 |
| 2023-04-03 | $61.55 | $62.11 | $61.35 | $62.03 | $62.03 | 192,440 |
| 2023-03-31 | $60.91 | $61.47 | $60.91 | $61.47 | $61.47 | 320,795 |
| 2023-03-30 | $60.83 | $60.83 | $60.38 | $60.77 | $60.77 | 97,320 |
| 2023-03-29 | $60.66 | $60.66 | $60.25 | $60.51 | $60.51 | 102,186 |
| 2023-03-28 | $60.54 | $60.78 | $60.14 | $60.27 | $60.27 | 152,154 |
| 2023-03-27 | $60.72 | $61.00 | $60.54 | $60.60 | $60.60 | 121,033 |
| 2023-03-24 | $59.38 | $60.37 | $59.27 | $60.34 | $60.34 | 124,110 |
| 2023-03-23 | $59.96 | $60.30 | $59.22 | $59.57 | $59.57 | 108,174 |
| 2023-03-22 | $60.75 | $60.83 | $59.67 | $59.67 | $59.67 | 242,169 |
| 2023-03-21 | $60.50 | $60.71 | $60.18 | $60.67 | $60.67 | 119,477 |
| 2023-03-20 | $59.67 | $60.30 | $59.62 | $60.21 | $60.21 | 139,796 |
| 2023-03-17 | $60.33 | $60.33 | $59.34 | $59.54 | $59.54 | 180,689 |
| 2023-03-16 | $59.59 | $60.61 | $59.39 | $60.56 | $60.32 | 163,866 |
| 2023-03-15 | $59.46 | $60.06 | $59.29 | $60.01 | $60.01 | 245,336 |
| 2023-03-14 | $60.04 | $60.25 | $59.50 | $60.12 | $60.12 | 177,108 |
| 2023-03-13 | $58.73 | $60.25 | $58.73 | $59.50 | $59.50 | 250,477 |
| 2023-03-10 | $59.43 | $59.70 | $58.57 | $58.86 | $58.86 | 429,974 |
| 2023-03-09 | $60.30 | $60.47 | $59.31 | $59.51 | $59.51 | 120,441 |
| 2023-03-08 | $60.50 | $60.54 | $59.95 | $60.17 | $60.17 | 167,662 |
| 2023-03-07 | $61.57 | $61.62 | $60.45 | $60.51 | $60.51 | 209,217 |
| 2023-03-06 | $61.67 | $61.80 | $61.33 | $61.49 | $61.49 | 210,111 |
| 2023-03-03 | $61.13 | $61.67 | $60.97 | $61.66 | $61.66 | 124,861 |
| 2023-03-02 | $60.45 | $61.06 | $60.34 | $60.89 | $60.89 | 80,287 |
| 2023-03-01 | $60.37 | $60.69 | $60.31 | $60.61 | $60.61 | 148,390 |
| 2023-02-28 | $60.94 | $60.94 | $60.56 | $60.63 | $60.63 | 205,141 |
| 2023-02-27 | $61.53 | $61.69 | $60.88 | $61.04 | $61.04 | 125,600 |
| 2023-02-24 | $61.46 | $61.48 | $60.97 | $61.11 | $61.11 | 119,220 |
| 2023-02-23 | $61.87 | $62.20 | $61.49 | $61.97 | $61.97 | 78,767 |
| 2023-02-22 | $62.09 | $62.20 | $61.65 | $61.77 | $61.77 | 118,970 |
| 2023-02-21 | $62.50 | $62.59 | $61.88 | $61.90 | $61.90 | 150,756 |
| 2023-02-17 | $62.17 | $62.99 | $62.05 | $62.95 | $62.95 | 73,448 |
| 2023-02-16 | $62.47 | $62.94 | $62.25 | $62.39 | $62.39 | 118,845 |
| 2023-02-15 | $62.90 | $63.03 | $62.70 | $62.94 | $62.94 | 88,270 |
| 2023-02-14 | $63.41 | $63.68 | $62.79 | $63.17 | $63.17 | 99,420 |
| 2023-02-13 | $62.90 | $63.43 | $62.90 | $63.42 | $63.42 | 90,889 |
| 2023-02-10 | $62.46 | $63.00 | $62.41 | $62.90 | $62.90 | 132,803 |
| 2023-02-09 | $63.28 | $63.46 | $62.37 | $62.44 | $62.44 | 102,075 |
| 2023-02-08 | $63.11 | $63.43 | $63.00 | $63.02 | $63.02 | 107,130 |
| 2023-02-07 | $62.69 | $63.50 | $62.45 | $63.34 | $63.34 | 137,293 |
| 2023-02-06 | $63.30 | $63.40 | $62.84 | $62.94 | $62.94 | 130,393 |
| 2023-02-03 | $63.55 | $63.83 | $63.24 | $63.40 | $63.40 | 125,245 |
| 2023-02-02 | $63.70 | $63.71 | $63.22 | $63.68 | $63.68 | 312,255 |
| 2023-02-01 | $63.39 | $64.22 | $63.03 | $63.88 | $63.88 | 297,751 |
| 2023-01-31 | $62.78 | $63.51 | $62.78 | $63.51 | $63.51 | 207,320 |
| 2023-01-30 | $63.09 | $63.49 | $62.57 | $62.68 | $62.68 | 239,770 |
| 2023-01-27 | $63.43 | $63.65 | $63.17 | $63.31 | $63.31 | 220,892 |
| 2023-01-26 | $63.65 | $63.67 | $63.19 | $63.61 | $63.61 | 126,300 |
| 2023-01-25 | $63.15 | $63.51 | $62.87 | $63.51 | $63.51 | 110,665 |
| 2023-01-24 | $63.64 | $63.78 | $63.14 | $63.48 | $63.48 | 182,587 |
| 2023-01-23 | $63.70 | $64.15 | $63.49 | $63.83 | $63.83 | 336,688 |
| 2023-01-20 | $63.36 | $63.63 | $62.93 | $63.63 | $63.63 | 158,985 |
| 2023-01-19 | $62.91 | $63.44 | $62.80 | $63.21 | $63.21 | 262,877 |
| 2023-01-18 | $64.09 | $64.19 | $63.08 | $63.09 | $63.09 | 165,951 |
| 2023-01-17 | $64.23 | $64.32 | $63.90 | $63.95 | $63.95 | 386,055 |
| 2023-01-13 | $63.63 | $64.40 | $63.63 | $64.29 | $64.29 | 202,467 |
| 2023-01-12 | $64.02 | $64.14 | $63.26 | $63.97 | $63.97 | 165,352 |
| 2023-01-11 | $63.68 | $64.00 | $63.40 | $63.99 | $63.99 | 107,192 |
| 2023-01-10 | $62.89 | $63.61 | $62.88 | $63.61 | $63.61 | 125,573 |
| 2023-01-09 | $64.13 | $64.13 | $62.88 | $62.98 | $62.98 | 171,769 |
| 2023-01-06 | $63.79 | $64.13 | $63.00 | $63.96 | $63.96 | 208,692 |
| 2023-01-05 | $63.67 | $63.78 | $63.12 | $63.41 | $63.41 | 172,709 |
| 2023-01-04 | $64.07 | $64.29 | $63.66 | $64.03 | $64.03 | 148,040 |
| 2023-01-03 | $64.20 | $64.23 | $63.27 | $63.76 | $63.76 | 269,911 |
| 2022-12-30 | $63.88 | $64.02 | $63.33 | $63.98 | $63.98 | 137,945 |
| 2022-12-29 | $63.63 | $64.51 | $63.62 | $64.18 | $64.18 | 145,917 |
| 2022-12-28 | $63.91 | $64.27 | $63.36 | $63.39 | $63.39 | 197,755 |
| 2022-12-27 | $64.08 | $64.09 | $63.62 | $63.77 | $63.77 | 110,514 |
| 2022-12-23 | $64.00 | $64.11 | $63.63 | $64.07 | $64.07 | 101,633 |
| 2022-12-22 | $63.83 | $64.15 | $63.28 | $64.15 | $64.15 | 108,395 |
| 2022-12-21 | $63.77 | $64.43 | $63.54 | $64.25 | $64.25 | 130,359 |
| 2022-12-20 | $63.21 | $63.59 | $62.96 | $63.39 | $63.39 | 176,946 |
| 2022-12-19 | $63.65 | $63.67 | $63.04 | $63.32 | $63.32 | 238,210 |
| 2022-12-16 | $63.87 | $64.04 | $63.24 | $63.67 | $63.67 | 127,838 |
| 2022-12-15 | $65.34 | $65.35 | $64.48 | $64.70 | $64.50 | 125,585 |
| 2022-12-14 | $65.75 | $66.46 | $65.40 | $65.94 | $65.74 | 121,645 |
| 2022-12-13 | $66.80 | $66.80 | $65.62 | $65.89 | $65.69 | 168,002 |
| 2022-12-12 | $64.84 | $65.57 | $64.83 | $65.57 | $65.37 | 155,328 |
| 2022-12-09 | $65.54 | $65.75 | $64.79 | $64.84 | $64.64 | 144,871 |
| 2022-12-08 | $65.25 | $65.77 | $65.04 | $65.69 | $65.49 | 116,507 |
| 2022-12-07 | $64.55 | $65.21 | $64.55 | $65.10 | $64.90 | 149,656 |
| 2022-12-06 | $65.17 | $65.22 | $64.28 | $64.56 | $64.36 | 321,357 |
| 2022-12-05 | $65.65 | $65.65 | $65.07 | $65.21 | $65.01 | 253,543 |
| 2022-12-02 | $65.14 | $66.07 | $65.14 | $66.02 | $65.82 | 122,753 |
| 2022-12-01 | $65.76 | $66.05 | $65.45 | $65.78 | $65.58 | 338,612 |
| 2022-11-30 | $64.04 | $65.57 | $63.70 | $65.57 | $65.37 | 206,852 |
| 2022-11-29 | $63.94 | $63.98 | $63.55 | $63.80 | $63.61 | 158,732 |
| 2022-11-28 | $64.30 | $64.70 | $63.88 | $64.02 | $63.83 | 204,518 |
| 2022-11-25 | $64.20 | $64.57 | $64.20 | $64.56 | $64.56 | 35,234 |
| 2022-11-23 | $63.92 | $64.27 | $63.78 | $64.20 | $64.20 | 127,253 |
| 2022-11-22 | $63.53 | $63.94 | $63.39 | $63.89 | $63.89 | 99,426 |
| 2022-11-21 | $63.25 | $63.59 | $63.18 | $63.37 | $63.37 | 91,663 |
| 2022-11-18 | $63.11 | $63.50 | $62.96 | $63.37 | $63.37 | 129,527 |
| 2022-11-17 | $62.32 | $62.89 | $62.16 | $62.68 | $62.68 | 112,454 |
| 2022-11-16 | $62.95 | $63.45 | $62.70 | $62.81 | $62.81 | 129,483 |
| 2022-11-15 | $63.54 | $63.74 | $62.50 | $62.97 | $62.97 | 367,843 |
| 2022-11-14 | $63.09 | $63.74 | $62.95 | $62.99 | $62.99 | 132,610 |
| 2022-11-11 | $63.52 | $63.52 | $62.27 | $62.96 | $62.96 | 116,095 |
| 2022-11-10 | $63.20 | $63.68 | $62.61 | $63.52 | $63.52 | 128,632 |
| 2022-11-09 | $62.25 | $62.71 | $61.65 | $61.77 | $61.77 | 99,990 |
| 2022-11-08 | $62.29 | $63.00 | $61.81 | $62.52 | $62.52 | 333,698 |
| 2022-11-07 | $61.79 | $62.40 | $61.51 | $62.19 | $62.19 | 112,506 |
| 2022-11-04 | $61.96 | $61.96 | $60.76 | $61.63 | $61.63 | 114,178 |
| 2022-11-03 | $61.12 | $61.66 | $60.75 | $61.40 | $61.40 | 193,130 |
| 2022-11-02 | $62.70 | $63.30 | $61.60 | $61.60 | $61.60 | 124,487 |
| 2022-11-01 | $62.89 | $63.07 | $62.14 | $62.76 | $62.76 | 316,978 |
| 2022-10-31 | $62.40 | $62.92 | $62.30 | $62.68 | $62.68 | 124,456 |
| 2022-10-28 | $61.68 | $62.78 | $61.61 | $62.75 | $62.75 | 178,101 |
| 2022-10-27 | $62.36 | $62.36 | $61.63 | $61.65 | $61.65 | 194,163 |
| 2022-10-26 | $61.42 | $62.72 | $61.42 | $62.09 | $62.09 | 103,286 |
| 2022-10-25 | $60.64 | $61.42 | $60.54 | $61.40 | $61.40 | 297,525 |
| 2022-10-24 | $60.11 | $60.90 | $60.11 | $60.72 | $60.72 | 136,629 |
| 2022-10-21 | $58.47 | $59.84 | $58.10 | $59.77 | $59.77 | 79,255 |
| 2022-10-20 | $58.87 | $59.34 | $58.42 | $58.52 | $58.52 | 84,483 |
| 2022-10-19 | $59.75 | $59.75 | $58.50 | $58.95 | $58.95 | 77,951 |
| 2022-10-18 | $60.35 | $60.60 | $59.73 | $60.00 | $60.00 | 97,239 |
| 2022-10-17 | $59.01 | $59.75 | $58.90 | $59.64 | $59.64 | 174,817 |
| 2022-10-14 | $59.50 | $59.75 | $58.44 | $58.56 | $58.56 | 137,485 |
| 2022-10-13 | $56.99 | $59.38 | $56.83 | $59.14 | $59.14 | 201,305 |
| 2022-10-12 | $58.18 | $58.47 | $57.85 | $57.86 | $57.86 | 183,304 |
| 2022-10-11 | $57.73 | $58.69 | $57.48 | $58.11 | $58.11 | 149,226 |
| 2022-10-10 | $58.39 | $58.39 | $57.58 | $57.80 | $57.80 | 122,380 |
| 2022-10-07 | $59.19 | $59.19 | $57.97 | $58.31 | $58.31 | 128,588 |
| 2022-10-06 | $60.08 | $60.33 | $59.50 | $59.70 | $59.70 | 95,538 |
| 2022-10-05 | $59.74 | $60.62 | $59.50 | $60.37 | $60.37 | 100,407 |
| 2022-10-04 | $59.41 | $60.25 | $59.25 | $60.25 | $60.25 | 191,011 |
| 2022-10-03 | $58.15 | $59.00 | $57.85 | $58.75 | $58.75 | 238,743 |
| 2022-09-30 | $58.32 | $58.91 | $57.57 | $57.65 | $57.65 | 597,493 |
| 2022-09-29 | $58.62 | $58.89 | $57.90 | $58.39 | $58.39 | 130,133 |
| 2022-09-28 | $58.25 | $59.18 | $58.01 | $58.91 | $58.91 | 268,172 |
| 2022-09-27 | $58.02 | $58.45 | $57.29 | $57.55 | $57.55 | 154,150 |
| 2022-09-26 | $57.90 | $58.13 | $57.40 | $57.62 | $57.62 | 227,933 |
| 2022-09-23 | $58.20 | $58.27 | $57.46 | $58.18 | $58.18 | 168,788 |
| 2022-09-22 | $58.37 | $58.96 | $58.05 | $58.61 | $58.61 | 168,094 |
| 2022-09-21 | $59.79 | $60.09 | $58.49 | $58.51 | $58.51 | 152,635 |
| 2022-09-20 | $59.86 | $59.86 | $59.14 | $59.56 | $59.56 | 281,671 |
| 2022-09-19 | $60.04 | $60.25 | $59.32 | $60.25 | $60.25 | 106,886 |
| 2022-09-16 | $60.64 | $60.64 | $60.09 | $60.57 | $60.57 | 113,208 |
| 2022-09-15 | $60.91 | $61.68 | $60.91 | $61.12 | $60.90 | 67,560 |
| 2022-09-14 | $60.97 | $61.20 | $60.37 | $60.79 | $60.57 | 120,741 |
| 2022-09-13 | $61.78 | $61.87 | $60.55 | $60.73 | $60.51 | 90,064 |
| 2022-09-12 | $62.69 | $63.09 | $62.49 | $62.86 | $62.63 | 321,687 |
| 2022-09-09 | $62.09 | $62.55 | $61.96 | $62.44 | $62.21 | 75,444 |
| 2022-09-08 | $60.50 | $61.86 | $60.48 | $61.86 | $61.63 | 102,508 |
| 2022-09-07 | $59.56 | $60.80 | $59.49 | $60.70 | $60.48 | 104,361 |
| 2022-09-06 | $59.85 | $60.24 | $59.46 | $59.57 | $59.35 | 152,030 |
| 2022-09-02 | $60.91 | $60.91 | $59.40 | $59.64 | $59.42 | 124,115 |
| 2022-09-01 | $59.46 | $60.56 | $59.39 | $60.55 | $60.33 | 828,829 |
| 2022-08-31 | $60.31 | $60.55 | $59.68 | $59.73 | $59.51 | 132,426 |
| 2022-08-30 | $60.60 | $60.60 | $59.86 | $60.04 | $59.82 | 123,912 |
| 2022-08-29 | $60.54 | $60.86 | $60.22 | $60.48 | $60.26 | 111,328 |
| 2022-08-26 | $62.80 | $62.80 | $60.90 | $60.96 | $60.96 | 85,918 |
| 2022-08-25 | $62.39 | $62.78 | $62.01 | $62.78 | $62.78 | 67,315 |
| 2022-08-24 | $61.91 | $62.35 | $61.77 | $62.13 | $62.13 | 142,047 |
| 2022-08-23 | $62.51 | $62.51 | $61.68 | $61.88 | $61.88 | 250,804 |
| 2022-08-22 | $63.00 | $63.30 | $62.41 | $62.63 | $62.63 | 270,200 |
| 2022-08-19 | $63.27 | $63.76 | $63.27 | $63.50 | $63.50 | 108,480 |
| 2022-08-18 | $63.76 | $63.76 | $63.09 | $63.45 | $63.45 | 74,640 |
| 2022-08-17 | $63.88 | $64.11 | $63.66 | $63.76 | $63.76 | 103,037 |
| 2022-08-16 | $64.45 | $64.49 | $64.00 | $64.27 | $64.27 | 127,312 |
| 2022-08-15 | $64.10 | $64.62 | $63.99 | $64.58 | $64.58 | 104,502 |
| 2022-08-12 | $63.60 | $64.21 | $63.51 | $64.18 | $64.18 | 164,034 |
| 2022-08-11 | $63.81 | $64.37 | $63.24 | $63.38 | $63.38 | 132,951 |
| 2022-08-10 | $63.62 | $63.86 | $63.40 | $63.81 | $63.81 | 74,916 |
| 2022-08-09 | $63.26 | $63.59 | $62.82 | $62.95 | $62.95 | 282,265 |
| 2022-08-08 | $63.36 | $63.81 | $63.06 | $63.38 | $63.38 | 130,159 |
| 2022-08-05 | $62.55 | $63.16 | $62.49 | $63.10 | $63.10 | 85,512 |
| 2022-08-04 | $63.31 | $63.31 | $62.85 | $63.01 | $63.01 | 122,713 |
| 2022-08-03 | $62.87 | $63.36 | $62.83 | $63.17 | $63.17 | 112,313 |
| 2022-08-02 | $62.58 | $63.26 | $62.47 | $62.52 | $62.52 | 282,592 |
| 2022-08-01 | $62.86 | $63.06 | $62.46 | $62.60 | $62.60 | 168,853 |
| 2022-07-29 | $63.08 | $63.15 | $62.61 | $63.08 | $63.08 | 218,777 |
| 2022-07-28 | $62.99 | $63.69 | $61.93 | $63.30 | $63.30 | 149,975 |
| 2022-07-27 | $62.56 | $63.19 | $62.19 | $62.97 | $62.97 | 221,322 |
| 2022-07-26 | $62.08 | $62.82 | $62.08 | $62.47 | $62.47 | 79,009 |
| 2022-07-25 | $62.00 | $62.22 | $61.77 | $62.15 | $62.15 | 93,695 |
| 2022-07-22 | $62.35 | $62.55 | $61.52 | $61.87 | $61.87 | 107,868 |
| 2022-07-21 | $61.33 | $62.26 | $61.33 | $62.26 | $62.26 | 96,742 |
| 2022-07-20 | $61.75 | $61.77 | $61.05 | $61.34 | $61.34 | 94,940 |
| 2022-07-19 | $61.18 | $61.83 | $61.02 | $61.79 | $61.79 | 112,518 |
| 2022-07-18 | $62.14 | $62.26 | $60.40 | $60.55 | $60.55 | 173,123 |
| 2022-07-15 | $61.21 | $61.93 | $61.07 | $61.92 | $61.92 | 344,886 |
| 2022-07-14 | $60.05 | $60.58 | $59.64 | $60.52 | $60.52 | 82,537 |
| 2022-07-13 | $60.54 | $61.18 | $60.54 | $60.75 | $60.75 | 80,165 |
| 2022-07-12 | $61.89 | $62.18 | $60.97 | $61.21 | $61.21 | 99,729 |
| 2022-07-11 | $62.05 | $62.30 | $61.82 | $61.99 | $61.99 | 89,909 |
| 2022-07-08 | $61.94 | $62.84 | $61.88 | $62.34 | $62.34 | 92,448 |
| 2022-07-07 | $61.78 | $62.15 | $61.66 | $62.14 | $62.14 | 90,643 |
| 2022-07-06 | $61.46 | $62.00 | $61.30 | $61.66 | $61.66 | 121,368 |
| 2022-07-05 | $60.93 | $61.38 | $59.97 | $61.38 | $61.38 | 111,645 |
| 2022-07-01 | $60.49 | $61.47 | $60.10 | $61.45 | $61.45 | 103,282 |
| 2022-06-30 | $60.45 | $60.99 | $60.07 | $60.67 | $60.67 | 605,576 |
| 2022-06-29 | $60.56 | $61.18 | $60.31 | $60.89 | $60.89 | 83,751 |
| 2022-06-28 | $61.77 | $61.90 | $60.31 | $60.39 | $60.39 | 322,723 |
| 2022-06-27 | $61.37 | $61.76 | $61.20 | $61.58 | $61.58 | 138,818 |
| 2022-06-24 | $60.71 | $61.33 | $60.39 | $61.32 | $61.32 | 128,564 |
| 2022-06-23 | $59.19 | $60.36 | $59.19 | $60.34 | $60.34 | 264,373 |
| 2022-06-22 | $57.55 | $59.47 | $57.55 | $58.85 | $58.85 | 190,491 |
| 2022-06-21 | $57.15 | $58.25 | $57.15 | $58.00 | $58.00 | 165,477 |
| 2022-06-17 | $56.40 | $57.26 | $56.40 | $56.57 | $56.57 | 173,850 |
| 2022-06-16 | $56.46 | $56.56 | $55.92 | $56.56 | $56.36 | 203,191 |
| 2022-06-15 | $57.14 | $58.09 | $56.57 | $57.47 | $57.27 | 135,559 |
| 2022-06-14 | $57.38 | $57.38 | $56.39 | $56.83 | $56.63 | 345,809 |
| 2022-06-13 | $58.03 | $58.29 | $57.07 | $57.31 | $57.11 | 285,482 |
| 2022-06-10 | $59.61 | $59.76 | $59.05 | $59.24 | $59.03 | 181,495 |
| 2022-06-09 | $61.55 | $61.64 | $60.28 | $60.29 | $60.08 | 84,250 |
| 2022-06-08 | $61.92 | $62.30 | $61.59 | $61.77 | $61.55 | 160,548 |
| 2022-06-07 | $61.13 | $62.26 | $61.13 | $62.19 | $61.97 | 94,685 |
| 2022-06-06 | $61.82 | $61.84 | $61.13 | $61.25 | $61.04 | 93,965 |
| 2022-06-03 | $61.65 | $61.92 | $61.26 | $61.38 | $61.16 | 61,868 |
| 2022-06-02 | $61.40 | $62.02 | $60.42 | $62.01 | $61.79 | 119,770 |
| 2022-06-01 | $62.52 | $62.52 | $60.82 | $61.35 | $61.13 | 272,909 |
| 2022-05-31 | $62.65 | $62.65 | $61.86 | $62.23 | $62.01 | 193,654 |
| 2022-05-27 | $62.22 | $63.19 | $61.96 | $63.15 | $62.93 | 113,390 |
| 2022-05-26 | $61.92 | $62.25 | $61.75 | $61.98 | $61.76 | 116,385 |
| 2022-05-25 | $61.49 | $62.03 | $61.08 | $61.70 | $61.48 | 110,943 |
| 2022-05-24 | $61.33 | $61.76 | $60.94 | $61.61 | $61.39 | 125,132 |
| 2022-05-23 | $61.58 | $61.86 | $61.37 | $61.61 | $61.39 | 151,560 |
| 2022-05-20 | $60.86 | $61.31 | $59.93 | $61.14 | $60.93 | 210,066 |
| 2022-05-19 | $59.85 | $60.84 | $59.58 | $60.46 | $60.25 | 251,367 |
| 2022-05-18 | $61.47 | $61.58 | $60.06 | $60.28 | $60.07 | 72,629 |
| 2022-05-17 | $61.58 | $61.95 | $61.28 | $61.91 | $61.69 | 267,321 |
| 2022-05-16 | $60.50 | $61.38 | $60.50 | $60.93 | $60.72 | 145,307 |
| 2022-05-13 | $60.01 | $60.77 | $60.01 | $60.54 | $60.33 | 112,819 |
| 2022-05-12 | $58.86 | $59.68 | $58.77 | $59.68 | $59.47 | 158,036 |
| 2022-05-11 | $59.44 | $60.62 | $58.95 | $59.00 | $58.79 | 315,775 |
| 2022-05-10 | $59.86 | $60.25 | $58.96 | $59.58 | $59.37 | 386,580 |
| 2022-05-09 | $60.44 | $60.44 | $58.99 | $59.28 | $59.07 | 275,149 |
| 2022-05-06 | $61.07 | $61.28 | $60.48 | $61.14 | $60.93 | 116,849 |
| 2022-05-05 | $62.66 | $62.70 | $60.97 | $61.54 | $61.32 | 107,346 |
| 2022-05-04 | $61.64 | $63.20 | $61.00 | $62.99 | $62.77 | 148,903 |
| 2022-05-03 | $61.55 | $62.21 | $61.44 | $61.62 | $61.40 | 226,073 |
| 2022-05-02 | $61.65 | $62.03 | $60.44 | $61.46 | $61.24 | 329,822 |
| 2022-04-29 | $62.78 | $63.07 | $61.59 | $61.65 | $61.43 | 167,760 |
| 2022-04-28 | $63.05 | $63.46 | $62.16 | $63.21 | $62.99 | 156,908 |
| 2022-04-27 | $62.78 | $63.15 | $62.28 | $62.50 | $62.28 | 386,202 |
| 2022-04-26 | $63.65 | $63.81 | $62.63 | $62.64 | $62.42 | 200,336 |
| 2022-04-25 | $63.23 | $64.13 | $62.78 | $64.05 | $63.83 | 212,410 |
| 2022-04-22 | $65.36 | $65.36 | $63.51 | $63.58 | $63.36 | 232,360 |
| 2022-04-21 | $67.14 | $67.22 | $65.79 | $65.94 | $65.71 | 156,626 |
| 2022-04-20 | $66.18 | $67.13 | $66.12 | $66.85 | $66.62 | 111,611 |
| 2022-04-19 | $65.32 | $66.20 | $65.32 | $66.00 | $65.77 | 130,911 |
| 2022-04-18 | $66.10 | $66.21 | $65.06 | $65.31 | $65.08 | 264,736 |
| 2022-04-14 | $66.69 | $66.92 | $66.21 | $66.22 | $65.99 | 90,538 |
| 2022-04-13 | $66.12 | $66.70 | $66.00 | $66.59 | $66.36 | 193,315 |
| 2022-04-12 | $66.84 | $67.05 | $65.87 | $66.12 | $65.89 | 190,588 |
| 2022-04-11 | $67.98 | $68.07 | $66.63 | $66.73 | $66.50 | 256,255 |
| 2022-04-08 | $67.89 | $68.45 | $67.67 | $68.08 | $67.84 | 483,322 |
| 2022-04-07 | $66.64 | $68.04 | $66.57 | $67.83 | $67.59 | 172,696 |
| 2022-04-06 | $65.56 | $66.83 | $65.56 | $66.73 | $66.50 | 331,559 |
| 2022-04-05 | $65.88 | $66.70 | $65.73 | $65.86 | $65.63 | 191,307 |
| 2022-04-04 | $66.39 | $66.39 | $65.78 | $65.90 | $65.67 | 138,302 |
| 2022-04-01 | $65.78 | $66.38 | $65.56 | $66.34 | $66.11 | 171,248 |
| 2022-03-31 | $66.32 | $66.50 | $65.56 | $65.66 | $65.43 | 109,366 |
| 2022-03-30 | $66.21 | $66.59 | $66.00 | $66.25 | $66.02 | 302,233 |
| 2022-03-29 | $66.05 | $66.62 | $65.87 | $66.24 | $66.01 | 246,088 |
| 2022-03-28 | $65.23 | $65.68 | $65.02 | $65.64 | $65.41 | 156,491 |
| 2022-03-25 | $65.14 | $65.39 | $64.74 | $65.19 | $64.96 | 106,530 |
| 2022-03-24 | $64.43 | $65.02 | $64.32 | $64.98 | $64.75 | 107,011 |
| 2022-03-23 | $65.18 | $65.25 | $64.21 | $64.21 | $63.98 | 79,791 |
| 2022-03-22 | $65.30 | $65.57 | $65.16 | $65.44 | $65.21 | 300,188 |
| 2022-03-21 | $65.43 | $65.87 | $64.99 | $65.30 | $65.07 | 151,009 |
| 2022-03-18 | $64.78 | $65.55 | $64.78 | $65.43 | $65.20 | 74,348 |
| 2022-03-17 | $63.91 | $65.17 | $63.87 | $65.15 | $64.71 | 136,237 |
| 2022-03-16 | $63.42 | $64.04 | $62.85 | $64.02 | $63.58 | 251,766 |
| 2022-03-15 | $62.16 | $63.07 | $62.16 | $63.00 | $62.57 | 82,418 |
| 2022-03-14 | $61.98 | $62.79 | $61.62 | $61.81 | $61.39 | 154,873 |
| 2022-03-11 | $62.72 | $62.89 | $61.65 | $61.73 | $61.31 | 144,570 |
| 2022-03-10 | $61.81 | $62.48 | $61.60 | $62.39 | $61.96 | 78,817 |
| 2022-03-09 | $62.18 | $62.73 | $61.91 | $62.43 | $62.00 | 105,984 |
| 2022-03-08 | $62.11 | $62.54 | $61.17 | $61.19 | $60.77 | 222,695 |
| 2022-03-07 | $63.04 | $63.14 | $62.13 | $62.34 | $61.92 | 121,413 |
| 2022-03-04 | $62.79 | $63.43 | $62.46 | $63.36 | $62.93 | 102,185 |
| 2022-03-03 | $63.50 | $63.61 | $62.82 | $63.31 | $62.88 | 117,078 |
| 2022-03-02 | $62.60 | $63.52 | $62.55 | $63.18 | $62.75 | 100,002 |
| 2022-03-01 | $62.39 | $62.89 | $61.92 | $62.36 | $61.94 | 118,124 |
| 2022-02-28 | $62.23 | $62.70 | $61.94 | $62.60 | $62.17 | 114,387 |
| 2022-02-25 | $61.44 | $63.06 | $61.44 | $63.06 | $62.63 | 167,484 |
| 2022-02-24 | $59.49 | $61.34 | $59.31 | $61.21 | $60.79 | 247,225 |
| 2022-02-23 | $61.39 | $61.61 | $60.60 | $60.62 | $60.21 | 132,341 |
| 2022-02-22 | $61.07 | $61.65 | $60.77 | $61.11 | $60.69 | 263,188 |
| 2022-02-18 | $61.73 | $62.14 | $61.15 | $61.36 | $60.94 | 109,089 |
| 2022-02-17 | $62.76 | $62.76 | $61.80 | $61.88 | $61.46 | 145,679 |
| 2022-02-16 | $62.76 | $63.20 | $62.45 | $63.04 | $62.61 | 120,792 |
| 2022-02-15 | $62.67 | $63.21 | $62.65 | $63.02 | $62.59 | 131,123 |
| 2022-02-14 | $62.78 | $62.80 | $61.78 | $62.16 | $61.74 | 268,571 |
| 2022-02-11 | $63.76 | $64.13 | $62.75 | $62.90 | $62.47 | 111,527 |
| 2022-02-10 | $64.04 | $64.67 | $63.46 | $63.68 | $63.25 | 158,641 |
| 2022-02-09 | $64.36 | $64.84 | $64.36 | $64.70 | $64.26 | 125,028 |
| 2022-02-08 | $63.30 | $64.01 | $62.96 | $64.01 | $63.57 | 78,771 |
| 2022-02-07 | $63.68 | $63.89 | $63.36 | $63.46 | $63.03 | 147,956 |
| 2022-02-04 | $63.27 | $63.95 | $62.99 | $63.51 | $63.08 | 126,006 |
| 2022-02-03 | $63.83 | $63.95 | $63.55 | $63.64 | $63.21 | 139,224 |
| 2022-02-02 | $63.50 | $64.19 | $63.16 | $64.04 | $63.60 | 280,526 |
| 2022-02-01 | $63.45 | $63.51 | $62.88 | $63.41 | $62.98 | 477,716 |
| 2022-01-31 | $62.45 | $63.25 | $62.36 | $63.22 | $62.79 | 159,863 |
| 2022-01-28 | $61.01 | $62.46 | $60.67 | $62.45 | $62.02 | 190,287 |
| 2022-01-27 | $61.50 | $62.10 | $60.95 | $61.05 | $60.63 | 136,109 |
| 2022-01-26 | $61.87 | $62.39 | $60.73 | $61.11 | $60.69 | 221,631 |
| 2022-01-25 | $61.44 | $62.19 | $60.73 | $61.56 | $61.14 | 268,903 |
| 2022-01-24 | $61.43 | $62.23 | $59.89 | $62.11 | $61.69 | 661,644 |
| 2022-01-21 | $62.78 | $63.10 | $62.05 | $62.14 | $61.72 | 250,629 |
| 2022-01-20 | $63.46 | $64.15 | $62.79 | $62.85 | $62.42 | 375,946 |
| 2022-01-19 | $63.77 | $64.20 | $63.20 | $63.28 | $62.85 | 157,211 |
| 2022-01-18 | $64.19 | $64.20 | $63.48 | $63.56 | $63.13 | 213,661 |
| 2022-01-14 | $64.51 | $64.78 | $63.93 | $64.72 | $64.28 | 178,144 |
| 2022-01-13 | $65.88 | $65.88 | $64.69 | $64.78 | $64.34 | 158,536 |
| 2022-01-12 | $66.11 | $66.17 | $65.69 | $65.94 | $65.49 | 158,068 |
| 2022-01-11 | $65.85 | $66.26 | $65.33 | $66.22 | $65.77 | 159,170 |
| 2022-01-10 | $64.86 | $65.75 | $64.52 | $65.69 | $65.24 | 191,301 |
| 2022-01-07 | $65.40 | $65.52 | $65.04 | $65.06 | $64.62 | 257,602 |
| 2022-01-06 | $65.96 | $66.30 | $65.37 | $65.56 | $65.11 | 237,253 |
| 2022-01-05 | $67.27 | $67.67 | $66.23 | $66.29 | $65.84 | 240,081 |
| 2022-01-04 | $68.09 | $68.10 | $66.80 | $67.15 | $66.69 | 433,677 |
| 2022-01-03 | $68.51 | $68.60 | $67.40 | $68.16 | $67.70 | 340,416 |
| 2021-12-31 | $68.96 | $69.19 | $68.65 | $68.66 | $68.19 | 100,379 |
| 2021-12-30 | $68.94 | $69.27 | $68.93 | $68.98 | $68.51 | 104,333 |
| 2021-12-29 | $68.43 | $68.91 | $68.39 | $68.75 | $68.28 | 122,340 |
| 2021-12-28 | $68.85 | $68.97 | $68.34 | $68.42 | $67.95 | 83,102 |
| 2021-12-27 | $68.37 | $68.73 | $68.27 | $68.73 | $68.26 | 111,208 |
| 2021-12-23 | $68.00 | $68.45 | $67.95 | $68.27 | $67.80 | 161,622 |
| 2021-12-22 | $67.20 | $67.97 | $67.04 | $67.93 | $67.47 | 144,931 |
| 2021-12-21 | $67.05 | $67.23 | $66.46 | $67.23 | $66.77 | 820,053 |
| 2021-12-20 | $67.00 | $67.03 | $66.12 | $66.77 | $66.31 | 147,530 |
| 2021-12-17 | $66.92 | $67.63 | $66.58 | $67.18 | $66.72 | 88,368 |
| 2021-12-16 | $67.46 | $67.93 | $67.20 | $67.42 | $66.74 | 117,994 |
| 2021-12-15 | $66.03 | $67.35 | $66.03 | $67.28 | $66.60 | 129,306 |
| 2021-12-14 | $65.91 | $66.18 | $65.56 | $65.87 | $65.20 | 103,937 |
| 2021-12-13 | $65.67 | $66.42 | $65.64 | $66.24 | $65.57 | 125,649 |
| 2021-12-10 | $65.47 | $65.91 | $65.34 | $65.64 | $64.98 | 87,289 |
| 2021-12-09 | $65.66 | $65.94 | $65.54 | $65.55 | $64.89 | 76,072 |
| 2021-12-08 | $65.38 | $65.84 | $65.10 | $65.78 | $65.11 | 90,205 |
| 2021-12-07 | $64.63 | $65.32 | $64.63 | $65.16 | $64.50 | 131,455 |
| 2021-12-06 | $63.92 | $64.30 | $63.67 | $64.08 | $63.43 | 119,754 |
| 2021-12-03 | $64.35 | $64.55 | $63.27 | $63.77 | $63.12 | 128,604 |
| 2021-12-02 | $63.46 | $64.15 | $63.29 | $63.97 | $63.32 | 101,759 |
| 2021-12-01 | $64.38 | $65.04 | $63.63 | $63.63 | $62.99 | 122,187 |
| 2021-11-30 | $64.92 | $65.16 | $63.90 | $64.02 | $63.37 | 231,516 |
| 2021-11-29 | $65.64 | $65.66 | $65.13 | $65.14 | $64.48 | 132,658 |
| 2021-11-26 | $65.61 | $66.00 | $64.93 | $65.03 | $64.37 | 113,983 |
| 2021-11-24 | $65.32 | $65.57 | $65.09 | $65.50 | $64.84 | 62,751 |
| 2021-11-23 | $65.31 | $65.56 | $64.92 | $65.44 | $64.78 | 120,579 |
| 2021-11-22 | $66.15 | $66.15 | $65.53 | $65.57 | $64.91 | 125,162 |
| 2021-11-19 | $66.58 | $66.72 | $65.92 | $65.97 | $65.30 | 174,731 |
| 2021-11-18 | $66.62 | $66.69 | $66.21 | $66.38 | $65.71 | 119,913 |
| 2021-11-17 | $66.57 | $66.77 | $66.41 | $66.50 | $65.83 | 105,070 |
| 2021-11-16 | $66.22 | $66.81 | $66.07 | $66.52 | $65.85 | 67,798 |
| 2021-11-15 | $66.82 | $66.82 | $66.16 | $66.22 | $65.55 | 95,518 |
| 2021-11-12 | $66.79 | $66.80 | $66.35 | $66.65 | $65.98 | 127,617 |
| 2021-11-11 | $66.69 | $66.69 | $66.22 | $66.40 | $65.73 | 96,047 |
| 2021-11-10 | $66.60 | $67.01 | $66.40 | $66.52 | $65.85 | 135,292 |
| 2021-11-09 | $67.00 | $67.00 | $66.51 | $66.64 | $65.97 | 82,072 |
| 2021-11-08 | $66.70 | $67.03 | $66.55 | $66.96 | $66.28 | 204,635 |
| 2021-11-05 | $66.84 | $67.10 | $66.16 | $66.66 | $65.99 | 140,409 |
| 2021-11-04 | $67.64 | $67.65 | $66.91 | $67.28 | $66.60 | 128,101 |
| 2021-11-03 | $67.16 | $67.74 | $66.94 | $67.74 | $67.05 | 260,718 |
| 2021-11-02 | $67.04 | $67.43 | $66.40 | $67.16 | $66.48 | 91,406 |
| 2021-11-01 | $66.69 | $66.91 | $66.54 | $66.80 | $66.12 | 288,777 |
| 2021-10-29 | $66.05 | $66.68 | $65.80 | $66.60 | $65.93 | 102,904 |
| 2021-10-28 | $65.56 | $66.23 | $65.56 | $66.08 | $65.41 | 74,460 |
| 2021-10-27 | $66.16 | $66.16 | $65.40 | $65.42 | $64.76 | 748,999 |
| 2021-10-26 | $65.98 | $66.20 | $65.60 | $66.05 | $65.38 | 126,128 |
| 2021-10-25 | $65.75 | $65.84 | $65.31 | $65.76 | $65.09 | 280,155 |
| 2021-10-22 | $65.55 | $65.73 | $65.31 | $65.69 | $65.03 | 62,417 |
| 2021-10-21 | $65.36 | $65.55 | $64.95 | $65.55 | $64.89 | 76,108 |
| 2021-10-20 | $64.74 | $65.31 | $64.74 | $65.20 | $64.54 | 178,675 |
| 2021-10-19 | $63.92 | $64.58 | $63.92 | $64.39 | $63.74 | 132,956 |
| 2021-10-18 | $63.78 | $63.78 | $63.36 | $63.55 | $62.91 | 141,521 |
| 2021-10-15 | $64.24 | $64.40 | $64.03 | $64.07 | $63.42 | 167,461 |
| 2021-10-14 | $63.61 | $64.06 | $63.61 | $63.81 | $63.16 | 93,728 |
| 2021-10-13 | $62.89 | $63.14 | $62.62 | $62.92 | $62.28 | 102,356 |
| 2021-10-12 | $63.28 | $63.28 | $62.67 | $62.83 | $62.19 | 158,151 |
| 2021-10-11 | $63.49 | $63.76 | $63.00 | $63.04 | $62.40 | 71,442 |
| 2021-10-08 | $63.96 | $64.08 | $63.43 | $63.49 | $62.85 | 125,948 |
| 2021-10-07 | $63.36 | $64.31 | $63.36 | $63.82 | $63.17 | 94,305 |
| 2021-10-06 | $62.82 | $63.09 | $62.38 | $63.09 | $62.45 | 87,255 |
| 2021-10-05 | $63.07 | $63.82 | $63.07 | $63.15 | $62.51 | 161,333 |
| 2021-10-04 | $63.63 | $63.85 | $62.56 | $62.83 | $62.19 | 276,296 |
| 2021-10-01 | $63.99 | $64.12 | $62.75 | $63.88 | $63.23 | 155,427 |
| 2021-09-30 | $64.65 | $65.05 | $63.78 | $63.81 | $63.16 | 378,441 |
| 2021-09-29 | $64.43 | $64.76 | $64.25 | $64.43 | $63.78 | 130,166 |
| 2021-09-28 | $64.99 | $65.01 | $63.95 | $64.06 | $63.41 | 197,420 |
| 2021-09-27 | $66.05 | $66.05 | $65.18 | $65.35 | $64.69 | 155,604 |
| 2021-09-24 | $66.42 | $66.50 | $66.02 | $66.15 | $65.48 | 209,875 |
| 2021-09-23 | $66.20 | $66.84 | $66.15 | $66.51 | $65.84 | 91,990 |
| 2021-09-22 | $66.11 | $66.32 | $65.73 | $65.93 | $65.26 | 89,626 |
| 2021-09-21 | $66.02 | $66.45 | $65.86 | $65.89 | $65.22 | 123,680 |
| 2021-09-20 | $65.56 | $66.20 | $65.08 | $65.68 | $65.02 | 170,135 |
| 2021-09-17 | $66.28 | $66.53 | $65.99 | $66.50 | $65.83 | 70,516 |
| 2021-09-16 | $66.71 | $66.74 | $65.99 | $66.50 | $65.64 | 123,604 |
| 2021-09-15 | $66.11 | $66.83 | $65.95 | $66.59 | $65.73 | 153,431 |
| 2021-09-14 | $66.56 | $66.69 | $66.06 | $66.09 | $65.24 | 121,420 |
| 2021-09-13 | $67.12 | $67.19 | $65.98 | $66.22 | $65.36 | 147,864 |
| 2021-09-10 | $67.62 | $67.70 | $66.73 | $66.74 | $65.88 | 106,730 |
| 2021-09-09 | $67.98 | $68.09 | $67.31 | $67.34 | $66.47 | 193,676 |
| 2021-09-08 | $67.97 | $68.10 | $67.72 | $67.93 | $67.05 | 99,971 |
| 2021-09-07 | $68.36 | $68.40 | $67.74 | $68.07 | $67.19 | 273,329 |
| 2021-09-03 | $68.40 | $68.58 | $68.15 | $68.46 | $67.57 | 80,580 |
| 2021-09-02 | $67.98 | $68.50 | $67.98 | $68.47 | $67.58 | 186,746 |
| 2021-09-01 | $67.75 | $67.80 | $67.20 | $67.75 | $66.87 | 255,497 |
| 2021-08-31 | $67.76 | $67.93 | $67.42 | $67.62 | $66.75 | 118,260 |
| 2021-08-30 | $67.30 | $67.91 | $67.30 | $67.60 | $66.73 | 135,783 |
| 2021-08-27 | $67.31 | $67.57 | $67.04 | $67.27 | $66.40 | 86,408 |
| 2021-08-26 | $67.46 | $67.61 | $67.05 | $67.15 | $66.28 | 82,304 |
| 2021-08-25 | $67.48 | $67.54 | $67.16 | $67.46 | $66.59 | 174,937 |
| 2021-08-24 | $67.68 | $67.68 | $67.29 | $67.52 | $66.65 | 166,099 |
| 2021-08-23 | $67.80 | $67.94 | $67.61 | $67.61 | $66.74 | 108,031 |
| 2021-08-20 | $66.99 | $67.46 | $66.95 | $67.36 | $66.49 | 239,356 |
| 2021-08-19 | $66.24 | $67.25 | $66.07 | $66.86 | $66.00 | 135,912 |
| 2021-08-18 | $67.68 | $67.70 | $66.65 | $66.72 | $65.86 | 112,135 |
| 2021-08-17 | $66.71 | $67.68 | $66.71 | $67.68 | $66.80 | 109,970 |
| 2021-08-16 | $66.49 | $66.99 | $66.12 | $66.99 | $66.12 | 137,250 |
| 2021-08-13 | $66.37 | $66.47 | $66.22 | $66.42 | $65.56 | 105,596 |
| 2021-08-12 | $65.80 | $66.20 | $65.70 | $66.20 | $65.34 | 97,497 |
| 2021-08-11 | $66.47 | $66.47 | $65.59 | $65.63 | $64.78 | 327,929 |
| 2021-08-10 | $66.78 | $66.78 | $66.08 | $66.31 | $65.45 | 117,336 |
| 2021-08-09 | $66.55 | $66.81 | $66.50 | $66.64 | $65.78 | 131,758 |
| 2021-08-06 | $66.71 | $66.71 | $66.11 | $66.53 | $65.67 | 113,319 |
| 2021-08-05 | $66.79 | $66.79 | $66.16 | $66.71 | $65.85 | 102,008 |
| 2021-08-04 | $66.76 | $67.17 | $66.72 | $66.79 | $65.93 | 144,376 |
| 2021-08-03 | $66.23 | $66.95 | $66.15 | $66.91 | $66.04 | 97,759 |
| 2021-08-02 | $66.38 | $66.42 | $66.02 | $66.17 | $65.31 | 147,017 |
| 2021-07-30 | $66.05 | $66.31 | $65.97 | $66.09 | $65.24 | 220,418 |
| 2021-07-29 | $66.23 | $66.25 | $65.99 | $66.09 | $65.24 | 90,551 |
| 2021-07-28 | $65.56 | $66.19 | $65.46 | $66.01 | $65.16 | 87,985 |
| 2021-07-27 | $65.26 | $65.55 | $65.06 | $65.55 | $64.70 | 99,493 |
| 2021-07-26 | $65.80 | $65.86 | $65.19 | $65.33 | $64.48 | 143,221 |
| 2021-07-23 | $65.55 | $65.94 | $65.41 | $65.91 | $65.06 | 121,914 |
| 2021-07-22 | $64.98 | $65.28 | $64.82 | $65.26 | $64.42 | 161,280 |
| 2021-07-21 | $64.98 | $64.98 | $64.20 | $64.97 | $64.13 | 145,594 |
| 2021-07-20 | $64.14 | $65.03 | $64.10 | $64.74 | $63.90 | 160,053 |
| 2021-07-19 | $63.77 | $64.14 | $63.38 | $63.80 | $62.97 | 179,203 |
| 2021-07-16 | $64.34 | $64.59 | $64.09 | $64.32 | $63.49 | 87,191 |
| 2021-07-15 | $64.00 | $64.16 | $63.63 | $64.04 | $63.21 | 132,695 |
| 2021-07-14 | $64.70 | $64.72 | $64.16 | $64.23 | $63.40 | 88,901 |
| 2021-07-13 | $64.78 | $64.88 | $64.50 | $64.57 | $63.73 | 78,722 |
| 2021-07-12 | $64.74 | $65.08 | $64.74 | $64.81 | $63.97 | 101,150 |
| 2021-07-09 | $64.74 | $64.94 | $64.60 | $64.77 | $63.93 | 161,355 |
| 2021-07-08 | $64.06 | $64.52 | $63.88 | $64.50 | $63.67 | 118,404 |
| 2021-07-07 | $64.61 | $64.75 | $64.14 | $64.70 | $63.86 | 137,451 |
| 2021-07-06 | $64.62 | $64.62 | $64.16 | $64.57 | $63.73 | 122,064 |
| 2021-07-02 | $64.48 | $64.79 | $64.25 | $64.68 | $63.84 | 92,635 |
| 2021-07-01 | $63.86 | $64.35 | $63.70 | $64.32 | $63.49 | 78,547 |
| 2021-06-30 | $63.84 | $63.87 | $63.54 | $63.74 | $62.92 | 107,861 |
| 2021-06-29 | $63.91 | $64.12 | $63.74 | $63.84 | $63.01 | 64,959 |
| 2021-06-28 | $63.89 | $63.97 | $63.63 | $63.81 | $62.98 | 81,604 |
| 2021-06-25 | $63.42 | $63.83 | $63.40 | $63.73 | $62.91 | 107,585 |
| 2021-06-24 | $63.33 | $63.75 | $63.32 | $63.38 | $62.56 | 89,002 |
| 2021-06-23 | $63.20 | $63.20 | $62.91 | $62.99 | $62.18 | 101,672 |
| 2021-06-22 | $63.04 | $63.26 | $62.83 | $63.22 | $62.40 | 119,582 |
| 2021-06-21 | $62.48 | $63.09 | $62.09 | $63.04 | $62.22 | 71,737 |
| 2021-06-18 | $62.50 | $62.56 | $62.22 | $62.22 | $61.42 | 117,553 |
| 2021-06-17 | $62.39 | $63.26 | $62.39 | $63.10 | $62.10 | 80,818 |
| 2021-06-16 | $62.86 | $63.16 | $62.28 | $62.54 | $61.55 | 89,517 |
| 2021-06-15 | $62.99 | $63.06 | $62.59 | $62.77 | $61.78 | 472,465 |
| 2021-06-14 | $63.01 | $63.01 | $62.58 | $62.96 | $61.96 | 113,234 |
| 2021-06-11 | $63.25 | $63.25 | $62.60 | $62.94 | $61.94 | 77,388 |
| 2021-06-10 | $62.36 | $63.27 | $62.36 | $63.25 | $62.25 | 95,023 |
| 2021-06-09 | $61.82 | $62.33 | $61.82 | $62.16 | $61.18 | 76,997 |
| 2021-06-08 | $61.92 | $61.97 | $61.08 | $61.60 | $60.62 | 72,231 |
| 2021-06-07 | $61.32 | $62.15 | $61.32 | $61.69 | $60.71 | 111,786 |
| 2021-06-04 | $61.28 | $61.50 | $61.22 | $61.23 | $60.26 | 171,630 |
| 2021-06-03 | $60.57 | $61.11 | $60.40 | $60.96 | $60.00 | 150,120 |
| 2021-06-02 | $61.00 | $61.18 | $60.73 | $60.81 | $59.85 | 94,158 |
| 2021-06-01 | $61.99 | $61.99 | $60.90 | $60.96 | $60.00 | 105,387 |
| 2021-05-28 | $61.82 | $62.47 | $61.82 | $61.88 | $60.90 | 83,427 |
| 2021-05-27 | $61.78 | $61.78 | $61.53 | $61.63 | $60.65 | 85,208 |
| 2021-05-26 | $61.81 | $61.81 | $61.30 | $61.59 | $60.62 | 150,841 |
| 2021-05-25 | $62.07 | $62.08 | $61.75 | $61.82 | $60.84 | 61,801 |
| 2021-05-24 | $62.17 | $62.30 | $61.94 | $61.96 | $60.98 | 100,425 |
| 2021-05-21 | $62.14 | $62.52 | $61.82 | $61.88 | $60.90 | 77,185 |
| 2021-05-20 | $61.19 | $62.11 | $61.19 | $61.90 | $60.92 | 79,647 |
| 2021-05-19 | $60.77 | $61.13 | $60.50 | $61.10 | $60.13 | 81,447 |
| 2021-05-18 | $61.12 | $61.70 | $61.05 | $61.28 | $60.31 | 96,643 |
| 2021-05-17 | $61.25 | $61.45 | $61.11 | $61.19 | $60.22 | 82,602 |
| 2021-05-14 | $61.18 | $61.48 | $61.03 | $61.32 | $60.35 | 89,334 |
| 2021-05-13 | $60.45 | $61.05 | $60.37 | $60.83 | $59.87 | 126,503 |
| 2021-05-12 | $60.61 | $60.98 | $60.33 | $60.37 | $59.41 | 184,557 |
| 2021-05-11 | $60.97 | $61.51 | $60.80 | $61.05 | $60.08 | 83,958 |
| 2021-05-10 | $61.95 | $62.08 | $61.51 | $61.51 | $60.54 | 112,684 |
| 2021-05-07 | $61.64 | $62.25 | $61.60 | $61.89 | $60.91 | 97,387 |
| 2021-05-06 | $61.30 | $61.44 | $60.63 | $61.44 | $60.47 | 117,373 |
| 2021-05-05 | $61.68 | $61.76 | $61.35 | $61.50 | $60.53 | 76,918 |
| 2021-05-04 | $61.65 | $61.65 | $61.15 | $61.47 | $60.50 | 160,170 |
| 2021-05-03 | $61.71 | $61.98 | $61.61 | $61.85 | $60.87 | 114,127 |
| 2021-04-30 | $61.34 | $61.73 | $61.29 | $61.35 | $60.38 | 164,136 |
| 2021-04-29 | $62.06 | $62.06 | $61.28 | $61.60 | $60.62 | 128,737 |
| 2021-04-28 | $61.97 | $62.11 | $61.78 | $61.93 | $60.95 | 242,890 |
| 2021-04-27 | $62.33 | $62.33 | $62.00 | $62.14 | $61.16 | 146,088 |
| 2021-04-26 | $62.43 | $62.54 | $62.10 | $62.39 | $61.40 | 114,325 |
| 2021-04-23 | $61.97 | $62.50 | $61.85 | $62.31 | $61.32 | 130,193 |
| 2021-04-22 | $62.13 | $62.39 | $61.67 | $61.93 | $60.95 | 127,605 |
| 2021-04-21 | $61.31 | $62.11 | $61.31 | $62.11 | $61.13 | 180,620 |
| 2021-04-20 | $60.86 | $61.38 | $60.86 | $61.24 | $60.27 | 124,383 |
| 2021-04-19 | $61.14 | $61.21 | $60.86 | $61.08 | $60.11 | 114,161 |
| 2021-04-16 | $61.08 | $61.35 | $60.94 | $61.31 | $60.34 | 98,764 |
| 2021-04-15 | $60.13 | $61.09 | $60.13 | $60.90 | $59.94 | 146,269 |
| 2021-04-14 | $59.86 | $60.26 | $59.84 | $59.89 | $58.94 | 107,834 |
| 2021-04-13 | $59.30 | $59.95 | $59.30 | $59.85 | $58.90 | 124,388 |
| 2021-04-12 | $59.44 | $59.55 | $59.18 | $59.36 | $58.42 | 243,645 |
| 2021-04-09 | $58.99 | $59.46 | $58.97 | $59.44 | $58.50 | 86,882 |
| 2021-04-08 | $58.84 | $59.19 | $58.84 | $58.92 | $57.99 | 345,397 |
| 2021-04-07 | $59.03 | $59.11 | $58.63 | $58.75 | $57.82 | 120,206 |
| 2021-04-06 | $59.25 | $59.60 | $58.99 | $59.06 | $58.13 | 141,522 |
| 2021-04-05 | $59.14 | $59.39 | $59.09 | $59.23 | $58.29 | 117,680 |
| 2021-04-01 | $59.09 | $59.24 | $58.78 | $58.94 | $58.01 | 176,288 |
| 2021-03-31 | $58.58 | $59.24 | $58.58 | $58.96 | $58.03 | 165,287 |
| 2021-03-30 | $58.68 | $58.72 | $58.37 | $58.48 | $57.55 | 76,502 |
| 2021-03-29 | $58.70 | $59.07 | $58.40 | $58.84 | $57.91 | 84,266 |
| 2021-03-26 | $58.12 | $58.91 | $57.92 | $58.91 | $57.98 | 88,564 |
| 2021-03-25 | $57.55 | $58.07 | $57.09 | $57.94 | $57.02 | 186,732 |
| 2021-03-24 | $58.28 | $58.37 | $57.66 | $57.66 | $56.75 | 211,932 |
| 2021-03-23 | $58.91 | $58.93 | $58.00 | $58.08 | $57.16 | 125,535 |
| 2021-03-22 | $58.38 | $59.07 | $58.32 | $58.95 | $58.02 | 96,543 |
| 2021-03-19 | $58.21 | $58.72 | $57.85 | $58.43 | $57.51 | 94,328 |
| 2021-03-18 | $58.43 | $59.00 | $58.22 | $58.24 | $57.12 | 112,293 |
| 2021-03-17 | $58.66 | $58.97 | $58.22 | $58.78 | $57.65 | 151,805 |
| 2021-03-16 | $59.17 | $59.29 | $58.64 | $58.88 | $57.75 | 115,197 |
| 2021-03-15 | $58.60 | $59.06 | $58.52 | $59.06 | $57.93 | 176,925 |
| 2021-03-12 | $58.38 | $58.64 | $58.10 | $58.58 | $57.46 | 103,576 |
| 2021-03-11 | $58.11 | $58.66 | $58.05 | $58.49 | $57.37 | 213,170 |
| 2021-03-10 | $58.02 | $58.40 | $57.76 | $57.76 | $56.65 | 105,557 |
| 2021-03-09 | $57.43 | $58.50 | $57.43 | $57.67 | $56.56 | 119,245 |
| 2021-03-08 | $57.47 | $57.98 | $56.98 | $57.00 | $55.91 | 266,939 |
| 2021-03-05 | $56.69 | $57.51 | $55.77 | $57.39 | $56.29 | 265,667 |
| 2021-03-04 | $57.20 | $57.44 | $55.83 | $56.27 | $55.19 | 288,060 |
| 2021-03-03 | $58.36 | $58.36 | $57.30 | $57.30 | $56.20 | 187,965 |
| 2021-03-02 | $58.83 | $58.93 | $58.44 | $58.48 | $57.36 | 182,150 |
| 2021-03-01 | $58.53 | $59.06 | $58.53 | $58.84 | $57.71 | 180,797 |
| 2021-02-26 | $58.57 | $58.61 | $57.61 | $58.00 | $56.89 | 388,443 |
| 2021-02-25 | $59.19 | $59.36 | $58.00 | $58.26 | $57.14 | 226,313 |
| 2021-02-24 | $58.79 | $59.52 | $58.62 | $59.21 | $58.07 | 127,823 |
| 2021-02-23 | $58.69 | $58.99 | $58.25 | $58.69 | $57.56 | 153,100 |
| 2021-02-22 | $59.26 | $59.26 | $58.72 | $58.92 | $57.79 | 156,701 |
| 2021-02-19 | $60.08 | $60.08 | $59.44 | $59.46 | $58.32 | 143,296 |
| 2021-02-18 | $60.16 | $60.27 | $59.61 | $59.91 | $58.76 | 138,516 |
| 2021-02-17 | $60.09 | $60.45 | $59.96 | $60.39 | $59.23 | 444,605 |
| 2021-02-16 | $61.23 | $61.23 | $60.11 | $60.29 | $59.13 | 179,054 |
| 2021-02-12 | $60.55 | $61.10 | $60.50 | $61.08 | $59.91 | 171,625 |
| 2021-02-11 | $60.70 | $60.82 | $60.29 | $60.61 | $59.45 | 180,988 |
| 2021-02-10 | $60.87 | $61.00 | $60.26 | $60.51 | $59.35 | 137,416 |
| 2021-02-09 | $60.54 | $60.63 | $60.45 | $60.55 | $59.39 | 126,807 |
| 2021-02-08 | $60.48 | $60.58 | $60.26 | $60.44 | $59.28 | 186,366 |
| 2021-02-05 | $60.22 | $60.30 | $59.91 | $60.12 | $58.97 | 260,425 |
| 2021-02-04 | $59.53 | $60.01 | $59.40 | $59.76 | $58.61 | 140,959 |
| 2021-02-03 | $59.82 | $59.82 | $59.27 | $59.46 | $58.32 | 320,330 |
| 2021-02-02 | $59.97 | $60.23 | $59.81 | $59.85 | $58.70 | 122,092 |
| 2021-02-01 | $59.55 | $59.77 | $59.19 | $59.38 | $58.24 | 129,940 |
| 2021-01-29 | $59.53 | $59.95 | $58.56 | $59.09 | $57.96 | 360,009 |
| 2021-01-28 | $59.09 | $60.13 | $59.09 | $59.48 | $58.34 | 130,225 |
| 2021-01-27 | $59.93 | $59.93 | $58.53 | $58.66 | $57.53 | 325,647 |
| 2021-01-26 | $61.22 | $61.26 | $60.46 | $60.49 | $59.33 | 224,219 |
| 2021-01-25 | $60.70 | $61.00 | $60.40 | $61.00 | $59.83 | 190,500 |
| 2021-01-22 | $60.30 | $60.68 | $60.28 | $60.54 | $59.38 | 119,961 |
| 2021-01-21 | $60.89 | $60.92 | $60.34 | $60.50 | $59.34 | 255,478 |
| 2021-01-20 | $60.72 | $61.01 | $60.46 | $60.88 | $59.71 | 168,818 |
| 2021-01-19 | $60.48 | $60.65 | $60.19 | $60.55 | $59.39 | 257,002 |
| 2021-01-15 | $59.79 | $60.14 | $59.45 | $59.96 | $58.81 | 137,920 |
| 2021-01-14 | $60.00 | $60.33 | $59.81 | $59.88 | $58.73 | 154,343 |
| 2021-01-13 | $59.73 | $60.09 | $59.52 | $59.83 | $58.68 | 142,686 |
| 2021-01-12 | $60.13 | $60.30 | $59.42 | $59.71 | $58.56 | 367,391 |
| 2021-01-11 | $59.96 | $60.27 | $59.87 | $60.20 | $59.04 | 313,528 |
| 2021-01-08 | $59.78 | $60.27 | $59.33 | $59.90 | $58.75 | 174,716 |
| 2021-01-07 | $58.95 | $59.78 | $58.80 | $59.65 | $58.50 | 136,466 |
| 2021-01-06 | $57.21 | $58.93 | $57.21 | $58.66 | $57.53 | 162,789 |
| 2021-01-05 | $57.31 | $58.01 | $57.19 | $57.82 | $56.71 | 181,346 |
| 2021-01-04 | $57.94 | $57.97 | $56.54 | $57.39 | $56.29 | 214,945 |
| 2020-12-31 | $57.39 | $57.79 | $57.04 | $57.75 | $56.64 | 166,824 |
| 2020-12-30 | $57.50 | $57.67 | $57.28 | $57.30 | $56.20 | 118,602 |
| 2020-12-29 | $57.41 | $57.67 | $57.05 | $57.20 | $56.10 | 181,339 |
| 2020-12-28 | $57.67 | $57.69 | $57.17 | $57.17 | $56.07 | 129,121 |
| 2020-12-24 | $57.35 | $57.52 | $57.14 | $57.33 | $56.23 | 67,150 |
| 2020-12-23 | $57.37 | $57.60 | $57.19 | $57.19 | $56.09 | 193,657 |
| 2020-12-22 | $57.20 | $57.36 | $56.91 | $57.16 | $56.06 | 149,942 |
| 2020-12-21 | $56.95 | $57.21 | $56.15 | $57.19 | $56.09 | 187,281 |
| 2020-12-18 | $57.71 | $57.71 | $57.04 | $57.59 | $56.48 | 159,000 |
| 2020-12-17 | $57.20 | $57.74 | $57.14 | $57.69 | $56.35 | 1,042,882 |
| 2020-12-16 | $57.27 | $57.34 | $56.82 | $57.00 | $55.68 | 161,169 |
| 2020-12-15 | $57.12 | $57.34 | $56.74 | $57.29 | $55.96 | 161,100 |
| 2020-12-14 | $57.46 | $57.80 | $56.68 | $56.68 | $55.37 | 209,580 |
| 2020-12-11 | $57.02 | $57.12 | $56.50 | $56.92 | $55.60 | 112,993 |
| 2020-12-10 | $56.92 | $57.36 | $56.75 | $57.16 | $55.84 | 106,192 |
| 2020-12-09 | $57.58 | $57.60 | $56.69 | $57.00 | $55.68 | 142,477 |
| 2020-12-08 | $56.73 | $57.36 | $56.73 | $57.33 | $56.00 | 177,798 |
| 2020-12-07 | $57.12 | $57.15 | $56.63 | $56.81 | $55.49 | 144,438 |
| 2020-12-04 | $56.45 | $57.05 | $56.40 | $57.03 | $55.71 | 132,359 |
| 2020-12-03 | $56.44 | $56.60 | $56.22 | $56.40 | $55.09 | 168,061 |
| 2020-12-02 | $56.07 | $56.45 | $56.05 | $56.39 | $55.08 | 813,981 |
| 2020-12-01 | $56.24 | $56.72 | $55.98 | $56.06 | $54.76 | 201,970 |
| 2020-11-30 | $55.54 | $55.71 | $55.29 | $55.71 | $54.42 | 135,913 |
| 2020-11-27 | $55.06 | $55.49 | $54.92 | $55.49 | $54.20 | 86,549 |
| 2020-11-25 | $55.00 | $55.00 | $54.54 | $54.78 | $53.51 | 140,455 |
| 2020-11-24 | $55.11 | $55.31 | $54.83 | $54.89 | $53.62 | 219,694 |
| 2020-11-23 | $55.24 | $55.24 | $54.57 | $54.88 | $53.61 | 155,623 |
| 2020-11-20 | $54.90 | $55.16 | $54.74 | $54.95 | $53.68 | 162,735 |
| 2020-11-19 | $54.92 | $55.03 | $54.58 | $54.96 | $53.69 | 196,059 |
| 2020-11-18 | $56.11 | $56.11 | $54.92 | $54.92 | $53.65 | 221,913 |
| 2020-11-17 | $56.06 | $56.06 | $55.66 | $55.91 | $54.61 | 153,991 |
| 2020-11-16 | $56.86 | $56.86 | $55.96 | $56.26 | $54.96 | 304,500 |
| 2020-11-13 | $55.96 | $56.49 | $55.90 | $56.30 | $55.00 | 212,433 |
| 2020-11-12 | $55.75 | $56.03 | $55.30 | $55.61 | $54.32 | 161,351 |
| 2020-11-11 | $56.24 | $56.24 | $55.56 | $55.84 | $54.55 | 142,976 |
| 2020-11-10 | $55.81 | $55.93 | $55.09 | $55.78 | $54.49 | 259,984 |
| 2020-11-09 | $57.29 | $57.29 | $55.53 | $55.60 | $54.31 | 1,112,126 |
| 2020-11-06 | $55.17 | $55.58 | $55.00 | $55.17 | $53.89 | 188,418 |
| 2020-11-05 | $55.80 | $55.82 | $55.21 | $55.37 | $54.09 | 277,825 |
| 2020-11-04 | $54.06 | $55.88 | $54.06 | $55.05 | $53.77 | 426,238 |
| 2020-11-03 | $52.51 | $53.19 | $52.51 | $52.75 | $51.53 | 144,352 |
| 2020-11-02 | $51.82 | $52.09 | $51.35 | $51.91 | $50.71 | 225,295 |
| 2020-10-30 | $51.23 | $51.56 | $50.55 | $51.24 | $50.05 | 137,411 |
| 2020-10-29 | $51.69 | $51.94 | $51.00 | $51.36 | $50.17 | 186,558 |
| 2020-10-28 | $52.52 | $52.70 | $51.65 | $51.69 | $50.49 | 175,358 |
| 2020-10-27 | $53.52 | $53.73 | $53.31 | $53.31 | $52.07 | 100,821 |
| 2020-10-26 | $53.69 | $53.84 | $53.04 | $53.61 | $52.37 | 119,674 |
| 2020-10-23 | $54.17 | $54.44 | $53.85 | $54.18 | $52.92 | 104,071 |
| 2020-10-22 | $53.20 | $54.03 | $53.20 | $53.91 | $52.66 | 90,413 |
| 2020-10-21 | $53.50 | $53.65 | $53.05 | $53.07 | $51.84 | 116,273 |
| 2020-10-20 | $53.72 | $53.89 | $53.41 | $53.48 | $52.24 | 116,587 |
| 2020-10-19 | $54.49 | $54.58 | $53.30 | $53.43 | $52.19 | 110,056 |
| 2020-10-16 | $54.07 | $54.76 | $54.04 | $54.35 | $53.09 | 98,546 |
| 2020-10-15 | $53.58 | $53.95 | $53.31 | $53.89 | $52.64 | 185,270 |
| 2020-10-14 | $54.60 | $54.76 | $54.04 | $54.14 | $52.89 | 183,028 |
| 2020-10-13 | $54.59 | $54.85 | $54.42 | $54.58 | $53.32 | 99,746 |
| 2020-10-12 | $54.77 | $55.01 | $54.56 | $54.85 | $53.58 | 147,666 |
| 2020-10-09 | $54.24 | $54.57 | $54.17 | $54.50 | $53.24 | 211,864 |
| 2020-10-08 | $54.00 | $54.14 | $53.87 | $53.98 | $52.73 | 104,330 |
| 2020-10-07 | $53.03 | $53.85 | $53.03 | $53.68 | $52.44 | 120,250 |
| 2020-10-06 | $53.41 | $53.53 | $52.61 | $52.67 | $51.45 | 862,524 |
| 2020-10-05 | $52.50 | $53.28 | $52.32 | $53.27 | $52.04 | 128,822 |
| 2020-10-02 | $51.85 | $52.51 | $51.80 | $52.00 | $50.80 | 114,367 |
| 2020-10-01 | $52.88 | $53.09 | $52.30 | $52.51 | $51.29 | 182,151 |
| 2020-09-30 | $52.06 | $53.07 | $52.06 | $52.60 | $51.38 | 179,227 |
| 2020-09-29 | $51.97 | $52.27 | $51.69 | $51.85 | $50.65 | 75,222 |
| 2020-09-28 | $51.94 | $52.25 | $51.78 | $51.86 | $50.66 | 110,378 |
| 2020-09-25 | $50.43 | $51.55 | $50.40 | $51.42 | $50.23 | 98,441 |
| 2020-09-24 | $50.64 | $50.82 | $50.23 | $50.53 | $49.36 | 181,890 |
| 2020-09-23 | $51.63 | $51.65 | $50.78 | $50.84 | $49.66 | 132,435 |
| 2020-09-22 | $51.46 | $51.50 | $50.87 | $51.47 | $50.28 | 185,530 |
| 2020-09-21 | $51.73 | $51.73 | $50.77 | $51.44 | $50.25 | 180,620 |
| 2020-09-18 | $52.55 | $52.71 | $51.90 | $52.41 | $51.20 | 91,866 |
| 2020-09-17 | $52.24 | $52.73 | $52.10 | $52.63 | $51.24 | 86,701 |
| 2020-09-16 | $53.05 | $53.23 | $52.74 | $52.74 | $51.35 | 111,689 |
| 2020-09-15 | $52.91 | $53.15 | $52.63 | $52.81 | $51.41 | 98,628 |
| 2020-09-14 | $52.20 | $52.88 | $52.17 | $52.66 | $51.27 | 110,620 |
| 2020-09-11 | $51.68 | $51.93 | $51.20 | $51.59 | $50.23 | 84,490 |
| 2020-09-10 | $52.35 | $52.47 | $51.40 | $51.42 | $50.06 | 96,737 |
| 2020-09-09 | $51.80 | $52.62 | $51.80 | $52.27 | $50.89 | 140,973 |
| 2020-09-08 | $51.80 | $51.80 | $51.16 | $51.25 | $49.89 | 162,656 |
| 2020-09-04 | $52.77 | $52.79 | $51.39 | $52.09 | $50.71 | 192,944 |
| 2020-09-03 | $54.17 | $54.17 | $52.22 | $52.63 | $51.24 | 177,088 |
| 2020-09-02 | $53.23 | $54.25 | $52.95 | $54.10 | $52.67 | 131,446 |
| 2020-09-01 | $53.58 | $53.62 | $52.85 | $53.15 | $51.74 | 282,049 |
| 2020-08-31 | $53.37 | $53.79 | $53.30 | $53.59 | $52.17 | 144,817 |
| 2020-08-28 | $53.42 | $53.42 | $53.00 | $53.37 | $51.96 | 134,684 |
| 2020-08-27 | $52.96 | $53.49 | $52.57 | $53.19 | $51.78 | 192,756 |
| 2020-08-26 | $52.96 | $52.96 | $52.40 | $52.92 | $51.52 | 135,114 |
| 2020-08-25 | $52.74 | $53.00 | $52.59 | $52.99 | $51.59 | 122,733 |
| 2020-08-24 | $53.16 | $53.16 | $52.30 | $52.59 | $51.20 | 171,739 |
| 2020-08-21 | $52.85 | $52.97 | $52.53 | $52.94 | $51.54 | 125,079 |
| 2020-08-20 | $52.85 | $53.00 | $52.77 | $52.90 | $51.50 | 118,882 |
| 2020-08-19 | $53.27 | $53.42 | $52.92 | $53.08 | $51.68 | 93,509 |
| 2020-08-18 | $53.41 | $53.49 | $52.97 | $53.30 | $51.89 | 167,310 |
| 2020-08-17 | $53.00 | $53.45 | $52.97 | $53.35 | $51.94 | 114,027 |
| 2020-08-14 | $52.97 | $53.12 | $52.68 | $52.91 | $51.51 | 166,668 |
| 2020-08-13 | $52.93 | $53.10 | $52.74 | $53.07 | $51.67 | 102,960 |
| 2020-08-12 | $52.46 | $53.18 | $52.31 | $53.02 | $51.62 | 236,709 |
| 2020-08-11 | $52.95 | $52.95 | $52.13 | $52.26 | $50.88 | 143,522 |
| 2020-08-10 | $52.98 | $52.99 | $52.58 | $52.73 | $51.34 | 156,829 |
| 2020-08-07 | $52.84 | $53.06 | $52.61 | $52.94 | $51.54 | 114,618 |
| 2020-08-06 | $53.14 | $53.25 | $52.49 | $52.85 | $51.45 | 154,353 |
| 2020-08-05 | $53.20 | $53.20 | $52.93 | $53.15 | $51.74 | 105,019 |
| 2020-08-04 | $52.99 | $53.02 | $52.50 | $52.86 | $51.46 | 225,445 |
| 2020-08-03 | $52.77 | $53.13 | $52.59 | $53.06 | $51.66 | 151,743 |
| 2020-07-31 | $52.83 | $52.83 | $51.71 | $52.33 | $50.95 | 152,406 |
| 2020-07-30 | $52.54 | $52.84 | $52.16 | $52.76 | $51.36 | 101,220 |
| 2020-07-29 | $52.65 | $53.11 | $52.54 | $52.95 | $51.55 | 110,894 |
| 2020-07-28 | $52.64 | $52.80 | $52.38 | $52.46 | $51.07 | 249,449 |
| 2020-07-27 | $52.25 | $52.68 | $52.03 | $52.61 | $51.22 | 179,771 |
| 2020-07-24 | $52.72 | $52.72 | $51.80 | $52.14 | $50.76 | 149,172 |
| 2020-07-23 | $53.23 | $53.52 | $52.62 | $52.77 | $51.37 | 314,832 |
| 2020-07-22 | $52.85 | $53.14 | $52.61 | $53.03 | $51.63 | 100,795 |
| 2020-07-21 | $53.01 | $53.13 | $52.57 | $52.67 | $51.28 | 165,516 |
| 2020-07-20 | $52.96 | $53.09 | $52.60 | $52.84 | $51.44 | 166,235 |
| 2020-07-17 | $52.25 | $52.92 | $52.15 | $52.74 | $51.35 | 116,240 |
| 2020-07-16 | $52.02 | $52.06 | $51.62 | $51.98 | $50.61 | 134,769 |
| 2020-07-15 | $51.83 | $52.25 | $51.66 | $52.19 | $50.81 | 223,667 |
| 2020-07-14 | $50.22 | $51.39 | $50.12 | $51.34 | $49.98 | 340,258 |
| 2020-07-13 | $50.60 | $51.49 | $50.20 | $50.27 | $48.94 | 180,140 |
| 2020-07-10 | $50.40 | $50.40 | $49.94 | $50.29 | $48.96 | 132,264 |
| 2020-07-09 | $50.78 | $50.90 | $49.82 | $50.39 | $49.06 | 160,815 |
| 2020-07-08 | $50.83 | $51.00 | $50.39 | $50.81 | $49.47 | 131,931 |
| 2020-07-07 | $50.75 | $51.31 | $50.58 | $50.63 | $49.29 | 115,994 |
| 2020-07-06 | $51.04 | $51.32 | $50.79 | $50.97 | $49.62 | 203,339 |
| 2020-07-02 | $50.64 | $50.82 | $50.41 | $50.53 | $49.19 | 168,911 |
| 2020-07-01 | $50.00 | $50.36 | $49.73 | $50.19 | $48.86 | 336,077 |
| 2020-06-30 | $48.84 | $49.98 | $48.82 | $49.77 | $48.45 | 320,323 |
| 2020-06-29 | $48.84 | $49.02 | $48.43 | $48.88 | $47.59 | 202,678 |
| 2020-06-26 | $49.15 | $49.19 | $48.37 | $48.57 | $47.29 | 157,347 |
| 2020-06-25 | $48.59 | $49.24 | $48.28 | $49.23 | $47.93 | 143,646 |
| 2020-06-24 | $49.65 | $49.78 | $48.29 | $48.70 | $47.41 | 227,626 |
| 2020-06-23 | $50.06 | $50.43 | $49.93 | $49.96 | $48.64 | 162,555 |
| 2020-06-22 | $49.70 | $49.82 | $49.21 | $49.77 | $48.45 | 135,905 |
| 2020-06-19 | $49.75 | $50.00 | $49.29 | $49.76 | $48.44 | 123,713 |
| 2020-06-18 | $49.27 | $49.55 | $49.11 | $49.46 | $47.99 | 83,851 |
| 2020-06-17 | $49.79 | $49.90 | $49.40 | $49.52 | $48.04 | 108,243 |
| 2020-06-16 | $49.57 | $49.84 | $48.76 | $49.60 | $48.12 | 150,973 |
| 2020-06-15 | $47.43 | $48.63 | $47.15 | $48.44 | $47.00 | 151,846 |
| 2020-06-12 | $48.82 | $48.96 | $47.21 | $48.12 | $46.69 | 195,344 |
| 2020-06-11 | $49.95 | $50.01 | $47.64 | $47.80 | $46.37 | 383,136 |
| 2020-06-10 | $50.84 | $50.95 | $50.38 | $50.59 | $49.08 | 169,918 |
| 2020-06-09 | $51.12 | $51.25 | $50.56 | $50.65 | $49.14 | 532,429 |
| 2020-06-08 | $50.73 | $51.19 | $50.62 | $51.19 | $49.66 | 259,802 |
| 2020-06-05 | $50.38 | $51.09 | $50.21 | $50.70 | $49.19 | 191,823 |
| 2020-06-04 | $50.23 | $50.47 | $49.66 | $49.94 | $48.45 | 182,274 |
| 2020-06-03 | $50.83 | $50.83 | $50.35 | $50.46 | $48.96 | 310,577 |
| 2020-06-02 | $50.41 | $50.66 | $50.01 | $50.66 | $49.15 | 328,767 |
| 2020-06-01 | $50.45 | $50.55 | $50.03 | $50.35 | $48.85 | 350,692 |
| 2020-05-29 | $50.32 | $50.80 | $49.62 | $50.77 | $49.26 | 612,068 |
| 2020-05-28 | $49.96 | $50.72 | $49.96 | $50.19 | $48.69 | 267,986 |
| 2020-05-27 | $49.28 | $49.61 | $48.32 | $49.61 | $48.13 | 300,682 |
| 2020-05-26 | $50.26 | $50.26 | $49.12 | $49.20 | $47.73 | 638,063 |
| 2020-05-22 | $49.14 | $49.35 | $48.88 | $49.29 | $47.82 | 160,647 |
| 2020-05-21 | $49.41 | $49.41 | $48.88 | $49.17 | $47.70 | 200,527 |
| 2020-05-20 | $49.88 | $49.92 | $49.38 | $49.48 | $48.00 | 185,620 |
| 2020-05-19 | $49.81 | $50.00 | $49.31 | $49.31 | $47.84 | 279,725 |
| 2020-05-18 | $50.44 | $50.65 | $49.87 | $49.92 | $48.43 | 329,424 |
| 2020-05-15 | $48.80 | $49.40 | $48.61 | $49.36 | $47.89 | 137,196 |
| 2020-05-14 | $47.91 | $48.85 | $47.89 | $48.84 | $47.38 | 262,279 |
| 2020-05-13 | $49.02 | $49.35 | $48.01 | $48.43 | $46.99 | 280,606 |
| 2020-05-12 | $50.12 | $50.18 | $49.08 | $49.08 | $47.62 | 263,630 |
| 2020-05-11 | $48.68 | $49.97 | $48.68 | $49.88 | $48.39 | 285,971 |
| 2020-05-08 | $49.18 | $49.18 | $48.74 | $48.88 | $47.42 | 225,473 |
| 2020-05-07 | $49.04 | $49.04 | $48.52 | $48.59 | $47.14 | 458,487 |
| 2020-05-06 | $49.25 | $49.25 | $48.50 | $48.53 | $47.08 | 633,844 |
| 2020-05-05 | $48.55 | $49.28 | $48.22 | $48.90 | $47.44 | 1,575,836 |
| 2020-05-04 | $47.56 | $47.89 | $47.32 | $47.81 | $46.38 | 181,953 |
| 2020-05-01 | $48.03 | $48.10 | $47.27 | $47.64 | $46.22 | 232,255 |
| 2020-04-30 | $48.95 | $49.11 | $48.49 | $48.70 | $47.25 | 253,823 |
| 2020-04-29 | $49.28 | $49.36 | $48.70 | $49.06 | $47.60 | 269,418 |
| 2020-04-28 | $50.08 | $50.08 | $48.52 | $48.59 | $47.14 | 331,065 |
| 2020-04-27 | $49.41 | $49.83 | $49.25 | $49.67 | $48.19 | 408,805 |
| 2020-04-24 | $48.64 | $49.02 | $48.22 | $48.96 | $47.50 | 301,185 |
| 2020-04-23 | $48.39 | $48.96 | $48.12 | $48.21 | $46.77 | 347,705 |
| 2020-04-22 | $48.03 | $48.11 | $47.54 | $47.90 | $46.47 | 205,618 |
| 2020-04-21 | $48.06 | $48.08 | $47.05 | $47.14 | $45.73 | 245,634 |
| 2020-04-20 | $48.82 | $49.35 | $48.35 | $48.67 | $47.22 | 357,339 |
| 2020-04-17 | $49.45 | $49.45 | $48.15 | $48.89 | $47.43 | 523,400 |
| 2020-04-16 | $47.01 | $47.85 | $46.96 | $47.78 | $46.36 | 226,206 |
| 2020-04-15 | $46.46 | $47.00 | $46.14 | $46.81 | $45.41 | 391,675 |
| 2020-04-14 | $46.59 | $47.21 | $46.32 | $47.08 | $45.68 | 850,273 |
| 2020-04-13 | $46.08 | $46.08 | $44.87 | $45.54 | $44.18 | 338,709 |
| 2020-04-09 | $46.00 | $46.16 | $45.53 | $45.97 | $44.60 | 270,236 |
| 2020-04-08 | $44.26 | $46.10 | $43.70 | $45.60 | $44.24 | 237,937 |
| 2020-04-07 | $45.38 | $45.44 | $43.71 | $43.71 | $42.41 | 355,313 |
| 2020-04-06 | $43.40 | $44.40 | $43.10 | $44.13 | $42.81 | 812,169 |
| 2020-04-03 | $42.22 | $42.66 | $41.44 | $41.90 | $40.65 | 233,475 |
| 2020-04-02 | $40.90 | $42.43 | $40.70 | $42.34 | $41.08 | 241,925 |
| 2020-04-01 | $41.70 | $41.91 | $40.84 | $41.21 | $39.98 | 328,486 |
| 2020-03-31 | $43.27 | $43.44 | $42.60 | $42.98 | $41.70 | 676,378 |
| 2020-03-30 | $41.90 | $43.23 | $41.90 | $43.13 | $41.84 | 669,629 |
| 2020-03-27 | $41.35 | $42.31 | $40.87 | $41.23 | $40.00 | 302,229 |
| 2020-03-26 | $40.02 | $42.38 | $40.00 | $42.23 | $40.97 | 543,023 |
| 2020-03-25 | $39.31 | $40.88 | $38.31 | $39.59 | $38.41 | 424,748 |
| 2020-03-24 | $37.90 | $39.16 | $37.69 | $39.07 | $37.91 | 372,470 |
| 2020-03-23 | $37.65 | $37.73 | $35.74 | $36.18 | $35.10 | 518,386 |
| 2020-03-20 | $39.87 | $40.37 | $37.82 | $37.92 | $36.79 | 320,640 |
| 2020-03-19 | $40.02 | $40.50 | $39.04 | $39.67 | $38.23 | 438,494 |
| 2020-03-18 | $39.76 | $40.92 | $38.23 | $40.32 | $38.86 | 342,321 |
| 2020-03-17 | $40.12 | $41.92 | $39.45 | $41.63 | $40.12 | 704,353 |
| 2020-03-16 | $40.10 | $41.91 | $39.16 | $39.31 | $37.88 | 705,852 |
| 2020-03-13 | $42.93 | $43.83 | $40.57 | $43.40 | $41.83 | 628,254 |
| 2020-03-12 | $41.56 | $43.37 | $40.95 | $40.95 | $39.46 | 807,989 |
| 2020-03-11 | $45.28 | $45.50 | $43.84 | $44.43 | $42.82 | 235,952 |
| 2020-03-10 | $46.05 | $46.37 | $44.22 | $46.33 | $44.65 | 241,462 |
| 2020-03-09 | $44.77 | $45.92 | $44.48 | $44.73 | $43.11 | 904,311 |
| 2020-03-06 | $46.56 | $47.52 | $46.24 | $47.34 | $45.62 | 299,582 |
| 2020-03-05 | $47.80 | $48.52 | $47.25 | $47.75 | $46.02 | 217,233 |
| 2020-03-04 | $47.84 | $48.93 | $47.50 | $48.89 | $47.12 | 258,693 |
| 2020-03-03 | $47.65 | $48.36 | $45.74 | $46.29 | $44.61 | 1,059,400 |
| 2020-03-02 | $45.67 | $47.51 | $45.31 | $47.50 | $45.78 | 675,537 |
| 2020-02-28 | $44.71 | $45.49 | $44.20 | $45.49 | $43.84 | 660,573 |
| 2020-02-27 | $46.89 | $47.74 | $46.00 | $46.00 | $44.33 | 464,954 |
| 2020-02-26 | $47.84 | $48.43 | $47.45 | $47.57 | $45.84 | 298,044 |
| 2020-02-25 | $49.31 | $49.47 | $47.49 | $47.65 | $45.92 | 395,346 |
| 2020-02-24 | $49.49 | $49.74 | $48.88 | $49.12 | $47.34 | 309,733 |
| 2020-02-21 | $50.64 | $50.83 | $50.44 | $50.75 | $48.91 | 78,235 |
| 2020-02-20 | $51.03 | $51.04 | $50.35 | $50.80 | $48.96 | 100,031 |
| 2020-02-19 | $51.01 | $51.20 | $50.99 | $51.11 | $49.26 | 98,464 |
| 2020-02-18 | $51.00 | $51.05 | $50.66 | $50.85 | $49.01 | 143,290 |
| 2020-02-14 | $50.98 | $51.01 | $50.73 | $51.00 | $49.15 | 196,615 |
| 2020-02-13 | $50.92 | $51.10 | $50.78 | $50.87 | $49.02 | 101,426 |
| 2020-02-12 | $51.23 | $51.26 | $50.89 | $51.08 | $49.23 | 96,345 |
| 2020-02-11 | $50.84 | $51.04 | $50.77 | $51.01 | $49.16 | 89,317 |
| 2020-02-10 | $50.26 | $50.69 | $50.23 | $50.69 | $48.85 | 127,221 |
| 2020-02-07 | $50.74 | $50.74 | $50.29 | $50.37 | $48.54 | 127,001 |
| 2020-02-06 | $50.86 | $50.91 | $50.57 | $50.79 | $48.95 | 194,916 |
| 2020-02-05 | $50.07 | $50.86 | $50.07 | $50.73 | $48.89 | 253,883 |
| 2020-02-04 | $49.48 | $49.99 | $49.48 | $49.77 | $47.96 | 178,129 |
| 2020-02-03 | $48.79 | $49.23 | $48.79 | $48.92 | $47.15 | 124,207 |
| 2020-01-31 | $49.34 | $49.34 | $48.31 | $48.44 | $46.68 | 257,391 |
| 2020-01-30 | $49.45 | $49.45 | $48.97 | $49.39 | $47.60 | 124,081 |
| 2020-01-29 | $49.96 | $50.13 | $49.74 | $49.74 | $47.94 | 132,020 |
| 2020-01-28 | $49.78 | $50.06 | $49.62 | $49.85 | $48.04 | 151,948 |
| 2020-01-27 | $49.38 | $49.77 | $49.11 | $49.58 | $47.78 | 194,192 |
| 2020-01-24 | $50.86 | $50.90 | $49.83 | $49.93 | $48.12 | 188,600 |
| 2020-01-23 | $51.01 | $51.01 | $50.52 | $50.78 | $48.94 | 169,924 |
| 2020-01-22 | $51.14 | $51.28 | $51.05 | $51.10 | $49.25 | 118,529 |
| 2020-01-21 | $50.89 | $51.14 | $50.89 | $51.00 | $49.15 | 209,478 |
| 2020-01-17 | $51.64 | $51.64 | $50.96 | $51.04 | $49.19 | 402,008 |
| 2020-01-16 | $50.99 | $51.10 | $50.83 | $51.10 | $49.25 | 116,605 |
| 2020-01-15 | $50.43 | $50.90 | $50.43 | $50.78 | $48.94 | 112,501 |
| 2020-01-14 | $49.84 | $50.39 | $49.75 | $50.34 | $48.51 | 256,055 |
| 2020-01-13 | $50.36 | $50.36 | $49.80 | $49.96 | $48.15 | 168,363 |
| 2020-01-10 | $50.35 | $50.47 | $50.12 | $50.22 | $48.40 | 195,832 |
| 2020-01-09 | $50.12 | $50.34 | $50.01 | $50.19 | $48.37 | 120,135 |
| 2020-01-08 | $49.62 | $50.16 | $49.61 | $49.95 | $48.14 | 176,167 |
| 2020-01-07 | $49.63 | $49.68 | $49.31 | $49.61 | $47.81 | 359,735 |
| 2020-01-06 | $49.16 | $49.72 | $49.03 | $49.72 | $47.92 | 656,074 |
| 2020-01-03 | $49.25 | $49.63 | $48.93 | $49.40 | $47.61 | 203,756 |
| 2020-01-02 | $49.93 | $49.94 | $49.42 | $49.78 | $47.97 | 150,384 |
| 2019-12-31 | $49.51 | $49.74 | $49.44 | $49.74 | $47.94 | 101,249 |
| 2019-12-30 | $49.95 | $50.03 | $49.54 | $49.54 | $47.74 | 327,216 |
| 2019-12-27 | $50.03 | $50.06 | $49.80 | $49.94 | $48.13 | 140,255 |
| 2019-12-26 | $50.10 | $50.11 | $49.83 | $49.94 | $48.13 | 100,059 |
| 2019-12-24 | $50.03 | $50.07 | $49.90 | $50.02 | $48.21 | 61,349 |
| 2019-12-23 | $50.00 | $50.11 | $49.82 | $50.02 | $48.21 | 113,771 |
| 2019-12-20 | $49.65 | $49.89 | $49.65 | $49.85 | $48.04 | 291,661 |
| 2019-12-19 | $49.51 | $49.59 | $49.40 | $49.54 | $47.65 | 109,155 |
| 2019-12-18 | $49.41 | $49.45 | $49.24 | $49.37 | $47.49 | 61,582 |
| 2019-12-17 | $49.50 | $49.50 | $49.20 | $49.33 | $47.45 | 127,941 |
| 2019-12-16 | $49.08 | $49.52 | $49.03 | $49.33 | $47.45 | 153,429 |
| 2019-12-13 | $48.82 | $49.12 | $48.62 | $48.76 | $46.90 | 112,462 |
| 2019-12-12 | $48.43 | $48.98 | $48.40 | $48.83 | $46.97 | 112,981 |
| 2019-12-11 | $48.44 | $48.54 | $48.31 | $48.40 | $46.56 | 287,626 |
| 2019-12-10 | $48.29 | $48.43 | $48.12 | $48.40 | $46.56 | 81,997 |
| 2019-12-09 | $48.70 | $48.70 | $48.31 | $48.31 | $46.47 | 104,202 |
| 2019-12-06 | $48.56 | $48.80 | $48.53 | $48.62 | $46.77 | 127,818 |
| 2019-12-05 | $48.42 | $48.42 | $47.95 | $48.32 | $46.48 | 167,270 |
| 2019-12-04 | $48.12 | $48.45 | $48.02 | $48.36 | $46.52 | 111,636 |
| 2019-12-03 | $47.64 | $47.98 | $47.51 | $47.94 | $46.12 | 100,478 |
| 2019-12-02 | $48.43 | $48.43 | $47.83 | $48.01 | $46.18 | 287,419 |
| 2019-11-29 | $48.35 | $48.39 | $48.19 | $48.24 | $46.40 | 48,039 |
| 2019-11-27 | $48.21 | $48.48 | $48.20 | $48.42 | $46.58 | 134,885 |
| 2019-11-26 | $48.19 | $48.25 | $48.00 | $48.15 | $46.32 | 137,021 |
| 2019-11-25 | $47.71 | $48.18 | $47.71 | $48.18 | $46.35 | 124,057 |
| 2019-11-22 | $47.41 | $47.56 | $47.31 | $47.49 | $45.68 | 103,447 |
| 2019-11-21 | $47.30 | $47.37 | $46.95 | $47.33 | $45.53 | 183,018 |
| 2019-11-20 | $47.18 | $47.40 | $46.91 | $47.26 | $45.46 | 116,447 |
| 2019-11-19 | $47.04 | $47.30 | $46.99 | $47.24 | $45.44 | 111,633 |
| 2019-11-18 | $46.98 | $47.17 | $46.78 | $46.81 | $45.03 | 139,283 |
| 2019-11-15 | $46.20 | $47.03 | $46.17 | $46.96 | $45.17 | 216,607 |
| 2019-11-14 | $46.03 | $46.03 | $45.79 | $46.03 | $44.28 | 66,555 |
| 2019-11-13 | $45.85 | $46.15 | $45.74 | $46.04 | $44.29 | 214,271 |
| 2019-11-12 | $45.79 | $46.16 | $45.79 | $46.00 | $44.25 | 199,253 |
| 2019-11-11 | $45.74 | $45.82 | $45.60 | $45.75 | $44.01 | 90,651 |
| 2019-11-08 | $45.52 | $45.92 | $45.39 | $45.90 | $44.15 | 70,395 |
| 2019-11-07 | $45.55 | $45.66 | $45.40 | $45.49 | $43.76 | 144,381 |
| 2019-11-06 | $45.27 | $45.47 | $45.20 | $45.34 | $43.61 | 77,878 |
| 2019-11-05 | $45.64 | $45.64 | $45.20 | $45.20 | $43.48 | 114,351 |
| 2019-11-04 | $45.92 | $45.95 | $45.57 | $45.59 | $43.85 | 227,537 |
| 2019-11-01 | $45.71 | $46.00 | $45.60 | $45.73 | $43.99 | 227,973 |
| 2019-10-31 | $45.53 | $45.55 | $45.19 | $45.47 | $43.74 | 186,339 |
| 2019-10-30 | $45.41 | $45.59 | $45.20 | $45.55 | $43.82 | 122,499 |
| 2019-10-29 | $44.90 | $45.46 | $44.88 | $45.38 | $43.65 | 107,299 |
| 2019-10-28 | $44.50 | $44.92 | $44.45 | $44.86 | $43.15 | 178,626 |
| 2019-10-25 | $44.16 | $44.46 | $44.06 | $44.36 | $42.67 | 63,543 |
| 2019-10-24 | $44.57 | $44.57 | $44.10 | $44.23 | $42.55 | 120,605 |
| 2019-10-23 | $44.24 | $44.60 | $44.23 | $44.47 | $42.78 | 95,331 |
| 2019-10-22 | $44.49 | $44.73 | $44.20 | $44.21 | $42.53 | 81,598 |
| 2019-10-21 | $44.39 | $44.39 | $44.10 | $44.18 | $42.50 | 282,772 |
| 2019-10-18 | $44.24 | $44.39 | $44.00 | $44.19 | $42.51 | 57,432 |
| 2019-10-17 | $44.15 | $44.47 | $44.15 | $44.34 | $42.65 | 78,834 |
| 2019-10-16 | $44.01 | $44.21 | $43.95 | $44.01 | $42.33 | 108,807 |
| 2019-10-15 | $43.66 | $44.17 | $43.66 | $44.05 | $42.37 | 141,318 |
| 2019-10-14 | $43.25 | $43.45 | $43.22 | $43.23 | $41.58 | 119,515 |
| 2019-10-11 | $43.32 | $43.75 | $43.25 | $43.25 | $41.60 | 167,698 |
| 2019-10-10 | $42.54 | $43.02 | $42.54 | $42.90 | $41.27 | 91,765 |
| 2019-10-09 | $42.61 | $42.78 | $42.51 | $42.64 | $41.02 | 120,487 |
| 2019-10-08 | $42.85 | $42.85 | $42.38 | $42.38 | $40.77 | 142,797 |
| 2019-10-07 | $43.27 | $43.51 | $43.17 | $43.22 | $41.57 | 123,187 |
| 2019-10-04 | $42.88 | $43.40 | $42.80 | $43.37 | $41.72 | 56,042 |
| 2019-10-03 | $42.28 | $42.77 | $41.96 | $42.77 | $41.14 | 250,685 |
| 2019-10-02 | $42.77 | $42.84 | $42.13 | $42.30 | $40.69 | 169,158 |
| 2019-10-01 | $43.53 | $43.61 | $42.82 | $42.92 | $41.29 | 157,215 |
| 2019-09-30 | $43.08 | $43.66 | $43.08 | $43.37 | $41.72 | 174,620 |
| 2019-09-27 | $43.45 | $43.50 | $42.88 | $43.02 | $41.38 | 70,613 |
| 2019-09-26 | $43.73 | $43.74 | $43.00 | $43.27 | $41.62 | 119,153 |
| 2019-09-25 | $43.77 | $43.83 | $43.53 | $43.65 | $41.99 | 73,390 |
| 2019-09-24 | $44.44 | $44.48 | $43.66 | $43.78 | $42.11 | 122,293 |
| 2019-09-23 | $44.40 | $44.50 | $44.27 | $44.27 | $42.58 | 72,882 |
| 2019-09-20 | $44.43 | $44.69 | $44.39 | $44.52 | $42.83 | 67,465 |
| 2019-09-19 | $44.31 | $44.64 | $44.20 | $44.43 | $42.58 | 74,305 |
| 2019-09-18 | $44.30 | $44.34 | $43.97 | $44.26 | $42.41 | 97,963 |
| 2019-09-17 | $44.19 | $44.40 | $44.19 | $44.30 | $42.45 | 80,333 |
| 2019-09-16 | $44.02 | $44.33 | $44.01 | $44.22 | $42.38 | 69,930 |
| 2019-09-13 | $44.40 | $44.61 | $44.18 | $44.26 | $42.41 | 94,721 |
| 2019-09-12 | $44.53 | $44.67 | $44.27 | $44.29 | $42.44 | 192,813 |
| 2019-09-11 | $43.92 | $44.34 | $43.82 | $44.33 | $42.48 | 94,700 |
| 2019-09-10 | $43.48 | $43.82 | $43.00 | $43.82 | $41.99 | 105,777 |
| 2019-09-09 | $44.17 | $44.17 | $43.52 | $43.64 | $41.82 | 121,024 |
| 2019-09-06 | $44.15 | $44.26 | $44.04 | $44.12 | $42.28 | 122,446 |
| 2019-09-05 | $43.99 | $44.12 | $43.73 | $44.03 | $42.19 | 307,647 |
| 2019-09-04 | $43.87 | $43.87 | $43.38 | $43.60 | $41.78 | 184,195 |
| 2019-09-03 | $43.61 | $43.80 | $43.41 | $43.57 | $41.75 | 400,905 |
| 2019-08-30 | $44.05 | $44.13 | $43.69 | $43.94 | $42.11 | 123,431 |
| 2019-08-29 | $43.86 | $43.97 | $43.65 | $43.88 | $42.05 | 69,226 |
| 2019-08-28 | $43.08 | $43.60 | $42.96 | $43.52 | $41.71 | 103,806 |
| 2019-08-27 | $43.75 | $43.88 | $43.16 | $43.26 | $41.46 | 123,296 |
| 2019-08-26 | $43.42 | $43.53 | $43.21 | $43.51 | $41.70 | 92,453 |
| 2019-08-23 | $44.04 | $44.21 | $42.88 | $43.06 | $41.26 | 244,314 |
| 2019-08-22 | $44.41 | $44.47 | $43.93 | $44.09 | $42.25 | 87,869 |
| 2019-08-21 | $44.28 | $44.45 | $44.23 | $44.34 | $42.49 | 60,159 |
| 2019-08-20 | $44.41 | $44.46 | $44.01 | $44.01 | $42.17 | 150,252 |
| 2019-08-19 | $44.36 | $44.49 | $44.27 | $44.38 | $42.53 | 126,240 |
| 2019-08-16 | $43.61 | $44.06 | $43.61 | $43.98 | $42.15 | 146,268 |
| 2019-08-15 | $43.42 | $43.55 | $43.16 | $43.40 | $41.59 | 108,135 |
| 2019-08-14 | $44.04 | $44.13 | $43.30 | $43.30 | $41.49 | 1,223,092 |
| 2019-08-13 | $43.96 | $44.72 | $43.95 | $44.50 | $42.64 | 74,906 |
| 2019-08-12 | $44.27 | $44.34 | $43.80 | $43.97 | $42.14 | 99,612 |
| 2019-08-09 | $44.33 | $44.68 | $44.09 | $44.46 | $42.61 | 87,172 |
| 2019-08-08 | $43.96 | $44.46 | $43.94 | $44.42 | $42.57 | 95,656 |
| 2019-08-07 | $43.47 | $43.95 | $42.93 | $43.83 | $42.00 | 157,582 |
| 2019-08-06 | $43.38 | $43.80 | $43.24 | $43.79 | $41.96 | 147,702 |
| 2019-08-05 | $43.72 | $43.85 | $42.81 | $43.16 | $41.36 | 244,362 |
| 2019-08-02 | $44.42 | $44.51 | $43.98 | $44.29 | $42.44 | 81,443 |
| 2019-08-01 | $44.46 | $44.96 | $44.22 | $44.49 | $42.63 | 108,771 |
| 2019-07-31 | $44.87 | $45.02 | $44.15 | $44.45 | $42.60 | 91,824 |
| 2019-07-30 | $44.67 | $44.88 | $44.50 | $44.88 | $43.01 | 87,034 |
| 2019-07-29 | $44.80 | $44.97 | $44.72 | $44.96 | $43.09 | 100,504 |
| 2019-07-26 | $44.65 | $44.86 | $44.61 | $44.79 | $42.92 | 164,256 |
| 2019-07-25 | $44.76 | $44.86 | $44.50 | $44.54 | $42.68 | 121,859 |
| 2019-07-24 | $44.69 | $44.84 | $44.37 | $44.83 | $42.96 | 130,537 |
| 2019-07-23 | $44.59 | $44.82 | $44.39 | $44.74 | $42.87 | 98,282 |
| 2019-07-22 | $44.63 | $44.74 | $44.52 | $44.54 | $42.68 | 112,717 |
| 2019-07-19 | $45.11 | $45.11 | $44.56 | $44.58 | $42.72 | 86,392 |
| 2019-07-18 | $44.74 | $45.13 | $44.60 | $45.04 | $43.16 | 73,355 |
| 2019-07-17 | $44.83 | $44.99 | $44.77 | $44.77 | $42.90 | 83,566 |
| 2019-07-16 | $44.98 | $45.00 | $44.74 | $44.75 | $42.88 | 149,701 |
| 2019-07-15 | $44.90 | $45.09 | $44.80 | $44.98 | $43.10 | 204,782 |
| 2019-07-12 | $45.24 | $45.24 | $44.60 | $44.86 | $42.99 | 259,307 |
| 2019-07-11 | $45.65 | $45.65 | $45.06 | $45.33 | $43.44 | 148,787 |
| 2019-07-10 | $45.29 | $45.49 | $45.15 | $45.34 | $43.45 | 97,437 |
| 2019-07-09 | $44.91 | $45.24 | $44.90 | $45.22 | $43.33 | 123,158 |
| 2019-07-08 | $45.32 | $45.32 | $44.88 | $45.11 | $43.23 | 96,996 |
| 2019-07-05 | $45.58 | $45.79 | $45.39 | $45.50 | $43.60 | 109,634 |
| 2019-07-03 | $45.47 | $45.80 | $45.47 | $45.80 | $43.89 | 72,132 |
| 2019-07-02 | $45.29 | $45.39 | $45.04 | $45.39 | $43.50 | 181,541 |
| 2019-07-01 | $45.38 | $45.42 | $45.06 | $45.26 | $43.37 | 220,670 |
| 2019-06-28 | $44.79 | $45.03 | $44.63 | $45.01 | $43.13 | 95,268 |
| 2019-06-27 | $44.54 | $44.83 | $44.53 | $44.76 | $42.89 | 84,247 |
| 2019-06-26 | $44.96 | $44.96 | $44.31 | $44.38 | $42.53 | 91,774 |
| 2019-06-25 | $45.11 | $45.34 | $44.86 | $44.92 | $43.05 | 145,269 |
| 2019-06-24 | $45.31 | $45.31 | $44.98 | $45.06 | $43.18 | 254,026 |
| 2019-06-21 | $45.19 | $45.46 | $44.85 | $45.35 | $43.46 | 98,450 |
| 2019-06-20 | $45.56 | $45.74 | $45.15 | $45.36 | $43.31 | 127,883 |
| 2019-06-19 | $44.80 | $45.29 | $44.80 | $45.19 | $43.15 | 173,142 |
| 2019-06-18 | $44.61 | $44.94 | $44.55 | $44.78 | $42.76 | 133,886 |
| 2019-06-17 | $44.09 | $44.44 | $44.09 | $44.39 | $42.39 | 108,069 |
| 2019-06-14 | $44.29 | $44.35 | $44.05 | $44.09 | $42.10 | 158,597 |
| 2019-06-13 | $44.34 | $44.34 | $44.05 | $44.26 | $42.26 | 82,981 |
| 2019-06-12 | $43.93 | $44.23 | $43.93 | $44.23 | $42.23 | 129,503 |
| 2019-06-11 | $44.34 | $44.38 | $43.87 | $43.99 | $42.00 | 572,845 |
| 2019-06-10 | $44.15 | $44.26 | $43.99 | $44.10 | $42.11 | 95,519 |
| 2019-06-07 | $43.71 | $44.04 | $43.68 | $43.94 | $41.96 | 113,099 |
| 2019-06-06 | $43.39 | $43.65 | $43.36 | $43.39 | $41.43 | 123,550 |
| 2019-06-05 | $43.33 | $43.42 | $43.14 | $43.32 | $41.36 | 139,683 |
| 2019-06-04 | $42.67 | $43.10 | $42.57 | $43.06 | $41.12 | 638,086 |
| 2019-06-03 | $42.21 | $42.63 | $42.15 | $42.26 | $40.35 | 262,500 |
| 2019-05-31 | $42.15 | $42.40 | $41.94 | $42.15 | $40.25 | 99,042 |
| 2019-05-30 | $42.40 | $42.62 | $42.31 | $42.50 | $40.58 | 75,818 |
| 2019-05-29 | $42.50 | $42.50 | $41.99 | $42.31 | $40.40 | 242,149 |
| 2019-05-28 | $43.33 | $43.59 | $42.69 | $42.69 | $40.76 | 237,656 |
| 2019-05-24 | $43.28 | $43.52 | $43.17 | $43.26 | $41.31 | 120,585 |
| 2019-05-23 | $43.16 | $43.16 | $42.85 | $43.13 | $41.18 | 142,017 |
| 2019-05-22 | $43.05 | $43.50 | $43.05 | $43.36 | $41.40 | 99,256 |
| 2019-05-21 | $42.97 | $43.34 | $42.95 | $43.15 | $41.20 | 83,876 |
| 2019-05-20 | $42.60 | $42.91 | $42.47 | $42.73 | $40.80 | 124,507 |
| 2019-05-17 | $42.63 | $43.21 | $42.63 | $42.85 | $40.92 | 183,757 |
| 2019-05-16 | $42.73 | $43.33 | $42.73 | $42.96 | $41.02 | 178,253 |
| 2019-05-15 | $42.26 | $42.75 | $42.15 | $42.65 | $40.72 | 274,843 |
| 2019-05-14 | $42.40 | $42.76 | $42.40 | $42.45 | $40.53 | 181,425 |
| 2019-05-13 | $42.34 | $42.50 | $42.05 | $42.21 | $40.30 | 198,913 |
| 2019-05-10 | $43.03 | $43.20 | $42.22 | $43.12 | $41.17 | 127,147 |
| 2019-05-09 | $42.83 | $43.25 | $42.62 | $43.15 | $41.20 | 177,890 |
| 2019-05-08 | $43.12 | $43.39 | $42.90 | $43.22 | $41.27 | 109,663 |
| 2019-05-07 | $43.70 | $43.85 | $42.86 | $43.16 | $41.21 | 189,449 |
| 2019-05-06 | $43.07 | $44.11 | $43.00 | $44.06 | $42.07 | 235,829 |
| 2019-05-03 | $43.48 | $43.75 | $43.48 | $43.73 | $41.76 | 164,534 |
| 2019-05-02 | $43.05 | $43.36 | $42.85 | $43.34 | $41.38 | 151,668 |
| 2019-05-01 | $43.33 | $43.46 | $42.95 | $43.08 | $41.13 | 422,414 |
| 2019-04-30 | $43.26 | $43.33 | $42.90 | $43.30 | $41.34 | 167,567 |
| 2019-04-29 | $43.24 | $43.33 | $42.96 | $43.16 | $41.21 | 141,273 |
| 2019-04-26 | $42.82 | $43.24 | $42.75 | $43.24 | $41.29 | 276,941 |
| 2019-04-25 | $42.22 | $42.88 | $42.11 | $42.81 | $40.88 | 208,740 |
| 2019-04-24 | $42.41 | $42.54 | $42.17 | $42.36 | $40.45 | 147,032 |
| 2019-04-23 | $41.71 | $42.64 | $41.65 | $42.41 | $40.49 | 278,981 |
| 2019-04-22 | $41.55 | $41.96 | $41.49 | $41.73 | $39.85 | 215,087 |
| 2019-04-18 | $41.70 | $41.95 | $41.01 | $41.65 | $39.77 | 385,921 |
| 2019-04-17 | $43.07 | $43.07 | $41.38 | $41.59 | $39.71 | 622,566 |
| 2019-04-16 | $44.06 | $44.15 | $42.86 | $42.92 | $40.98 | 470,852 |
| 2019-04-15 | $43.72 | $43.87 | $43.57 | $43.77 | $41.79 | 162,530 |
| 2019-04-12 | $44.27 | $44.27 | $43.61 | $43.69 | $41.72 | 245,678 |
| 2019-04-11 | $44.71 | $44.71 | $43.88 | $44.07 | $42.08 | 224,862 |
| 2019-04-10 | $44.56 | $44.72 | $44.49 | $44.59 | $42.58 | 90,846 |
| 2019-04-09 | $44.59 | $44.67 | $44.41 | $44.47 | $42.46 | 204,623 |
| 2019-04-08 | $44.71 | $44.73 | $44.40 | $44.72 | $42.70 | 135,358 |
| 2019-04-05 | $44.54 | $44.82 | $44.46 | $44.72 | $42.70 | 190,680 |
| 2019-04-04 | $44.54 | $44.61 | $44.12 | $44.38 | $42.38 | 383,239 |
| 2019-04-03 | $44.73 | $44.74 | $44.37 | $44.51 | $42.50 | 131,316 |
| 2019-04-02 | $44.57 | $44.61 | $44.43 | $44.51 | $42.50 | 250,913 |
| 2019-04-01 | $44.82 | $44.87 | $44.47 | $44.56 | $42.55 | 526,226 |
| 2019-03-29 | $44.25 | $44.54 | $44.15 | $44.50 | $42.49 | 114,127 |
| 2019-03-28 | $43.93 | $44.10 | $43.73 | $43.96 | $41.97 | 97,107 |
| 2019-03-27 | $44.22 | $44.27 | $43.48 | $43.82 | $41.84 | 114,268 |
| 2019-03-26 | $44.24 | $44.50 | $44.06 | $44.22 | $42.22 | 103,640 |
| 2019-03-25 | $43.95 | $44.08 | $43.61 | $43.92 | $41.94 | 239,451 |
| 2019-03-22 | $44.74 | $44.86 | $43.98 | $44.00 | $42.01 | 210,103 |
| 2019-03-21 | $44.39 | $44.99 | $44.08 | $44.93 | $42.90 | 135,378 |
| 2019-03-20 | $44.94 | $45.01 | $44.48 | $44.70 | $42.68 | 149,699 |
| 2019-03-19 | $44.76 | $45.09 | $44.70 | $44.97 | $42.94 | 238,549 |
| 2019-03-18 | $44.73 | $44.76 | $44.46 | $44.66 | $42.64 | 153,526 |
| 2019-03-15 | $44.59 | $44.76 | $44.45 | $44.68 | $42.66 | 208,805 |
| 2019-03-14 | $44.72 | $44.75 | $44.51 | $44.64 | $42.47 | 170,406 |
| 2019-03-13 | $44.39 | $44.83 | $44.38 | $44.72 | $42.55 | 175,219 |
| 2019-03-12 | $44.02 | $44.35 | $43.97 | $44.23 | $42.08 | 471,576 |
| 2019-03-11 | $43.47 | $43.91 | $43.37 | $43.89 | $41.76 | 96,421 |
| 2019-03-08 | $43.27 | $43.35 | $42.97 | $43.34 | $41.24 | 204,547 |
| 2019-03-07 | $43.68 | $43.71 | $43.29 | $43.41 | $41.30 | 285,675 |
| 2019-03-06 | $44.54 | $44.54 | $43.64 | $43.74 | $41.62 | 206,584 |
| 2019-03-05 | $44.59 | $44.70 | $44.29 | $44.51 | $42.35 | 95,322 |
| 2019-03-04 | $45.38 | $45.40 | $44.22 | $44.57 | $42.41 | 526,267 |
| 2019-03-01 | $44.78 | $45.24 | $44.77 | $45.16 | $42.97 | 149,014 |
| 2019-02-28 | $44.57 | $44.75 | $44.48 | $44.52 | $42.36 | 191,578 |
| 2019-02-27 | $44.64 | $44.80 | $44.48 | $44.66 | $42.49 | 131,384 |
| 2019-02-26 | $44.88 | $44.94 | $44.74 | $44.77 | $42.60 | 121,246 |
| 2019-02-25 | $45.03 | $45.18 | $44.94 | $44.94 | $42.76 | 209,221 |
| 2019-02-22 | $44.43 | $44.81 | $44.37 | $44.76 | $42.59 | 172,361 |
| 2019-02-21 | $44.62 | $44.62 | $44.17 | $44.35 | $42.20 | 186,025 |
| 2019-02-20 | $44.75 | $44.80 | $44.52 | $44.76 | $42.59 | 187,742 |
| 2019-02-19 | $44.92 | $45.00 | $44.81 | $44.82 | $42.64 | 812,137 |
| 2019-02-15 | $44.59 | $44.94 | $44.50 | $44.93 | $42.75 | 201,389 |
| 2019-02-14 | $44.11 | $44.45 | $44.00 | $44.27 | $42.12 | 219,943 |
| 2019-02-13 | $44.17 | $44.29 | $43.98 | $44.16 | $42.02 | 250,384 |
| 2019-02-12 | $43.60 | $44.07 | $43.53 | $44.03 | $41.89 | 727,144 |
| 2019-02-11 | $43.54 | $43.60 | $43.35 | $43.45 | $41.34 | 174,314 |
| 2019-02-08 | $43.23 | $43.48 | $43.09 | $43.46 | $41.35 | 198,345 |
| 2019-02-07 | $43.65 | $43.71 | $43.17 | $43.42 | $41.31 | 181,384 |
| 2019-02-06 | $43.66 | $43.95 | $43.53 | $43.91 | $41.78 | 396,766 |
| 2019-02-05 | $43.86 | $44.14 | $43.75 | $43.77 | $41.65 | 367,229 |
| 2019-02-04 | $43.82 | $43.83 | $43.41 | $43.79 | $41.66 | 221,243 |
| 2019-02-01 | $43.82 | $43.95 | $43.55 | $43.86 | $41.73 | 167,474 |
| 2019-01-31 | $43.18 | $43.88 | $43.18 | $43.79 | $41.66 | 216,528 |
| 2019-01-30 | $42.80 | $43.32 | $42.70 | $43.24 | $41.14 | 243,811 |
| 2019-01-29 | $42.43 | $42.67 | $42.31 | $42.59 | $40.52 | 388,678 |
| 2019-01-28 | $42.79 | $42.80 | $42.27 | $42.47 | $40.41 | 336,639 |
| 2019-01-25 | $43.02 | $43.07 | $42.81 | $42.99 | $40.90 | 276,526 |
| 2019-01-24 | $43.08 | $43.08 | $42.65 | $42.82 | $40.74 | 298,741 |
| 2019-01-23 | $43.25 | $43.43 | $42.69 | $43.11 | $41.02 | 150,107 |
| 2019-01-22 | $43.20 | $43.38 | $42.84 | $43.13 | $41.04 | 1,402,523 |
| 2019-01-18 | $43.27 | $43.49 | $42.96 | $43.49 | $41.38 | 221,869 |
| 2019-01-17 | $42.49 | $43.17 | $42.43 | $42.98 | $40.89 | 183,210 |
| 2019-01-16 | $42.73 | $42.96 | $42.61 | $42.62 | $40.55 | 199,210 |
| 2019-01-15 | $41.97 | $42.67 | $41.96 | $42.67 | $40.60 | 147,459 |
| 2019-01-14 | $42.11 | $42.36 | $41.90 | $41.90 | $39.87 | 261,827 |
| 2019-01-11 | $42.13 | $42.40 | $42.01 | $42.40 | $40.34 | 187,734 |
| 2019-01-10 | $41.92 | $42.29 | $41.75 | $42.28 | $40.23 | 268,845 |
| 2019-01-09 | $42.14 | $42.35 | $41.98 | $42.13 | $40.08 | 1,128,805 |
| 2019-01-08 | $41.95 | $42.00 | $41.36 | $41.93 | $39.89 | 298,012 |
| 2019-01-07 | $41.24 | $41.85 | $41.20 | $41.50 | $39.49 | 255,796 |
| 2019-01-04 | $40.37 | $41.35 | $40.37 | $41.12 | $39.12 | 584,516 |
| 2019-01-03 | $40.80 | $40.80 | $39.80 | $39.87 | $37.93 | 260,424 |
| 2019-01-02 | $40.77 | $41.04 | $40.29 | $40.80 | $38.82 | 505,628 |
| 2018-12-31 | $41.00 | $41.36 | $40.93 | $41.32 | $39.31 | 943,386 |
| 2018-12-28 | $40.95 | $41.29 | $40.51 | $40.72 | $38.74 | 351,886 |
| 2018-12-27 | $40.10 | $40.99 | $39.48 | $40.99 | $39.00 | 2,093,957 |
| 2018-12-26 | $38.88 | $40.59 | $38.81 | $40.56 | $38.59 | 476,715 |
| 2018-12-24 | $39.46 | $39.66 | $38.78 | $38.80 | $36.92 | 365,693 |
| 2018-12-21 | $40.07 | $40.89 | $39.58 | $39.65 | $37.73 | 603,906 |
| 2018-12-20 | $40.91 | $41.05 | $40.14 | $40.52 | $38.41 | 744,702 |
| 2018-12-19 | $41.82 | $42.21 | $40.74 | $41.13 | $38.99 | 360,700 |
| 2018-12-18 | $42.52 | $42.52 | $41.33 | $41.70 | $39.53 | 447,580 |
| 2018-12-17 | $42.68 | $42.93 | $41.83 | $42.06 | $39.87 | 501,519 |
| 2018-12-14 | $44.10 | $44.10 | $42.90 | $43.05 | $40.81 | 450,302 |
| 2018-12-13 | $44.68 | $44.86 | $44.17 | $44.44 | $42.13 | 184,283 |
| 2018-12-12 | $44.64 | $45.09 | $44.51 | $44.54 | $42.22 | 455,258 |
| 2018-12-11 | $44.44 | $44.66 | $43.81 | $44.14 | $41.84 | 549,812 |
| 2018-12-10 | $43.84 | $44.15 | $42.96 | $43.98 | $41.69 | 1,534,506 |
| 2018-12-07 | $44.86 | $44.99 | $43.61 | $43.86 | $41.58 | 268,031 |
| 2018-12-06 | $44.61 | $44.95 | $43.65 | $44.95 | $42.61 | 568,286 |
| 2018-12-04 | $46.34 | $46.54 | $45.08 | $45.15 | $42.80 | 751,496 |
| 2018-12-03 | $46.99 | $46.99 | $46.09 | $46.34 | $43.93 | 945,374 |
| 2018-11-30 | $45.57 | $46.06 | $45.52 | $46.03 | $43.63 | 289,644 |
| 2018-11-29 | $45.39 | $45.84 | $45.28 | $45.57 | $43.20 | 273,481 |
| 2018-11-28 | $44.51 | $45.43 | $44.46 | $45.43 | $43.07 | 277,478 |
| 2018-11-27 | $43.81 | $44.30 | $43.60 | $44.30 | $41.99 | 175,153 |
| 2018-11-26 | $43.90 | $44.07 | $43.70 | $43.98 | $41.69 | 290,633 |
| 2018-11-23 | $43.20 | $43.81 | $43.12 | $43.50 | $41.24 | 39,085 |
| 2018-11-21 | $43.73 | $43.74 | $43.39 | $43.42 | $41.16 | 260,641 |
| 2018-11-20 | $43.51 | $44.02 | $43.44 | $43.53 | $41.26 | 618,283 |
| 2018-11-19 | $44.70 | $44.72 | $43.78 | $43.94 | $41.65 | 212,229 |
| 2018-11-16 | $44.12 | $44.81 | $44.12 | $44.65 | $42.33 | 194,741 |
| 2018-11-15 | $43.45 | $44.25 | $43.01 | $44.18 | $41.88 | 247,004 |
| 2018-11-14 | $44.45 | $44.45 | $43.54 | $43.71 | $41.43 | 206,713 |
| 2018-11-13 | $44.67 | $44.77 | $44.03 | $44.15 | $41.85 | 661,707 |
| 2018-11-12 | $45.16 | $45.16 | $44.39 | $44.46 | $42.15 | 228,556 |
| 2018-11-09 | $45.38 | $45.47 | $44.94 | $45.17 | $42.82 | 208,023 |
| 2018-11-08 | $45.47 | $45.62 | $45.30 | $45.47 | $43.10 | 349,047 |
| 2018-11-07 | $44.69 | $45.50 | $44.60 | $45.46 | $43.09 | 1,208,875 |
| 2018-11-06 | $43.98 | $44.22 | $43.89 | $44.17 | $41.87 | 397,028 |
| 2018-11-05 | $43.80 | $44.17 | $43.56 | $44.01 | $41.72 | 307,946 |
| 2018-11-02 | $44.31 | $44.41 | $43.40 | $43.68 | $41.41 | 329,759 |
| 2018-11-01 | $43.34 | $43.96 | $43.22 | $43.91 | $41.62 | 361,637 |
| 2018-10-31 | $43.44 | $43.63 | $43.18 | $43.19 | $40.94 | 273,453 |
| 2018-10-30 | $42.64 | $43.13 | $42.45 | $43.07 | $40.83 | 753,947 |
| 2018-10-29 | $43.07 | $43.41 | $42.03 | $42.62 | $40.40 | 294,304 |
| 2018-10-26 | $42.65 | $43.00 | $42.03 | $42.59 | $40.37 | 359,278 |
| 2018-10-25 | $42.50 | $43.39 | $42.06 | $43.07 | $40.83 | 258,269 |
| 2018-10-24 | $44.02 | $44.26 | $42.44 | $42.47 | $40.26 | 427,615 |
| 2018-10-23 | $43.56 | $44.25 | $43.30 | $44.01 | $41.72 | 279,970 |
| 2018-10-22 | $44.61 | $44.70 | $44.08 | $44.26 | $41.96 | 205,235 |
| 2018-10-19 | $45.17 | $45.35 | $44.56 | $44.62 | $42.30 | 280,458 |
| 2018-10-18 | $45.61 | $45.62 | $44.77 | $45.14 | $42.79 | 236,909 |
| 2018-10-17 | $45.42 | $45.71 | $45.17 | $45.66 | $43.28 | 255,559 |
| 2018-10-16 | $44.47 | $45.51 | $44.45 | $45.48 | $43.11 | 846,032 |
| 2018-10-15 | $44.35 | $44.54 | $44.11 | $44.13 | $41.83 | 272,356 |
| 2018-10-12 | $44.28 | $44.58 | $43.95 | $44.46 | $42.15 | 261,763 |
| 2018-10-11 | $44.72 | $44.88 | $43.46 | $43.79 | $41.51 | 535,261 |
| 2018-10-10 | $46.04 | $46.04 | $44.87 | $44.90 | $42.56 | 1,065,393 |
| 2018-10-09 | $45.90 | $46.20 | $45.74 | $46.05 | $43.65 | 328,220 |
| 2018-10-08 | $46.07 | $46.18 | $45.60 | $45.95 | $43.56 | 232,337 |
| 2018-10-05 | $46.13 | $46.46 | $45.73 | $46.13 | $43.73 | 289,497 |
| 2018-10-04 | $46.66 | $46.67 | $45.95 | $46.16 | $43.76 | 247,665 |
| 2018-10-03 | $46.94 | $46.98 | $46.67 | $46.70 | $44.27 | 276,064 |
| 2018-10-02 | $46.90 | $46.91 | $46.70 | $46.81 | $44.37 | 258,555 |
| 2018-10-01 | $46.97 | $47.18 | $46.82 | $46.93 | $44.49 | 369,622 |
| 2018-09-28 | $46.65 | $46.84 | $46.58 | $46.79 | $44.35 | 182,887 |
| 2018-09-27 | $46.47 | $46.77 | $46.45 | $46.65 | $44.22 | 135,175 |
| 2018-09-26 | $46.44 | $46.80 | $46.39 | $46.44 | $44.02 | 168,382 |
| 2018-09-25 | $46.57 | $46.63 | $46.36 | $46.40 | $43.98 | 284,774 |
| 2018-09-24 | $46.35 | $46.52 | $46.28 | $46.48 | $44.06 | 154,404 |
| 2018-09-21 | $46.54 | $46.54 | $46.32 | $46.35 | $43.94 | 137,895 |
| 2018-09-20 | $46.18 | $46.50 | $46.18 | $46.46 | $43.91 | 189,391 |
| 2018-09-19 | $46.03 | $46.19 | $45.96 | $46.02 | $43.49 | 150,610 |
| 2018-09-18 | $45.86 | $46.24 | $45.81 | $46.13 | $43.60 | 192,660 |
| 2018-09-17 | $46.12 | $46.12 | $45.76 | $45.81 | $43.29 | 149,833 |
| 2018-09-14 | $46.30 | $46.30 | $46.04 | $46.12 | $43.59 | 118,215 |
| 2018-09-13 | $45.90 | $46.24 | $45.90 | $46.24 | $43.70 | 139,851 |
| 2018-09-12 | $45.63 | $45.83 | $45.51 | $45.75 | $43.24 | 112,223 |
| 2018-09-11 | $45.50 | $45.65 | $45.34 | $45.57 | $43.07 | 80,707 |
| 2018-09-10 | $45.83 | $45.83 | $45.52 | $45.52 | $43.02 | 122,779 |
| 2018-09-07 | $45.48 | $45.77 | $45.45 | $45.68 | $43.17 | 83,521 |
| 2018-09-06 | $45.71 | $45.72 | $45.43 | $45.65 | $43.14 | 103,702 |
| 2018-09-05 | $45.58 | $45.84 | $45.39 | $45.69 | $43.18 | 125,164 |
| 2018-09-04 | $45.90 | $45.90 | $45.46 | $45.65 | $43.14 | 211,871 |
| 2018-08-31 | $45.84 | $45.95 | $45.74 | $45.93 | $43.41 | 186,886 |
| 2018-08-30 | $45.89 | $46.03 | $45.82 | $45.91 | $43.39 | 175,568 |
| 2018-08-29 | $45.63 | $45.96 | $45.59 | $45.90 | $43.38 | 693,245 |
| 2018-08-28 | $45.61 | $45.64 | $45.49 | $45.62 | $43.11 | 154,301 |
| 2018-08-27 | $45.48 | $45.56 | $45.38 | $45.54 | $43.04 | 153,177 |
| 2018-08-24 | $45.17 | $45.33 | $45.16 | $45.31 | $42.82 | 148,416 |
| 2018-08-23 | $45.18 | $45.24 | $45.03 | $45.12 | $42.64 | 184,455 |
| 2018-08-22 | $44.98 | $45.23 | $44.93 | $45.18 | $42.70 | 484,823 |
| 2018-08-21 | $45.05 | $45.13 | $44.92 | $45.04 | $42.56 | 192,720 |
| 2018-08-20 | $45.00 | $45.05 | $44.89 | $44.97 | $42.50 | 345,552 |
| 2018-08-17 | $44.70 | $44.95 | $44.55 | $44.86 | $42.39 | 163,164 |
| 2018-08-16 | $44.40 | $44.73 | $44.35 | $44.69 | $42.23 | 398,441 |
| 2018-08-15 | $44.29 | $44.29 | $43.98 | $44.24 | $41.81 | 146,212 |
| 2018-08-14 | $44.27 | $44.45 | $44.26 | $44.39 | $41.95 | 162,786 |
| 2018-08-13 | $44.21 | $44.39 | $44.05 | $44.17 | $41.74 | 100,771 |
| 2018-08-10 | $44.20 | $44.43 | $44.05 | $44.16 | $41.73 | 87,539 |
| 2018-08-09 | $44.40 | $44.56 | $44.31 | $44.33 | $41.89 | 162,391 |
| 2018-08-08 | $44.40 | $44.43 | $44.24 | $44.36 | $41.92 | 155,663 |
| 2018-08-07 | $44.45 | $44.47 | $44.28 | $44.32 | $41.88 | 179,948 |
| 2018-08-06 | $44.32 | $44.40 | $44.08 | $44.32 | $41.88 | 255,318 |
| 2018-08-03 | $43.69 | $44.25 | $43.69 | $44.22 | $41.79 | 208,290 |
| 2018-08-02 | $43.69 | $44.10 | $43.69 | $44.06 | $41.64 | 121,828 |
| 2018-08-01 | $43.73 | $43.94 | $43.73 | $43.80 | $41.39 | 155,131 |
| 2018-07-31 | $43.38 | $43.82 | $43.38 | $43.74 | $41.34 | 560,118 |
| 2018-07-30 | $43.31 | $43.36 | $43.14 | $43.27 | $40.89 | 167,555 |
| 2018-07-27 | $43.80 | $43.80 | $43.19 | $43.33 | $40.95 | 114,973 |
| 2018-07-26 | $43.84 | $43.91 | $43.65 | $43.78 | $41.37 | 109,408 |
| 2018-07-25 | $43.31 | $43.85 | $43.31 | $43.83 | $41.42 | 101,545 |
| 2018-07-24 | $43.39 | $43.52 | $43.16 | $43.33 | $40.95 | 89,213 |
| 2018-07-23 | $42.97 | $43.17 | $42.97 | $43.13 | $40.76 | 59,321 |
| 2018-07-20 | $42.97 | $43.08 | $42.97 | $42.99 | $40.63 | 53,975 |
| 2018-07-19 | $43.27 | $43.27 | $42.87 | $43.09 | $40.72 | 77,857 |
| 2018-07-18 | $43.23 | $43.26 | $43.12 | $43.26 | $40.88 | 105,818 |
| 2018-07-17 | $42.97 | $43.30 | $42.97 | $43.21 | $40.84 | 182,758 |
| 2018-07-16 | $43.31 | $43.31 | $42.91 | $42.96 | $40.60 | 195,984 |
| 2018-07-13 | $43.18 | $43.34 | $43.18 | $43.29 | $40.91 | 244,990 |
| 2018-07-12 | $42.96 | $43.23 | $42.90 | $43.21 | $40.84 | 150,400 |
| 2018-07-11 | $42.76 | $42.93 | $42.68 | $42.71 | $40.36 | 138,035 |
| 2018-07-10 | $42.98 | $43.07 | $42.88 | $43.02 | $40.66 | 99,690 |
| 2018-07-09 | $42.80 | $42.95 | $42.76 | $42.88 | $40.52 | 273,940 |
| 2018-07-06 | $42.14 | $42.66 | $42.14 | $42.63 | $40.29 | 160,465 |
| 2018-07-05 | $41.76 | $42.00 | $41.66 | $41.97 | $39.67 | 93,745 |
| 2018-07-03 | $41.61 | $41.75 | $41.47 | $41.56 | $39.28 | 80,173 |
| 2018-07-02 | $41.16 | $41.46 | $40.92 | $41.45 | $39.17 | 242,055 |
| 2018-06-29 | $41.32 | $41.62 | $41.29 | $41.30 | $39.03 | 163,580 |
| 2018-06-28 | $41.00 | $41.28 | $40.51 | $41.18 | $38.92 | 166,256 |
| 2018-06-27 | $41.67 | $41.75 | $41.11 | $41.11 | $38.85 | 119,321 |
| 2018-06-26 | $41.70 | $41.73 | $41.47 | $41.60 | $39.31 | 108,923 |
| 2018-06-25 | $42.01 | $42.07 | $41.35 | $41.67 | $39.38 | 184,404 |
| 2018-06-22 | $42.18 | $42.29 | $42.03 | $42.20 | $39.88 | 108,873 |
| 2018-06-21 | $42.25 | $42.25 | $41.92 | $42.03 | $39.72 | 81,349 |
| 2018-06-20 | $42.22 | $42.37 | $42.13 | $42.30 | $39.98 | 74,899 |
| 2018-06-19 | $41.70 | $42.14 | $41.57 | $42.14 | $39.82 | 140,604 |
| 2018-06-18 | $42.18 | $42.18 | $41.83 | $41.99 | $39.68 | 93,343 |
| 2018-06-15 | $42.14 | $42.33 | $42.02 | $42.33 | $40.00 | 79,325 |
| 2018-06-14 | $42.25 | $42.38 | $42.17 | $42.36 | $39.89 | 67,249 |
| 2018-06-13 | $42.20 | $42.39 | $42.08 | $42.11 | $39.66 | 108,679 |
| 2018-06-12 | $42.10 | $42.19 | $41.93 | $42.12 | $39.67 | 134,937 |
| 2018-06-11 | $42.03 | $42.22 | $41.91 | $42.05 | $39.60 | 98,138 |
| 2018-06-08 | $41.76 | $42.01 | $41.76 | $42.00 | $39.56 | 151,724 |
| 2018-06-07 | $41.86 | $41.93 | $41.55 | $41.71 | $39.28 | 102,865 |
| 2018-06-06 | $41.47 | $41.82 | $41.35 | $41.81 | $39.38 | 109,187 |
| 2018-06-05 | $41.38 | $41.50 | $41.14 | $41.35 | $38.94 | 103,928 |
| 2018-06-04 | $41.30 | $41.39 | $41.10 | $41.36 | $38.95 | 192,859 |
| 2018-06-01 | $40.96 | $41.24 | $40.95 | $41.20 | $38.80 | 97,801 |
| 2018-05-31 | $41.06 | $41.13 | $40.77 | $40.77 | $38.40 | 101,093 |
| 2018-05-30 | $40.78 | $41.23 | $40.78 | $41.13 | $38.74 | 140,523 |
| 2018-05-29 | $40.65 | $40.73 | $40.27 | $40.55 | $38.19 | 98,976 |
| 2018-05-25 | $40.94 | $41.11 | $40.85 | $40.93 | $38.55 | 75,210 |
| 2018-05-24 | $40.96 | $41.10 | $40.76 | $40.92 | $38.54 | 117,542 |
| 2018-05-23 | $40.73 | $41.10 | $40.73 | $41.02 | $38.63 | 228,709 |
| 2018-05-22 | $41.10 | $41.15 | $40.89 | $40.92 | $38.54 | 176,687 |
| 2018-05-21 | $41.15 | $41.28 | $40.97 | $41.02 | $38.63 | 207,016 |
| 2018-05-18 | $40.93 | $41.09 | $40.82 | $41.04 | $38.65 | 97,985 |
| 2018-05-17 | $40.86 | $40.98 | $40.68 | $40.91 | $38.53 | 62,342 |
| 2018-05-16 | $40.75 | $41.02 | $40.63 | $40.85 | $38.47 | 85,754 |
| 2018-05-15 | $40.90 | $40.90 | $40.53 | $40.63 | $38.27 | 109,490 |
| 2018-05-14 | $40.92 | $41.28 | $40.83 | $41.09 | $38.70 | 121,657 |
| 2018-05-11 | $40.28 | $40.90 | $40.23 | $40.84 | $38.46 | 105,412 |
| 2018-05-10 | $39.87 | $40.42 | $39.87 | $40.24 | $37.90 | 76,669 |
| 2018-05-09 | $39.55 | $39.90 | $39.36 | $39.74 | $37.43 | 245,858 |
| 2018-05-08 | $39.70 | $39.70 | $39.27 | $39.49 | $37.19 | 136,712 |
| 2018-05-07 | $39.82 | $40.05 | $39.68 | $39.78 | $37.46 | 262,803 |
| 2018-05-04 | $39.31 | $39.88 | $39.16 | $39.73 | $37.42 | 93,671 |
| 2018-05-03 | $39.50 | $39.57 | $38.92 | $39.37 | $37.08 | 95,986 |
| 2018-05-02 | $39.98 | $40.08 | $39.67 | $39.73 | $37.42 | 259,330 |
| 2018-05-01 | $40.10 | $40.50 | $39.86 | $40.22 | $37.88 | 200,903 |
| 2018-04-30 | $40.89 | $40.89 | $40.16 | $40.17 | $37.83 | 60,221 |
| 2018-04-27 | $40.57 | $40.80 | $40.53 | $40.74 | $38.37 | 55,256 |
| 2018-04-26 | $40.24 | $40.75 | $40.24 | $40.58 | $38.22 | 132,923 |
| 2018-04-25 | $39.91 | $40.08 | $39.64 | $40.06 | $37.73 | 69,857 |
| 2018-04-24 | $40.43 | $40.43 | $39.70 | $39.98 | $37.65 | 115,774 |
| 2018-04-23 | $40.40 | $40.42 | $40.13 | $40.31 | $37.96 | 75,957 |
| 2018-04-20 | $40.44 | $40.54 | $40.09 | $40.19 | $37.85 | 86,147 |
| 2018-04-19 | $40.66 | $40.70 | $40.26 | $40.40 | $38.05 | 127,144 |
| 2018-04-18 | $40.82 | $40.89 | $40.56 | $40.76 | $38.39 | 184,936 |
| 2018-04-17 | $40.64 | $40.77 | $40.43 | $40.69 | $38.32 | 272,900 |
| 2018-04-16 | $40.31 | $40.44 | $40.20 | $40.30 | $37.95 | 133,526 |
| 2018-04-13 | $40.30 | $40.30 | $39.85 | $40.01 | $37.68 | 161,484 |
| 2018-04-12 | $40.01 | $40.28 | $39.98 | $40.10 | $37.77 | 105,850 |
| 2018-04-11 | $39.80 | $40.06 | $39.74 | $39.77 | $37.46 | 103,670 |
| 2018-04-10 | $39.83 | $40.16 | $39.61 | $40.07 | $37.74 | 144,726 |
| 2018-04-09 | $39.25 | $39.90 | $39.10 | $39.37 | $37.08 | 284,382 |
| 2018-04-06 | $39.61 | $39.77 | $38.60 | $38.96 | $36.69 | 174,669 |
| 2018-04-05 | $40.12 | $40.13 | $39.80 | $39.91 | $37.59 | 91,743 |
| 2018-04-04 | $38.78 | $40.06 | $38.76 | $39.94 | $37.62 | 275,624 |
| 2018-04-03 | $38.99 | $39.41 | $38.76 | $39.36 | $37.07 | 89,036 |
| 2018-04-02 | $39.64 | $39.81 | $38.45 | $38.79 | $36.53 | 303,835 |
| 2018-03-29 | $39.71 | $40.09 | $39.46 | $39.82 | $37.50 | 62,515 |
| 2018-03-28 | $39.40 | $39.83 | $39.35 | $39.50 | $37.20 | 127,354 |
| 2018-03-27 | $40.01 | $40.07 | $39.15 | $39.31 | $37.02 | 63,040 |
| 2018-03-26 | $39.54 | $39.95 | $39.05 | $39.88 | $37.56 | 84,389 |
| 2018-03-23 | $39.95 | $40.04 | $39.03 | $39.07 | $36.80 | 129,801 |
| 2018-03-22 | $40.55 | $40.73 | $39.85 | $39.90 | $37.58 | 183,848 |
| 2018-03-21 | $41.13 | $41.38 | $41.00 | $41.06 | $38.67 | 92,745 |
| 2018-03-20 | $41.18 | $41.32 | $40.93 | $41.13 | $38.74 | 98,949 |
| 2018-03-19 | $41.66 | $41.66 | $40.77 | $41.10 | $38.71 | 113,068 |
| 2018-03-16 | $41.88 | $41.94 | $41.75 | $41.75 | $39.32 | 91,031 |
| 2018-03-15 | $42.11 | $42.18 | $41.82 | $41.90 | $39.34 | 69,040 |
| 2018-03-14 | $42.34 | $42.40 | $41.86 | $41.93 | $39.36 | 160,609 |
| 2018-03-13 | $42.36 | $42.48 | $42.10 | $42.20 | $39.62 | 79,352 |
| 2018-03-12 | $42.33 | $42.36 | $42.15 | $42.18 | $39.60 | 98,747 |
| 2018-03-09 | $41.92 | $42.31 | $41.77 | $42.27 | $39.68 | 99,674 |
| 2018-03-08 | $41.52 | $41.71 | $41.46 | $41.68 | $39.13 | 58,742 |
| 2018-03-07 | $40.82 | $41.44 | $40.54 | $41.42 | $38.88 | 103,374 |
| 2018-03-06 | $41.27 | $41.27 | $40.93 | $41.15 | $38.63 | 106,001 |
| 2018-03-05 | $40.59 | $41.27 | $40.52 | $41.14 | $38.62 | 276,165 |
| 2018-03-02 | $40.10 | $40.87 | $40.00 | $40.80 | $38.30 | 270,738 |
| 2018-03-01 | $40.88 | $40.97 | $39.95 | $40.26 | $37.80 | 214,387 |
| 2018-02-28 | $41.69 | $41.69 | $40.91 | $40.91 | $38.41 | 105,027 |
| 2018-02-27 | $42.05 | $42.10 | $41.57 | $41.57 | $39.03 | 123,978 |
| 2018-02-26 | $41.62 | $42.03 | $41.58 | $41.99 | $39.42 | 134,376 |
| 2018-02-23 | $41.07 | $41.49 | $40.89 | $41.48 | $38.94 | 84,413 |
| 2018-02-22 | $41.07 | $41.34 | $40.80 | $40.87 | $38.37 | 105,975 |
| 2018-02-21 | $41.09 | $41.66 | $40.94 | $40.94 | $38.43 | 100,413 |
| 2018-02-20 | $41.35 | $41.49 | $40.98 | $41.09 | $38.57 | 289,931 |
| 2018-02-16 | $41.30 | $41.82 | $41.28 | $41.53 | $38.99 | 242,770 |
| 2018-02-15 | $41.09 | $41.28 | $40.69 | $41.28 | $38.75 | 152,778 |
| 2018-02-14 | $40.00 | $40.85 | $39.77 | $40.81 | $38.31 | 135,191 |
| 2018-02-13 | $40.03 | $40.35 | $39.78 | $40.23 | $37.77 | 128,874 |
| 2018-02-12 | $40.07 | $40.52 | $39.70 | $40.21 | $37.75 | 264,411 |
| 2018-02-09 | $39.66 | $40.11 | $38.60 | $39.83 | $37.39 | 597,717 |
| 2018-02-08 | $40.74 | $40.83 | $39.29 | $39.29 | $36.88 | 156,198 |
| 2018-02-07 | $40.68 | $41.26 | $40.63 | $40.77 | $38.27 | 209,340 |
| 2018-02-06 | $39.47 | $40.92 | $38.59 | $40.80 | $38.30 | 643,348 |
| 2018-02-05 | $41.85 | $42.15 | $40.08 | $40.28 | $37.81 | 622,509 |
| 2018-02-02 | $42.50 | $42.71 | $42.14 | $42.15 | $39.57 | 376,721 |
| 2018-02-01 | $42.59 | $42.94 | $42.39 | $42.78 | $40.16 | 486,200 |
| 2018-01-31 | $43.58 | $43.66 | $42.57 | $42.71 | $40.10 | 381,620 |
| 2018-01-30 | $43.32 | $43.61 | $43.10 | $43.30 | $40.65 | 427,595 |
| 2018-01-29 | $44.24 | $44.44 | $44.21 | $44.23 | $41.52 | 392,629 |
| 2018-01-26 | $43.62 | $44.30 | $43.62 | $44.26 | $41.55 | 276,864 |
| 2018-01-25 | $43.34 | $43.49 | $43.12 | $43.44 | $40.78 | 199,614 |
| 2018-01-24 | $43.21 | $43.27 | $42.92 | $43.10 | $40.46 | 176,829 |
| 2018-01-23 | $43.14 | $43.21 | $42.98 | $43.02 | $40.39 | 341,062 |
| 2018-01-22 | $42.73 | $43.11 | $42.73 | $43.11 | $40.47 | 180,760 |
| 2018-01-19 | $42.61 | $42.69 | $42.47 | $42.68 | $40.07 | 162,430 |
| 2018-01-18 | $42.48 | $42.53 | $42.26 | $42.50 | $39.90 | 206,222 |
| 2018-01-17 | $42.37 | $42.55 | $42.18 | $42.48 | $39.88 | 2,999,850 |
| 2018-01-16 | $42.28 | $42.50 | $42.02 | $42.09 | $39.51 | 389,284 |
| 2018-01-12 | $41.81 | $42.03 | $41.74 | $42.00 | $39.43 | 192,579 |
| 2018-01-11 | $41.60 | $41.70 | $41.45 | $41.70 | $39.15 | 269,160 |
| 2018-01-10 | $41.43 | $41.50 | $41.15 | $41.49 | $38.95 | 110,887 |
| 2018-01-09 | $40.86 | $41.62 | $40.86 | $41.51 | $38.97 | 172,262 |
| 2018-01-08 | $41.23 | $41.23 | $40.83 | $41.04 | $38.53 | 229,127 |
| 2018-01-05 | $41.04 | $41.23 | $40.97 | $41.23 | $38.71 | 171,450 |
| 2018-01-04 | $41.08 | $41.11 | $40.80 | $40.90 | $38.40 | 230,874 |
| 2018-01-03 | $40.61 | $40.91 | $40.42 | $40.91 | $38.41 | 152,296 |
| 2018-01-02 | $40.15 | $40.50 | $40.08 | $40.48 | $38.00 | 372,973 |
| 2017-12-29 | $40.41 | $40.47 | $39.99 | $39.99 | $37.54 | 144,119 |
| 2017-12-28 | $40.32 | $40.32 | $40.16 | $40.32 | $37.85 | 93,681 |
| 2017-12-27 | $40.19 | $40.33 | $40.19 | $40.23 | $37.77 | 98,269 |
| 2017-12-26 | $40.12 | $40.20 | $40.09 | $40.15 | $37.69 | 102,245 |
| 2017-12-22 | $40.19 | $40.20 | $40.01 | $40.13 | $37.67 | 75,033 |
| 2017-12-21 | $40.34 | $40.40 | $40.18 | $40.18 | $37.72 | 130,681 |
| 2017-12-20 | $40.47 | $40.50 | $40.26 | $40.27 | $37.80 | 109,084 |
| 2017-12-19 | $40.44 | $40.51 | $40.35 | $40.36 | $37.89 | 152,857 |
| 2017-12-18 | $40.59 | $40.60 | $40.38 | $40.41 | $37.94 | 148,189 |
| 2017-12-15 | $40.15 | $40.39 | $40.10 | $40.39 | $37.92 | 74,853 |
| 2017-12-14 | $40.62 | $40.65 | $40.05 | $40.10 | $37.50 | 183,479 |
| 2017-12-13 | $40.38 | $40.65 | $40.33 | $40.54 | $37.91 | 155,060 |
| 2017-12-12 | $40.42 | $40.43 | $40.28 | $40.38 | $37.76 | 122,606 |
| 2017-12-11 | $40.22 | $40.29 | $40.12 | $40.25 | $37.64 | 118,093 |
| 2017-12-08 | $39.80 | $40.14 | $39.80 | $40.11 | $37.51 | 97,388 |
| 2017-12-07 | $39.66 | $39.77 | $39.48 | $39.68 | $37.11 | 66,667 |
| 2017-12-06 | $39.64 | $39.73 | $39.41 | $39.57 | $37.00 | 107,563 |
| 2017-12-05 | $39.81 | $39.98 | $39.62 | $39.66 | $37.09 | 101,534 |
| 2017-12-04 | $40.57 | $40.59 | $39.76 | $39.77 | $37.19 | 122,806 |
| 2017-12-01 | $40.40 | $40.42 | $39.70 | $40.30 | $37.69 | 160,604 |
| 2017-11-30 | $40.16 | $40.46 | $40.08 | $40.41 | $37.79 | 95,461 |
| 2017-11-29 | $39.94 | $40.18 | $39.92 | $40.03 | $37.43 | 107,768 |
| 2017-11-28 | $39.67 | $39.89 | $39.54 | $39.84 | $37.26 | 147,435 |
| 2017-11-27 | $39.72 | $39.72 | $39.51 | $39.59 | $37.02 | 92,255 |
| 2017-11-24 | $39.55 | $39.60 | $39.48 | $39.59 | $37.02 | 25,362 |
| 2017-11-22 | $39.50 | $39.58 | $39.43 | $39.50 | $36.94 | 82,631 |
| 2017-11-21 | $39.30 | $39.54 | $39.30 | $39.48 | $36.92 | 150,721 |
| 2017-11-20 | $39.28 | $39.28 | $39.05 | $39.13 | $36.59 | 79,084 |
| 2017-11-17 | $39.27 | $39.36 | $39.20 | $39.26 | $36.71 | 80,616 |
| 2017-11-16 | $39.08 | $39.44 | $39.08 | $39.37 | $36.82 | 73,209 |
| 2017-11-15 | $38.90 | $39.05 | $38.77 | $38.93 | $36.40 | 204,925 |
| 2017-11-14 | $39.13 | $39.20 | $38.89 | $39.03 | $36.50 | 244,347 |
| 2017-11-13 | $39.10 | $39.30 | $38.96 | $39.25 | $36.70 | 88,600 |
| 2017-11-10 | $39.39 | $39.39 | $38.97 | $39.19 | $36.65 | 114,383 |
| 2017-11-09 | $39.35 | $39.45 | $39.16 | $39.41 | $36.85 | 254,932 |
| 2017-11-08 | $39.35 | $39.49 | $39.30 | $39.43 | $36.87 | 62,745 |
| 2017-11-07 | $39.37 | $39.47 | $39.23 | $39.35 | $36.80 | 84,538 |
| 2017-11-06 | $39.47 | $39.48 | $39.35 | $39.35 | $36.80 | 127,000 |
| 2017-11-03 | $39.11 | $39.50 | $39.11 | $39.46 | $36.90 | 150,847 |
| 2017-11-02 | $39.25 | $39.30 | $39.03 | $39.11 | $36.57 | 113,443 |
| 2017-11-01 | $39.28 | $39.41 | $39.19 | $39.19 | $36.65 | 478,632 |
| 2017-10-31 | $39.28 | $39.34 | $39.13 | $39.19 | $36.65 | 250,118 |
| 2017-10-30 | $39.55 | $39.55 | $39.12 | $39.22 | $36.68 | 129,887 |
| 2017-10-27 | $39.55 | $39.66 | $39.43 | $39.56 | $36.99 | 106,890 |
| 2017-10-26 | $39.77 | $39.79 | $39.35 | $39.59 | $37.02 | 144,358 |
| 2017-10-25 | $40.01 | $40.08 | $39.78 | $39.97 | $37.38 | 82,023 |
| 2017-10-24 | $40.30 | $40.30 | $39.87 | $40.04 | $37.44 | 141,415 |
| 2017-10-23 | $40.51 | $40.61 | $40.32 | $40.32 | $37.70 | 96,125 |
| 2017-10-20 | $40.45 | $40.48 | $40.29 | $40.46 | $37.84 | 72,958 |
| 2017-10-19 | $40.17 | $40.40 | $40.06 | $40.40 | $37.78 | 133,773 |
| 2017-10-18 | $40.22 | $40.40 | $40.13 | $40.17 | $37.56 | 97,447 |
| 2017-10-17 | $39.75 | $40.21 | $39.75 | $40.12 | $37.52 | 109,327 |
| 2017-10-16 | $39.80 | $39.96 | $39.55 | $39.65 | $37.08 | 252,814 |
| 2017-10-13 | $39.88 | $39.89 | $39.71 | $39.80 | $37.22 | 119,041 |
| 2017-10-12 | $39.95 | $39.99 | $39.87 | $39.93 | $37.34 | 62,135 |
| 2017-10-11 | $39.89 | $39.99 | $39.87 | $39.96 | $37.37 | 81,959 |
| 2017-10-10 | $39.85 | $39.88 | $39.70 | $39.88 | $37.29 | 134,828 |
| 2017-10-09 | $40.13 | $40.15 | $39.76 | $39.83 | $37.25 | 125,018 |
| 2017-10-06 | $40.10 | $40.26 | $40.05 | $40.11 | $37.51 | 145,467 |
| 2017-10-05 | $40.14 | $40.15 | $39.99 | $40.15 | $37.55 | 106,914 |
| 2017-10-04 | $39.96 | $40.12 | $39.94 | $40.11 | $37.51 | 95,048 |
| 2017-10-03 | $40.00 | $40.06 | $39.76 | $39.95 | $37.36 | 121,402 |
| 2017-10-02 | $39.66 | $39.95 | $39.58 | $39.93 | $37.34 | 259,539 |
| 2017-09-29 | $39.37 | $39.53 | $39.23 | $39.52 | $36.96 | 164,177 |
| 2017-09-28 | $39.29 | $39.42 | $39.16 | $39.32 | $36.77 | 71,370 |
| 2017-09-27 | $39.24 | $39.30 | $39.08 | $39.26 | $36.71 | 104,965 |
| 2017-09-26 | $39.31 | $39.44 | $39.16 | $39.17 | $36.63 | 121,073 |
| 2017-09-25 | $39.38 | $39.49 | $39.21 | $39.26 | $36.71 | 86,290 |
| 2017-09-22 | $39.31 | $39.41 | $39.17 | $39.39 | $36.83 | 101,707 |
| 2017-09-21 | $39.52 | $39.55 | $39.34 | $39.36 | $36.81 | 81,606 |
| 2017-09-20 | $39.49 | $39.58 | $39.25 | $39.56 | $36.99 | 122,350 |
| 2017-09-19 | $39.92 | $39.92 | $39.41 | $39.47 | $36.91 | 146,076 |
| 2017-09-18 | $39.85 | $39.97 | $39.72 | $39.86 | $37.27 | 202,850 |
| 2017-09-15 | $40.02 | $40.02 | $39.73 | $39.78 | $37.20 | 108,339 |
| 2017-09-14 | $39.90 | $40.07 | $39.82 | $39.99 | $37.27 | 132,378 |
| 2017-09-13 | $40.06 | $40.11 | $39.90 | $39.98 | $37.26 | 116,205 |
| 2017-09-12 | $40.44 | $40.44 | $39.95 | $40.09 | $37.37 | 196,255 |
| 2017-09-11 | $39.93 | $40.03 | $39.81 | $40.02 | $37.30 | 87,506 |
| 2017-09-08 | $39.54 | $39.80 | $39.50 | $39.72 | $37.02 | 99,636 |
| 2017-09-07 | $39.25 | $39.65 | $39.20 | $39.59 | $36.90 | 87,705 |
| 2017-09-06 | $39.18 | $39.25 | $39.02 | $39.19 | $36.53 | 48,986 |
| 2017-09-05 | $39.11 | $39.27 | $38.85 | $39.05 | $36.40 | 150,742 |
| 2017-09-01 | $39.29 | $39.35 | $39.03 | $39.23 | $36.56 | 108,449 |
| 2017-08-31 | $38.65 | $39.23 | $38.63 | $39.17 | $36.51 | 98,952 |
| 2017-08-30 | $38.29 | $38.62 | $38.25 | $38.53 | $35.91 | 58,019 |
| 2017-08-29 | $38.06 | $38.35 | $38.05 | $38.29 | $35.69 | 57,696 |
| 2017-08-28 | $38.13 | $38.28 | $38.13 | $38.25 | $35.65 | 50,485 |
| 2017-08-25 | $38.12 | $38.18 | $37.97 | $37.98 | $35.40 | 63,959 |
| 2017-08-24 | $37.93 | $38.05 | $37.84 | $38.01 | $35.43 | 50,222 |
| 2017-08-23 | $38.01 | $38.05 | $37.86 | $37.89 | $35.31 | 92,789 |
| 2017-08-22 | $37.69 | $38.18 | $37.69 | $38.12 | $35.53 | 59,405 |
| 2017-08-21 | $37.50 | $37.70 | $37.13 | $37.67 | $35.11 | 150,430 |
| 2017-08-18 | $37.62 | $37.73 | $37.48 | $37.54 | $34.99 | 131,815 |
| 2017-08-17 | $38.07 | $38.22 | $37.66 | $37.67 | $35.11 | 66,145 |
| 2017-08-16 | $38.15 | $38.22 | $38.06 | $38.13 | $35.54 | 89,458 |
| 2017-08-15 | $38.12 | $38.13 | $38.03 | $38.04 | $35.45 | 39,620 |
| 2017-08-14 | $37.98 | $38.08 | $37.96 | $38.03 | $35.45 | 64,782 |
| 2017-08-11 | $37.61 | $37.90 | $37.61 | $37.74 | $35.18 | 92,469 |
| 2017-08-10 | $38.04 | $38.04 | $37.61 | $37.61 | $35.05 | 197,083 |
| 2017-08-09 | $38.01 | $38.19 | $37.99 | $38.13 | $35.54 | 174,245 |
| 2017-08-08 | $38.31 | $38.39 | $38.08 | $38.13 | $35.54 | 91,145 |
| 2017-08-07 | $38.23 | $38.34 | $38.19 | $38.32 | $35.72 | 92,335 |
| 2017-08-04 | $38.38 | $38.40 | $38.19 | $38.23 | $35.63 | 90,842 |
| 2017-08-03 | $38.24 | $38.37 | $38.15 | $38.29 | $35.69 | 78,395 |
| 2017-08-02 | $38.33 | $38.35 | $38.08 | $38.26 | $35.66 | 133,500 |
| 2017-08-01 | $38.53 | $38.53 | $38.28 | $38.35 | $35.74 | 107,355 |
| 2017-07-31 | $38.60 | $38.65 | $38.41 | $38.41 | $35.80 | 175,470 |
| 2017-07-28 | $38.37 | $38.58 | $38.21 | $38.57 | $35.95 | 73,480 |
| 2017-07-27 | $38.77 | $38.77 | $38.20 | $38.34 | $35.73 | 154,057 |
| 2017-07-26 | $38.79 | $38.81 | $38.47 | $38.71 | $36.08 | 101,228 |
| 2017-07-25 | $39.19 | $39.22 | $38.78 | $38.81 | $36.17 | 92,673 |
| 2017-07-24 | $39.13 | $39.14 | $38.93 | $39.13 | $36.47 | 100,249 |
| 2017-07-21 | $39.03 | $39.14 | $39.00 | $39.08 | $36.42 | 139,565 |
| 2017-07-20 | $38.94 | $39.17 | $38.89 | $39.07 | $36.41 | 111,225 |
| 2017-07-19 | $38.76 | $38.85 | $38.60 | $38.85 | $36.21 | 140,298 |
| 2017-07-18 | $38.50 | $38.57 | $38.32 | $38.57 | $35.95 | 76,482 |
| 2017-07-17 | $38.76 | $38.78 | $38.54 | $38.58 | $35.96 | 129,745 |
| 2017-07-14 | $38.58 | $38.76 | $38.49 | $38.65 | $36.02 | 111,650 |
| 2017-07-13 | $38.47 | $38.53 | $38.16 | $38.44 | $35.83 | 126,017 |
| 2017-07-12 | $38.32 | $38.53 | $38.32 | $38.42 | $35.81 | 176,374 |
| 2017-07-11 | $38.14 | $38.25 | $37.94 | $38.17 | $35.58 | 68,538 |
| 2017-07-10 | $38.29 | $38.29 | $38.07 | $38.12 | $35.53 | 105,894 |
| 2017-07-07 | $38.20 | $38.31 | $38.10 | $38.30 | $35.70 | 122,675 |
| 2017-07-06 | $38.49 | $38.49 | $38.00 | $38.07 | $35.48 | 187,817 |
| 2017-07-05 | $38.52 | $38.62 | $38.26 | $38.60 | $35.98 | 217,170 |
| 2017-07-03 | $38.38 | $38.50 | $38.33 | $38.36 | $35.75 | 227,164 |
| 2017-06-30 | $38.42 | $38.42 | $38.24 | $38.29 | $35.69 | 234,302 |
| 2017-06-29 | $38.65 | $38.65 | $38.05 | $38.31 | $35.71 | 115,794 |
| 2017-06-28 | $38.53 | $38.70 | $38.48 | $38.65 | $36.02 | 104,349 |
| 2017-06-27 | $38.77 | $38.84 | $38.37 | $38.39 | $35.78 | 103,234 |
| 2017-06-26 | $39.07 | $39.07 | $38.74 | $38.83 | $36.19 | 157,083 |
| 2017-06-23 | $38.93 | $38.93 | $38.68 | $38.92 | $36.27 | 144,148 |
| 2017-06-22 | $38.64 | $39.12 | $38.60 | $38.91 | $36.27 | 371,806 |
| 2017-06-21 | $38.08 | $38.50 | $38.08 | $38.50 | $35.88 | 196,874 |
| 2017-06-20 | $37.90 | $38.20 | $37.88 | $37.98 | $35.40 | 128,758 |
| 2017-06-19 | $37.51 | $37.89 | $37.51 | $37.85 | $35.28 | 135,523 |
| 2017-06-16 | $37.45 | $37.45 | $37.20 | $37.42 | $34.88 | 56,120 |
| 2017-06-15 | $37.40 | $37.49 | $37.28 | $37.48 | $34.81 | 67,399 |
| 2017-06-14 | $37.45 | $37.64 | $37.42 | $37.52 | $34.84 | 91,618 |
| 2017-06-13 | $37.30 | $37.41 | $37.24 | $37.37 | $34.70 | 127,863 |
| 2017-06-12 | $37.31 | $37.42 | $37.09 | $37.25 | $34.59 | 82,374 |
| 2017-06-09 | $37.21 | $37.48 | $37.16 | $37.36 | $34.69 | 88,829 |
| 2017-06-08 | $37.20 | $37.30 | $37.05 | $37.19 | $34.54 | 52,901 |
| 2017-06-07 | $37.17 | $37.22 | $37.07 | $37.18 | $34.53 | 51,863 |
| 2017-06-06 | $37.11 | $37.22 | $37.06 | $37.09 | $34.44 | 48,002 |
| 2017-06-05 | $37.30 | $37.30 | $37.07 | $37.15 | $34.50 | 105,993 |
| 2017-06-02 | $37.14 | $37.33 | $37.10 | $37.29 | $34.63 | 98,294 |
| 2017-06-01 | $36.64 | $37.02 | $36.63 | $37.00 | $34.36 | 295,839 |
| 2017-05-31 | $36.52 | $36.64 | $36.44 | $36.59 | $33.98 | 114,827 |
| 2017-05-30 | $36.47 | $36.55 | $36.36 | $36.40 | $33.80 | 118,284 |
| 2017-05-26 | $36.59 | $36.66 | $36.48 | $36.50 | $33.90 | 66,514 |
| 2017-05-25 | $36.51 | $36.65 | $36.45 | $36.62 | $34.01 | 72,812 |
| 2017-05-24 | $36.37 | $36.46 | $36.24 | $36.41 | $33.81 | 68,863 |
| 2017-05-23 | $36.27 | $36.40 | $36.27 | $36.34 | $33.75 | 54,552 |
| 2017-05-22 | $36.14 | $36.25 | $36.07 | $36.22 | $33.64 | 74,849 |
| 2017-05-19 | $36.21 | $36.24 | $36.08 | $36.12 | $33.54 | 118,043 |
| 2017-05-18 | $35.86 | $36.21 | $35.85 | $36.04 | $33.47 | 89,105 |
| 2017-05-17 | $36.07 | $36.14 | $35.85 | $35.86 | $33.30 | 106,865 |
| 2017-05-16 | $36.49 | $36.49 | $36.27 | $36.37 | $33.77 | 138,448 |
| 2017-05-15 | $36.28 | $36.51 | $36.28 | $36.51 | $33.90 | 70,000 |
| 2017-05-12 | $36.28 | $36.33 | $36.20 | $36.25 | $33.66 | 43,796 |
| 2017-05-11 | $36.25 | $36.29 | $36.11 | $36.28 | $33.69 | 62,458 |
| 2017-05-10 | $36.31 | $36.31 | $36.10 | $36.28 | $33.69 | 48,140 |
| 2017-05-09 | $36.31 | $36.39 | $36.28 | $36.35 | $33.76 | 77,012 |
| 2017-05-08 | $36.56 | $36.58 | $36.23 | $36.30 | $33.71 | 83,805 |
| 2017-05-05 | $36.62 | $36.62 | $36.39 | $36.53 | $33.92 | 105,462 |
| 2017-05-04 | $36.44 | $36.59 | $36.37 | $36.59 | $33.98 | 59,843 |
| 2017-05-03 | $36.49 | $36.49 | $36.27 | $36.37 | $33.77 | 91,067 |
| 2017-05-02 | $36.52 | $36.57 | $36.31 | $36.56 | $33.95 | 92,259 |
| 2017-05-01 | $36.48 | $36.55 | $36.39 | $36.44 | $33.84 | 394,315 |
| 2017-04-28 | $36.36 | $36.38 | $36.26 | $36.33 | $33.74 | 140,593 |
| 2017-04-27 | $36.19 | $36.43 | $36.19 | $36.29 | $33.70 | 117,400 |
| 2017-04-26 | $36.09 | $36.28 | $36.09 | $36.19 | $33.61 | 92,988 |
| 2017-04-25 | $35.90 | $36.09 | $35.88 | $35.99 | $33.42 | 156,000 |
| 2017-04-24 | $35.83 | $35.86 | $35.74 | $35.80 | $33.25 | 89,864 |
| 2017-04-21 | $35.58 | $35.60 | $35.36 | $35.46 | $32.93 | 61,443 |
| 2017-04-20 | $35.54 | $35.70 | $35.32 | $35.66 | $33.12 | 74,931 |
| 2017-04-19 | $35.44 | $35.52 | $35.36 | $35.43 | $32.90 | 90,627 |
| 2017-04-18 | $35.52 | $35.54 | $35.15 | $35.33 | $32.81 | 141,810 |
| 2017-04-17 | $35.49 | $35.67 | $35.45 | $35.66 | $33.12 | 67,140 |
| 2017-04-13 | $35.55 | $35.67 | $35.50 | $35.55 | $33.01 | 46,581 |
| 2017-04-12 | $35.61 | $35.63 | $35.46 | $35.60 | $33.06 | 77,007 |
| 2017-04-11 | $35.63 | $35.65 | $35.41 | $35.60 | $33.06 | 85,598 |
| 2017-04-10 | $35.75 | $35.84 | $35.63 | $35.65 | $33.11 | 68,102 |
| 2017-04-07 | $35.61 | $35.77 | $35.55 | $35.70 | $33.15 | 56,399 |
| 2017-04-06 | $35.56 | $35.68 | $35.46 | $35.63 | $33.09 | 102,098 |
| 2017-04-05 | $35.75 | $35.95 | $35.53 | $35.56 | $33.02 | 75,763 |
| 2017-04-04 | $35.75 | $35.75 | $35.60 | $35.69 | $33.14 | 63,010 |
| 2017-04-03 | $35.81 | $35.94 | $35.63 | $35.77 | $33.22 | 155,315 |
| 2017-03-31 | $35.79 | $35.86 | $35.71 | $35.71 | $33.16 | 112,870 |
| 2017-03-30 | $35.85 | $35.90 | $35.75 | $35.84 | $33.28 | 60,620 |
| 2017-03-29 | $35.83 | $35.93 | $35.77 | $35.84 | $33.28 | 58,562 |
| 2017-03-28 | $35.80 | $35.86 | $35.63 | $35.85 | $33.29 | 166,197 |
| 2017-03-27 | $35.44 | $35.85 | $35.43 | $35.81 | $33.25 | 101,817 |
| 2017-03-24 | $35.65 | $35.79 | $35.51 | $35.62 | $33.08 | 80,563 |
| 2017-03-23 | $35.65 | $35.83 | $35.53 | $35.60 | $33.06 | 107,382 |
| 2017-03-22 | $35.62 | $35.77 | $35.49 | $35.70 | $33.15 | 142,497 |
| 2017-03-21 | $36.19 | $36.21 | $35.58 | $35.64 | $33.10 | 186,332 |
| 2017-03-20 | $36.22 | $36.22 | $35.98 | $36.05 | $33.48 | 122,833 |
| 2017-03-17 | $36.16 | $36.32 | $36.04 | $36.10 | $33.52 | 149,469 |
| 2017-03-16 | $36.73 | $36.73 | $36.25 | $36.41 | $33.69 | 152,077 |
| 2017-03-15 | $36.30 | $36.79 | $36.30 | $36.71 | $33.97 | 127,622 |
| 2017-03-14 | $36.34 | $36.39 | $36.20 | $36.27 | $33.57 | 101,426 |
| 2017-03-13 | $36.45 | $36.46 | $36.24 | $36.43 | $33.71 | 102,964 |
| 2017-03-10 | $36.47 | $36.47 | $36.27 | $36.45 | $33.73 | 134,407 |
| 2017-03-09 | $36.15 | $36.33 | $36.11 | $36.29 | $33.58 | 112,316 |
| 2017-03-08 | $36.01 | $36.23 | $35.99 | $36.12 | $33.43 | 109,827 |
| 2017-03-07 | $35.90 | $36.13 | $35.84 | $35.94 | $33.26 | 164,472 |
| 2017-03-06 | $36.31 | $36.34 | $36.11 | $36.25 | $33.55 | 167,718 |
| 2017-03-03 | $36.28 | $36.44 | $36.22 | $36.44 | $33.72 | 160,271 |
| 2017-03-02 | $36.36 | $36.47 | $36.27 | $36.30 | $33.59 | 380,133 |
| 2017-03-01 | $36.18 | $36.47 | $36.13 | $36.40 | $33.69 | 634,873 |
| 2017-02-28 | $36.01 | $36.13 | $35.91 | $35.99 | $33.31 | 226,743 |
| 2017-02-27 | $35.84 | $36.11 | $35.80 | $36.10 | $33.41 | 263,952 |
| 2017-02-24 | $35.57 | $35.86 | $35.57 | $35.86 | $33.19 | 154,007 |
| 2017-02-23 | $35.51 | $35.71 | $35.39 | $35.67 | $33.01 | 176,985 |
| 2017-02-22 | $35.45 | $35.59 | $35.45 | $35.47 | $32.83 | 115,779 |
| 2017-02-21 | $35.49 | $35.64 | $35.39 | $35.53 | $32.88 | 358,319 |
| 2017-02-17 | $35.22 | $35.40 | $35.21 | $35.38 | $32.74 | 143,119 |
| 2017-02-16 | $35.40 | $35.43 | $35.08 | $35.34 | $32.70 | 220,796 |
| 2017-02-15 | $34.96 | $35.44 | $34.96 | $35.38 | $32.74 | 343,251 |
| 2017-02-14 | $34.71 | $35.01 | $34.65 | $35.01 | $32.40 | 137,579 |
| 2017-02-13 | $34.62 | $34.75 | $34.59 | $34.75 | $32.16 | 117,357 |
| 2017-02-10 | $34.52 | $34.61 | $34.43 | $34.50 | $31.93 | 117,658 |
| 2017-02-09 | $34.31 | $34.55 | $34.31 | $34.47 | $31.90 | 77,225 |
| 2017-02-08 | $34.18 | $34.32 | $34.04 | $34.28 | $31.72 | 139,243 |
| 2017-02-07 | $34.36 | $34.44 | $34.20 | $34.29 | $31.73 | 112,462 |
| 2017-02-06 | $34.25 | $34.29 | $34.13 | $34.29 | $31.73 | 139,330 |
| 2017-02-03 | $34.25 | $34.30 | $34.06 | $34.28 | $31.72 | 185,702 |
| 2017-02-02 | $34.00 | $34.10 | $33.82 | $34.08 | $31.54 | 184,758 |
| 2017-02-01 | $33.88 | $34.06 | $33.77 | $34.02 | $31.48 | 179,762 |
| 2017-01-31 | $33.21 | $33.79 | $33.10 | $33.77 | $31.25 | 257,279 |
| 2017-01-30 | $33.41 | $33.41 | $33.10 | $33.24 | $30.76 | 989,340 |
| 2017-01-27 | $33.25 | $33.49 | $33.25 | $33.48 | $30.98 | 176,281 |
| 2017-01-26 | $33.43 | $33.44 | $33.21 | $33.23 | $30.75 | 113,850 |
| 2017-01-25 | $33.24 | $33.47 | $33.19 | $33.43 | $30.94 | 216,235 |
| 2017-01-24 | $33.31 | $33.33 | $32.97 | $33.15 | $30.68 | 186,247 |
| 2017-01-23 | $33.43 | $33.53 | $33.23 | $33.34 | $30.85 | 168,037 |
| 2017-01-20 | $33.63 | $33.72 | $33.47 | $33.49 | $30.99 | 104,387 |
| 2017-01-19 | $33.80 | $33.80 | $33.53 | $33.61 | $31.10 | 95,490 |
| 2017-01-18 | $33.93 | $34.00 | $33.70 | $33.80 | $31.28 | 127,314 |
| 2017-01-17 | $33.88 | $33.91 | $33.57 | $33.84 | $31.32 | 124,940 |
| 2017-01-13 | $34.00 | $34.18 | $33.98 | $34.04 | $31.50 | 86,374 |
| 2017-01-12 | $33.87 | $33.98 | $33.68 | $33.97 | $31.44 | 143,196 |
| 2017-01-11 | $34.35 | $34.45 | $33.60 | $33.90 | $31.37 | 340,358 |
| 2017-01-10 | $34.22 | $34.44 | $34.08 | $34.30 | $31.74 | 1,002,260 |
| 2017-01-09 | $33.99 | $34.20 | $33.92 | $34.15 | $31.60 | 374,277 |
| 2017-01-06 | $33.90 | $34.00 | $33.75 | $33.91 | $31.38 | 356,189 |
| 2017-01-05 | $33.65 | $33.81 | $33.60 | $33.78 | $31.26 | 213,228 |
| 2017-01-04 | $33.38 | $33.74 | $33.38 | $33.65 | $31.14 | 252,430 |
| 2017-01-03 | $33.12 | $33.32 | $33.03 | $33.30 | $30.82 | 239,697 |
| 2016-12-30 | $33.06 | $33.07 | $32.79 | $32.89 | $30.44 | 168,747 |
| 2016-12-29 | $32.99 | $33.13 | $32.97 | $33.04 | $30.58 | 100,586 |
| 2016-12-28 | $33.25 | $33.25 | $32.98 | $32.98 | $30.52 | 90,054 |
| 2016-12-27 | $33.28 | $33.46 | $33.23 | $33.24 | $30.76 | 152,154 |
| 2016-12-23 | $32.94 | $33.23 | $32.93 | $33.23 | $30.75 | 123,699 |
| 2016-12-22 | $32.94 | $32.94 | $32.75 | $32.89 | $30.44 | 216,609 |
| 2016-12-21 | $33.10 | $33.19 | $32.89 | $32.92 | $30.47 | 118,247 |
| 2016-12-20 | $33.28 | $33.28 | $33.05 | $33.10 | $30.63 | 90,518 |
| 2016-12-19 | $33.29 | $33.44 | $33.09 | $33.10 | $30.63 | 104,798 |
| 2016-12-16 | $33.32 | $33.41 | $33.21 | $33.27 | $30.79 | 119,128 |
| 2016-12-15 | $33.30 | $33.40 | $33.19 | $33.38 | $30.78 | 94,562 |
| 2016-12-14 | $33.30 | $33.46 | $33.02 | $33.12 | $30.54 | 111,820 |
| 2016-12-13 | $33.19 | $33.35 | $33.17 | $33.27 | $30.68 | 131,368 |
| 2016-12-12 | $32.89 | $33.10 | $32.88 | $33.10 | $30.52 | 123,458 |
| 2016-12-09 | $32.71 | $33.03 | $32.71 | $32.92 | $30.36 | 133,431 |
| 2016-12-08 | $32.43 | $32.62 | $32.20 | $32.60 | $30.06 | 156,004 |
| 2016-12-07 | $32.62 | $32.62 | $32.07 | $32.49 | $29.96 | 230,131 |
| 2016-12-06 | $32.76 | $32.83 | $32.60 | $32.82 | $30.27 | 90,193 |
| 2016-12-05 | $32.79 | $32.86 | $32.57 | $32.70 | $30.16 | 101,331 |
| 2016-12-02 | $32.57 | $32.81 | $32.54 | $32.66 | $30.12 | 58,762 |
| 2016-12-01 | $32.93 | $32.93 | $32.48 | $32.56 | $30.03 | 173,751 |
| 2016-11-30 | $33.27 | $33.27 | $32.85 | $32.88 | $30.32 | 131,487 |
| 2016-11-29 | $33.15 | $33.30 | $33.14 | $33.20 | $30.62 | 75,632 |
| 2016-11-28 | $33.24 | $33.25 | $33.00 | $33.04 | $30.47 | 199,248 |
| 2016-11-25 | $33.32 | $33.37 | $33.19 | $33.35 | $30.75 | 252,945 |
| 2016-11-23 | $32.58 | $33.22 | $32.57 | $33.22 | $30.64 | 264,657 |
| 2016-11-22 | $33.48 | $33.50 | $32.80 | $33.04 | $30.47 | 218,232 |
| 2016-11-21 | $33.41 | $33.55 | $33.39 | $33.48 | $30.87 | 348,962 |
| 2016-11-18 | $33.91 | $33.91 | $33.37 | $33.39 | $30.79 | 187,980 |
| 2016-11-17 | $33.87 | $33.87 | $33.48 | $33.73 | $31.11 | 195,712 |
| 2016-11-16 | $33.70 | $33.77 | $33.50 | $33.50 | $30.89 | 268,526 |
| 2016-11-15 | $33.71 | $33.75 | $33.38 | $33.68 | $31.06 | 252,836 |
| 2016-11-14 | $33.72 | $33.84 | $33.54 | $33.63 | $31.01 | 197,948 |
| 2016-11-11 | $33.92 | $33.92 | $33.45 | $33.65 | $31.03 | 171,228 |
| 2016-11-10 | $34.03 | $34.21 | $33.75 | $34.01 | $31.36 | 647,044 |
| 2016-11-09 | $33.27 | $33.83 | $32.88 | $33.60 | $30.99 | 425,723 |
| 2016-11-08 | $32.23 | $32.67 | $32.11 | $32.45 | $29.93 | 77,382 |
| 2016-11-07 | $31.97 | $32.42 | $31.83 | $32.36 | $29.84 | 221,848 |
| 2016-11-04 | $31.32 | $31.78 | $31.32 | $31.54 | $29.09 | 142,676 |
| 2016-11-03 | $31.71 | $31.87 | $31.24 | $31.27 | $28.84 | 102,227 |
| 2016-11-02 | $31.78 | $31.97 | $31.68 | $31.68 | $29.21 | 112,644 |
| 2016-11-01 | $32.02 | $32.10 | $31.59 | $31.88 | $29.40 | 532,345 |
| 2016-10-31 | $32.14 | $32.15 | $32.00 | $32.02 | $29.53 | 461,681 |
| 2016-10-28 | $32.47 | $32.62 | $32.08 | $32.16 | $29.66 | 128,890 |
| 2016-10-27 | $32.92 | $33.03 | $32.79 | $32.81 | $30.26 | 87,748 |
| 2016-10-26 | $32.94 | $33.00 | $32.63 | $32.73 | $30.18 | 74,982 |
| 2016-10-25 | $33.11 | $33.22 | $33.01 | $33.02 | $30.45 | 580,836 |
| 2016-10-24 | $33.27 | $33.37 | $33.17 | $33.19 | $30.61 | 99,890 |
| 2016-10-21 | $33.32 | $33.32 | $33.14 | $33.24 | $30.65 | 78,500 |
| 2016-10-20 | $33.34 | $33.56 | $33.29 | $33.51 | $30.90 | 78,738 |
| 2016-10-19 | $33.45 | $33.50 | $33.31 | $33.32 | $30.73 | 114,967 |
| 2016-10-18 | $33.32 | $33.53 | $33.32 | $33.44 | $30.84 | 98,833 |
| 2016-10-17 | $33.14 | $33.18 | $32.98 | $33.06 | $30.49 | 152,475 |
| 2016-10-14 | $33.55 | $33.55 | $33.17 | $33.18 | $30.60 | 149,598 |
| 2016-10-13 | $33.22 | $33.56 | $33.17 | $33.43 | $30.83 | 149,556 |
| 2016-10-12 | $33.68 | $33.77 | $33.40 | $33.41 | $30.81 | 97,313 |
| 2016-10-11 | $34.32 | $34.37 | $33.51 | $33.67 | $31.05 | 280,487 |
| 2016-10-10 | $34.42 | $34.64 | $34.42 | $34.53 | $31.84 | 70,881 |
| 2016-10-07 | $34.38 | $34.44 | $34.10 | $34.33 | $31.66 | 58,195 |
| 2016-10-06 | $34.37 | $34.39 | $34.17 | $34.29 | $31.62 | 130,176 |
| 2016-10-05 | $34.45 | $34.59 | $34.45 | $34.51 | $31.82 | 109,227 |
| 2016-10-04 | $34.41 | $34.52 | $34.20 | $34.34 | $31.67 | 98,271 |
| 2016-10-03 | $34.38 | $34.44 | $34.18 | $34.41 | $31.73 | 142,250 |
| 2016-09-30 | $34.23 | $34.57 | $34.12 | $34.45 | $31.77 | 267,124 |
| 2016-09-29 | $34.75 | $34.77 | $34.04 | $34.13 | $31.47 | 69,222 |
| 2016-09-28 | $34.86 | $34.86 | $34.58 | $34.77 | $32.06 | 58,312 |
| 2016-09-27 | $34.54 | $34.83 | $34.49 | $34.83 | $32.12 | 45,458 |
| 2016-09-26 | $34.83 | $34.83 | $34.49 | $34.54 | $31.85 | 111,001 |
| 2016-09-23 | $35.08 | $35.12 | $34.96 | $34.98 | $32.26 | 28,980 |
| 2016-09-22 | $34.96 | $35.15 | $34.94 | $35.12 | $32.39 | 77,922 |
| 2016-09-21 | $34.60 | $34.88 | $34.36 | $34.85 | $32.14 | 78,484 |
| 2016-09-20 | $34.57 | $34.61 | $34.46 | $34.55 | $31.86 | 95,166 |
| 2016-09-19 | $34.55 | $34.64 | $34.34 | $34.35 | $31.68 | 52,228 |
| 2016-09-16 | $34.33 | $34.48 | $34.31 | $34.45 | $31.77 | 29,043 |
| 2016-09-15 | $34.13 | $34.63 | $34.04 | $34.52 | $31.72 | 46,855 |
| 2016-09-14 | $34.15 | $34.37 | $34.05 | $34.12 | $31.35 | 42,577 |
| 2016-09-13 | $34.41 | $34.41 | $33.93 | $34.14 | $31.37 | 174,278 |
| 2016-09-12 | $33.88 | $34.66 | $33.81 | $34.60 | $31.80 | 96,206 |
| 2016-09-09 | $34.57 | $34.57 | $34.07 | $34.09 | $31.32 | 130,678 |
| 2016-09-08 | $34.73 | $34.84 | $34.65 | $34.83 | $32.01 | 54,559 |
| 2016-09-07 | $34.71 | $34.85 | $34.65 | $34.74 | $31.92 | 91,145 |
| 2016-09-06 | $34.63 | $34.78 | $34.55 | $34.71 | $31.90 | 90,686 |
| 2016-09-02 | $34.60 | $34.60 | $34.46 | $34.54 | $31.74 | 105,109 |
| 2016-09-01 | $34.60 | $34.60 | $34.31 | $34.51 | $31.71 | 119,471 |
| 2016-08-31 | $34.65 | $34.66 | $34.43 | $34.57 | $31.77 | 110,980 |
| 2016-08-30 | $34.78 | $34.82 | $34.60 | $34.69 | $31.88 | 53,802 |
| 2016-08-29 | $34.75 | $34.87 | $34.66 | $34.78 | $31.96 | 87,984 |
| 2016-08-26 | $34.59 | $34.87 | $34.50 | $34.69 | $31.88 | 55,232 |
| 2016-08-25 | $34.79 | $34.89 | $34.40 | $34.54 | $31.74 | 77,324 |
| 2016-08-24 | $35.44 | $35.50 | $34.76 | $34.81 | $31.99 | 75,563 |
| 2016-08-23 | $35.50 | $35.60 | $35.42 | $35.43 | $32.56 | 60,788 |
| 2016-08-22 | $35.27 | $35.49 | $35.25 | $35.39 | $32.52 | 37,002 |
| 2016-08-19 | $35.18 | $35.26 | $34.89 | $35.24 | $32.38 | 51,921 |
| 2016-08-18 | $35.23 | $35.34 | $35.16 | $35.28 | $32.42 | 76,467 |
| 2016-08-17 | $35.24 | $35.26 | $35.02 | $35.22 | $32.37 | 106,253 |
| 2016-08-16 | $35.47 | $35.50 | $35.21 | $35.21 | $32.36 | 213,017 |
| 2016-08-15 | $35.50 | $35.63 | $35.47 | $35.54 | $32.66 | 79,626 |
| 2016-08-12 | $35.50 | $35.50 | $35.33 | $35.46 | $32.59 | 52,685 |
| 2016-08-11 | $35.41 | $35.56 | $35.35 | $35.52 | $32.64 | 74,252 |
| 2016-08-10 | $35.47 | $35.55 | $35.24 | $35.31 | $32.45 | 60,237 |
| 2016-08-09 | $35.47 | $35.64 | $35.47 | $35.52 | $32.64 | 103,369 |
| 2016-08-08 | $35.73 | $35.73 | $35.33 | $35.44 | $32.57 | 151,982 |
| 2016-08-05 | $35.66 | $35.74 | $35.57 | $35.72 | $32.83 | 69,225 |
| 2016-08-04 | $35.77 | $35.77 | $35.60 | $35.63 | $32.74 | 85,478 |
| 2016-08-03 | $35.70 | $35.71 | $35.59 | $35.68 | $32.79 | 53,014 |
| 2016-08-02 | $35.86 | $35.92 | $35.51 | $35.70 | $32.81 | 122,313 |
| 2016-08-01 | $35.73 | $36.05 | $35.73 | $35.89 | $32.98 | 154,272 |
| 2016-07-29 | $35.49 | $35.72 | $35.45 | $35.65 | $32.76 | 102,328 |
| 2016-07-28 | $35.53 | $35.61 | $35.35 | $35.55 | $32.67 | 54,267 |
| 2016-07-27 | $35.36 | $35.60 | $35.26 | $35.54 | $32.66 | 87,140 |
| 2016-07-26 | $35.29 | $35.42 | $35.24 | $35.37 | $32.50 | 41,138 |
| 2016-07-25 | $35.47 | $35.50 | $35.21 | $35.39 | $32.52 | 419,755 |
| 2016-07-22 | $35.42 | $35.50 | $35.28 | $35.43 | $32.56 | 162,473 |
| 2016-07-21 | $35.35 | $35.48 | $35.23 | $35.38 | $32.51 | 82,796 |
| 2016-07-20 | $35.01 | $35.35 | $35.01 | $35.31 | $32.45 | 79,707 |
| 2016-07-19 | $35.06 | $35.15 | $34.82 | $34.94 | $32.11 | 82,202 |
| 2016-07-18 | $35.03 | $35.10 | $34.91 | $35.03 | $32.19 | 80,681 |
| 2016-07-15 | $35.12 | $35.23 | $34.97 | $35.02 | $32.18 | 72,325 |
| 2016-07-14 | $35.06 | $35.06 | $34.88 | $35.01 | $32.17 | 80,060 |
| 2016-07-13 | $35.03 | $35.15 | $34.86 | $34.88 | $32.06 | 107,129 |
| 2016-07-12 | $34.83 | $35.01 | $34.82 | $34.93 | $32.10 | 746,332 |
| 2016-07-11 | $34.87 | $34.95 | $34.75 | $34.75 | $31.93 | 94,920 |
| 2016-07-08 | $34.47 | $34.84 | $34.38 | $34.79 | $31.97 | 118,778 |
| 2016-07-07 | $34.45 | $34.52 | $34.24 | $34.40 | $31.61 | 335,105 |
| 2016-07-06 | $33.95 | $34.44 | $33.89 | $34.40 | $31.61 | 61,929 |
| 2016-07-05 | $33.96 | $34.11 | $33.89 | $34.01 | $31.25 | 149,660 |
| 2016-07-01 | $33.86 | $34.13 | $33.80 | $34.07 | $31.31 | 81,431 |
| 2016-06-30 | $33.54 | $33.81 | $33.39 | $33.81 | $31.07 | 89,921 |
| 2016-06-29 | $33.16 | $33.60 | $33.02 | $33.51 | $30.79 | 204,919 |
| 2016-06-28 | $32.50 | $32.87 | $32.50 | $32.85 | $30.19 | 91,478 |
| 2016-06-27 | $32.44 | $32.55 | $32.06 | $32.20 | $29.59 | 343,305 |
| 2016-06-24 | $32.74 | $33.21 | $32.58 | $32.75 | $30.10 | 206,631 |
| 2016-06-23 | $33.57 | $33.73 | $33.42 | $33.73 | $31.00 | 56,327 |
| 2016-06-22 | $33.19 | $33.66 | $33.16 | $33.27 | $30.57 | 193,436 |
| 2016-06-21 | $33.40 | $33.40 | $33.06 | $33.15 | $30.46 | 92,278 |
| 2016-06-20 | $33.30 | $33.52 | $33.26 | $33.28 | $30.58 | 72,797 |
| 2016-06-17 | $33.47 | $33.47 | $32.97 | $33.03 | $30.35 | 69,446 |
| 2016-06-16 | $33.32 | $33.57 | $33.14 | $33.54 | $30.72 | 62,741 |
| 2016-06-15 | $33.73 | $33.80 | $33.42 | $33.46 | $30.65 | 84,127 |
| 2016-06-14 | $33.51 | $33.67 | $33.38 | $33.63 | $30.80 | 73,803 |
| 2016-06-13 | $33.79 | $34.06 | $33.61 | $33.64 | $30.81 | 83,369 |
| 2016-06-10 | $34.01 | $34.05 | $33.77 | $33.88 | $31.03 | 85,308 |
| 2016-06-09 | $34.24 | $34.47 | $34.14 | $34.23 | $31.35 | 94,362 |
| 2016-06-08 | $34.15 | $34.39 | $34.10 | $34.35 | $31.46 | 81,645 |
| 2016-06-07 | $34.29 | $34.30 | $34.11 | $34.18 | $31.30 | 101,505 |
| 2016-06-06 | $34.15 | $34.45 | $34.06 | $34.39 | $31.50 | 156,869 |
| 2016-06-03 | $34.28 | $34.33 | $33.91 | $34.18 | $31.30 | 62,264 |
| 2016-06-02 | $33.89 | $34.33 | $33.89 | $34.33 | $31.44 | 124,551 |
| 2016-06-01 | $33.63 | $33.96 | $33.60 | $33.87 | $31.02 | 124,645 |
| 2016-05-31 | $33.75 | $33.84 | $33.63 | $33.79 | $30.95 | 56,092 |
| 2016-05-27 | $33.52 | $33.70 | $33.52 | $33.64 | $30.81 | 47,864 |
| 2016-05-26 | $33.44 | $33.53 | $33.37 | $33.44 | $30.63 | 65,872 |
| 2016-05-25 | $33.45 | $33.58 | $33.39 | $33.49 | $30.67 | 98,681 |
| 2016-05-24 | $32.91 | $33.33 | $32.91 | $33.29 | $30.49 | 86,094 |
| 2016-05-23 | $32.84 | $32.94 | $32.77 | $32.78 | $30.02 | 37,451 |
| 2016-05-20 | $32.65 | $32.96 | $32.65 | $32.88 | $30.11 | 33,134 |
| 2016-05-19 | $32.64 | $32.69 | $32.35 | $32.57 | $29.83 | 25,138 |
| 2016-05-18 | $32.63 | $32.97 | $32.63 | $32.83 | $30.07 | 48,506 |
| 2016-05-17 | $32.93 | $33.00 | $32.56 | $32.66 | $29.91 | 51,638 |
| 2016-05-16 | $32.49 | $33.06 | $32.49 | $33.01 | $30.23 | 100,942 |
| 2016-05-13 | $32.47 | $32.71 | $32.38 | $32.53 | $29.79 | 54,680 |
| 2016-05-12 | $32.94 | $32.94 | $32.37 | $32.55 | $29.81 | 138,732 |
| 2016-05-11 | $33.21 | $33.25 | $32.80 | $32.81 | $30.05 | 62,229 |
| 2016-05-10 | $33.11 | $33.22 | $32.96 | $33.21 | $30.42 | 64,163 |
| 2016-05-09 | $32.55 | $33.08 | $32.55 | $32.96 | $30.19 | 63,944 |
| 2016-05-06 | $32.59 | $32.75 | $32.29 | $32.53 | $29.79 | 64,384 |
| 2016-05-05 | $32.65 | $32.79 | $32.55 | $32.72 | $29.97 | 55,495 |
| 2016-05-04 | $32.81 | $32.83 | $32.54 | $32.61 | $29.87 | 62,036 |
| 2016-05-03 | $33.02 | $33.22 | $32.88 | $32.99 | $30.21 | 490,756 |
| 2016-05-02 | $33.03 | $33.18 | $32.89 | $33.17 | $30.38 | 82,797 |
| 2016-04-29 | $33.24 | $33.24 | $32.76 | $32.95 | $30.18 | 133,363 |
| 2016-04-28 | $33.49 | $33.86 | $33.35 | $33.48 | $30.66 | 71,430 |
| 2016-04-27 | $33.79 | $33.87 | $33.56 | $33.69 | $30.86 | 75,254 |
| 2016-04-26 | $33.91 | $33.94 | $33.64 | $33.73 | $30.89 | 45,156 |
| 2016-04-25 | $33.96 | $34.03 | $33.79 | $33.91 | $31.06 | 57,454 |
| 2016-04-22 | $33.96 | $34.10 | $33.79 | $34.03 | $31.17 | 79,843 |
| 2016-04-21 | $33.67 | $33.99 | $33.65 | $33.93 | $31.08 | 76,458 |
| 2016-04-20 | $33.60 | $33.87 | $33.56 | $33.73 | $30.89 | 407,569 |
| 2016-04-19 | $33.52 | $33.74 | $33.37 | $33.49 | $30.67 | 312,193 |
| 2016-04-18 | $33.10 | $33.50 | $33.06 | $33.46 | $30.65 | 71,250 |
| 2016-04-15 | $33.21 | $33.25 | $32.96 | $33.18 | $30.39 | 58,288 |
| 2016-04-14 | $33.10 | $33.29 | $33.09 | $33.18 | $30.39 | 54,273 |
| 2016-04-13 | $32.96 | $33.15 | $32.76 | $33.13 | $30.34 | 114,204 |
| 2016-04-12 | $32.50 | $32.85 | $32.50 | $32.75 | $30.00 | 60,538 |
| 2016-04-11 | $32.82 | $32.86 | $32.45 | $32.51 | $29.78 | 135,938 |
| 2016-04-08 | $33.09 | $33.09 | $32.61 | $32.74 | $29.99 | 77,568 |
| 2016-04-07 | $33.10 | $33.26 | $32.73 | $32.91 | $30.14 | 122,310 |
| 2016-04-06 | $32.36 | $33.26 | $32.36 | $33.26 | $30.46 | 85,242 |
| 2016-04-05 | $32.35 | $32.51 | $32.23 | $32.30 | $29.58 | 86,436 |
| 2016-04-04 | $32.48 | $32.88 | $32.48 | $32.72 | $29.97 | 88,379 |
| 2016-04-01 | $31.87 | $32.48 | $31.80 | $32.42 | $29.69 | 325,455 |
| 2016-03-31 | $31.97 | $32.21 | $31.96 | $31.98 | $29.29 | 72,431 |
| 2016-03-30 | $32.09 | $32.25 | $31.92 | $31.96 | $29.27 | 60,944 |
| 2016-03-29 | $31.52 | $31.99 | $31.36 | $31.98 | $29.29 | 100,462 |
| 2016-03-28 | $31.70 | $31.73 | $31.48 | $31.54 | $28.89 | 80,876 |
| 2016-03-24 | $31.51 | $31.78 | $31.41 | $31.63 | $28.97 | 52,812 |
| 2016-03-23 | $31.93 | $32.02 | $31.66 | $31.67 | $29.01 | 119,493 |
| 2016-03-22 | $31.44 | $32.04 | $31.44 | $31.97 | $29.28 | 400,442 |
| 2016-03-21 | $31.45 | $31.66 | $31.41 | $31.60 | $28.94 | 99,386 |
| 2016-03-18 | $31.00 | $31.50 | $31.00 | $31.43 | $28.79 | 165,962 |
| 2016-03-17 | $31.40 | $31.43 | $30.80 | $31.16 | $28.43 | 197,591 |
| 2016-03-16 | $31.49 | $31.66 | $31.21 | $31.44 | $28.69 | 84,379 |
| 2016-03-15 | $31.90 | $31.99 | $31.47 | $31.53 | $28.77 | 66,984 |
| 2016-03-14 | $32.16 | $32.28 | $32.07 | $32.17 | $29.36 | 63,066 |
| 2016-03-11 | $31.83 | $32.27 | $31.78 | $32.25 | $29.43 | 113,317 |
| 2016-03-10 | $31.76 | $32.00 | $31.39 | $31.62 | $28.86 | 56,554 |
| 2016-03-09 | $31.79 | $31.79 | $31.44 | $31.64 | $28.87 | 73,510 |
| 2016-03-08 | $31.93 | $31.93 | $31.57 | $31.59 | $28.83 | 60,621 |
| 2016-03-07 | $31.56 | $32.19 | $31.56 | $32.09 | $29.29 | 75,981 |
| 2016-03-04 | $31.82 | $32.00 | $31.66 | $31.78 | $29.00 | 61,102 |
| 2016-03-03 | $31.81 | $31.85 | $31.55 | $31.82 | $29.04 | 256,713 |
| 2016-03-02 | $31.71 | $31.90 | $31.69 | $31.90 | $29.11 | 183,111 |
| 2016-03-01 | $31.26 | $31.75 | $31.13 | $31.75 | $28.98 | 65,767 |
| 2016-02-29 | $31.53 | $31.58 | $31.08 | $31.08 | $28.36 | 99,685 |
| 2016-02-26 | $31.69 | $31.84 | $31.57 | $31.58 | $28.82 | 67,122 |
| 2016-02-25 | $31.33 | $31.60 | $31.24 | $31.58 | $28.82 | 59,274 |
| 2016-02-24 | $30.85 | $31.26 | $30.61 | $31.23 | $28.50 | 65,319 |
| 2016-02-23 | $31.30 | $31.44 | $31.08 | $31.09 | $28.37 | 57,296 |
| 2016-02-22 | $31.22 | $31.40 | $31.19 | $31.39 | $28.65 | 81,999 |
| 2016-02-19 | $30.83 | $31.03 | $30.75 | $30.96 | $28.25 | 52,540 |
| 2016-02-18 | $31.24 | $31.34 | $30.88 | $30.96 | $28.25 | 68,515 |
| 2016-02-17 | $30.92 | $31.22 | $30.78 | $31.22 | $28.49 | 89,343 |
| 2016-02-16 | $30.45 | $30.73 | $30.36 | $30.73 | $28.04 | 89,572 |
| 2016-02-12 | $29.99 | $30.12 | $29.64 | $30.11 | $27.48 | 483,864 |
| 2016-02-11 | $29.67 | $29.89 | $29.48 | $29.69 | $27.10 | 165,160 |
| 2016-02-10 | $30.14 | $30.65 | $30.14 | $30.18 | $27.54 | 58,114 |
| 2016-02-09 | $29.37 | $30.19 | $29.35 | $29.90 | $27.29 | 215,065 |
| 2016-02-08 | $29.92 | $29.99 | $29.35 | $29.74 | $27.14 | 467,575 |
| 2016-02-05 | $30.79 | $30.79 | $30.10 | $30.27 | $27.62 | 135,411 |
| 2016-02-04 | $30.86 | $31.21 | $30.70 | $30.96 | $28.25 | 284,578 |
| 2016-02-03 | $31.03 | $31.14 | $30.34 | $31.00 | $28.29 | 819,368 |
| 2016-02-02 | $31.04 | $31.23 | $30.78 | $30.85 | $28.15 | 1,067,650 |
| 2016-02-01 | $31.10 | $31.53 | $30.90 | $31.40 | $28.66 | 336,718 |
| 2016-01-29 | $30.72 | $31.31 | $30.72 | $31.31 | $28.57 | 152,617 |
| 2016-01-28 | $31.66 | $31.66 | $30.59 | $30.73 | $28.04 | 104,463 |
| 2016-01-27 | $31.94 | $32.19 | $31.34 | $31.52 | $28.77 | 80,977 |
| 2016-01-26 | $31.80 | $32.02 | $31.46 | $31.95 | $29.16 | 65,053 |
| 2016-01-25 | $31.93 | $32.15 | $31.69 | $31.75 | $28.98 | 79,053 |
| 2016-01-22 | $31.92 | $32.10 | $31.77 | $32.06 | $29.26 | 71,723 |
| 2016-01-21 | $31.67 | $31.81 | $31.25 | $31.46 | $28.71 | 344,583 |
| 2016-01-20 | $31.03 | $31.98 | $30.55 | $31.66 | $28.89 | 385,399 |
| 2016-01-19 | $31.78 | $32.06 | $31.18 | $31.49 | $28.74 | 298,996 |
| 2016-01-15 | $31.23 | $31.70 | $31.11 | $31.67 | $28.90 | 196,434 |
| 2016-01-14 | $31.38 | $32.27 | $31.06 | $32.07 | $29.27 | 791,074 |
| 2016-01-13 | $32.42 | $32.53 | $31.24 | $31.25 | $28.52 | 144,503 |
| 2016-01-12 | $32.19 | $32.58 | $31.74 | $32.29 | $29.47 | 251,396 |
| 2016-01-11 | $32.58 | $32.60 | $31.46 | $31.95 | $29.16 | 295,869 |
| 2016-01-08 | $33.08 | $33.16 | $32.32 | $32.41 | $29.58 | 340,168 |
| 2016-01-07 | $33.05 | $33.35 | $32.79 | $32.85 | $29.98 | 449,272 |
| 2016-01-06 | $33.53 | $33.89 | $33.40 | $33.59 | $30.65 | 288,632 |
| 2016-01-05 | $33.91 | $34.13 | $33.84 | $33.98 | $31.01 | 113,575 |
| 2016-01-04 | $33.87 | $33.97 | $33.51 | $33.82 | $30.86 | 276,398 |
| 2015-12-31 | $34.85 | $34.85 | $34.53 | $34.53 | $31.51 | 108,182 |
| 2015-12-30 | $34.95 | $35.00 | $34.80 | $34.83 | $31.79 | 399,618 |
| 2015-12-29 | $34.83 | $35.04 | $34.55 | $34.98 | $31.92 | 144,508 |
| 2015-12-28 | $34.60 | $34.60 | $34.44 | $34.53 | $31.51 | 97,142 |
| 2015-12-24 | $34.59 | $34.81 | $34.54 | $34.70 | $31.67 | 50,564 |
| 2015-12-23 | $34.50 | $34.74 | $34.46 | $34.68 | $31.65 | 101,397 |
| 2015-12-22 | $34.22 | $34.34 | $34.00 | $34.27 | $31.27 | 286,866 |
| 2015-12-21 | $33.99 | $34.06 | $33.86 | $34.04 | $31.06 | 104,184 |
| 2015-12-18 | $34.10 | $34.12 | $33.80 | $33.80 | $30.85 | 102,706 |
| 2015-12-17 | $34.78 | $34.81 | $34.30 | $34.30 | $31.21 | 69,702 |
| 2015-12-16 | $34.44 | $34.74 | $34.20 | $34.70 | $31.57 | 109,377 |
| 2015-12-15 | $34.03 | $34.33 | $34.03 | $34.20 | $31.11 | 126,190 |
| 2015-12-14 | $33.58 | $33.74 | $33.25 | $33.68 | $30.64 | 85,099 |
| 2015-12-11 | $33.72 | $33.87 | $33.52 | $33.57 | $30.54 | 92,177 |
| 2015-12-10 | $33.90 | $34.30 | $33.82 | $34.09 | $31.01 | 52,887 |
| 2015-12-09 | $34.05 | $34.35 | $33.72 | $33.84 | $30.79 | 157,747 |
| 2015-12-08 | $33.90 | $34.33 | $33.81 | $34.23 | $31.14 | 76,528 |
| 2015-12-07 | $34.37 | $34.43 | $33.97 | $34.11 | $31.03 | 71,190 |
| 2015-12-04 | $33.68 | $34.42 | $33.68 | $34.39 | $31.29 | 98,419 |
| 2015-12-03 | $34.53 | $34.53 | $33.51 | $33.63 | $30.60 | 102,550 |
| 2015-12-02 | $34.74 | $34.83 | $34.39 | $34.41 | $31.31 | 53,477 |
| 2015-12-01 | $34.38 | $34.72 | $34.22 | $34.68 | $31.55 | 116,499 |
| 2015-11-30 | $34.67 | $34.67 | $34.17 | $34.17 | $31.09 | 86,687 |
| 2015-11-27 | $34.58 | $34.70 | $34.56 | $34.63 | $31.51 | 40,865 |
| 2015-11-25 | $34.36 | $34.60 | $34.36 | $34.56 | $31.44 | 72,935 |
| 2015-11-24 | $34.04 | $34.36 | $34.00 | $34.33 | $31.23 | 57,460 |
| 2015-11-23 | $34.11 | $34.44 | $34.11 | $34.23 | $31.14 | 159,721 |
| 2015-11-20 | $34.14 | $34.43 | $34.14 | $34.24 | $31.15 | 90,548 |
| 2015-11-19 | $34.36 | $34.39 | $33.95 | $34.01 | $30.94 | 126,801 |
| 2015-11-18 | $34.05 | $34.61 | $33.98 | $34.57 | $31.45 | 107,182 |
| 2015-11-17 | $33.83 | $34.12 | $33.66 | $33.91 | $30.85 | 125,800 |
| 2015-11-16 | $33.36 | $33.74 | $33.35 | $33.73 | $30.68 | 72,569 |
| 2015-11-13 | $33.37 | $33.68 | $33.29 | $33.41 | $30.40 | 68,482 |
| 2015-11-12 | $33.85 | $33.96 | $33.41 | $33.41 | $30.40 | 93,447 |
| 2015-11-11 | $34.45 | $34.45 | $34.03 | $34.04 | $30.97 | 72,715 |
| 2015-11-10 | $34.12 | $34.48 | $34.02 | $34.40 | $31.30 | 853,558 |
| 2015-11-09 | $34.28 | $34.31 | $34.00 | $34.18 | $31.10 | 92,626 |
| 2015-11-06 | $34.30 | $34.42 | $33.97 | $34.40 | $31.30 | 126,148 |
| 2015-11-05 | $34.70 | $34.70 | $34.17 | $34.51 | $31.40 | 78,037 |
| 2015-11-04 | $34.91 | $34.91 | $34.39 | $34.64 | $31.51 | 117,261 |
| 2015-11-03 | $34.75 | $34.83 | $34.41 | $34.72 | $31.59 | 256,971 |
| 2015-11-02 | $34.20 | $34.80 | $34.16 | $34.77 | $31.63 | 542,404 |
| 2015-10-30 | $34.36 | $34.37 | $34.02 | $34.02 | $30.95 | 117,482 |
| 2015-10-29 | $34.20 | $34.53 | $34.06 | $34.16 | $31.08 | 84,055 |
| 2015-10-28 | $33.74 | $34.12 | $33.44 | $34.12 | $31.04 | 235,158 |
| 2015-10-27 | $33.28 | $33.76 | $33.28 | $33.76 | $30.71 | 113,784 |
| 2015-10-26 | $33.00 | $33.39 | $32.86 | $33.19 | $30.20 | 110,806 |
| 2015-10-23 | $32.54 | $33.20 | $32.51 | $33.04 | $30.06 | 538,424 |
| 2015-10-22 | $32.63 | $32.63 | $31.89 | $32.29 | $29.38 | 212,531 |
| 2015-10-21 | $33.12 | $33.12 | $32.03 | $32.63 | $29.69 | 143,125 |
| 2015-10-20 | $33.42 | $33.44 | $32.79 | $32.93 | $29.96 | 241,977 |
| 2015-10-19 | $33.25 | $33.59 | $33.04 | $33.43 | $30.41 | 168,463 |
| 2015-10-16 | $33.21 | $33.40 | $33.10 | $33.31 | $30.30 | 228,145 |
| 2015-10-15 | $32.10 | $33.06 | $32.05 | $33.04 | $30.06 | 118,117 |
| 2015-10-14 | $32.42 | $32.78 | $32.17 | $32.25 | $29.34 | 90,253 |
| 2015-10-13 | $32.59 | $33.07 | $32.30 | $32.31 | $29.39 | 97,400 |
| 2015-10-12 | $32.66 | $32.88 | $32.55 | $32.75 | $29.80 | 83,252 |
| 2015-10-09 | $32.52 | $32.82 | $32.49 | $32.70 | $29.75 | 638,867 |
| 2015-10-08 | $32.39 | $32.61 | $31.93 | $32.50 | $29.57 | 108,079 |
| 2015-10-07 | $32.17 | $32.64 | $31.82 | $32.45 | $29.52 | 1,470,878 |
| 2015-10-06 | $32.71 | $32.71 | $31.52 | $32.00 | $29.11 | 132,854 |
| 2015-10-05 | $33.06 | $33.16 | $32.54 | $32.87 | $29.90 | 148,541 |
| 2015-10-02 | $31.72 | $32.76 | $31.48 | $32.75 | $29.80 | 202,909 |
| 2015-10-01 | $31.84 | $32.05 | $31.50 | $32.05 | $29.16 | 1,141,663 |
| 2015-09-30 | $31.50 | $31.88 | $31.37 | $31.80 | $28.93 | 181,181 |
| 2015-09-29 | $30.79 | $31.71 | $30.77 | $31.07 | $28.27 | 347,304 |
| 2015-09-28 | $32.01 | $32.08 | $30.60 | $30.91 | $28.12 | 758,552 |
| 2015-09-25 | $33.62 | $33.62 | $32.02 | $32.29 | $29.38 | 1,259,426 |
| 2015-09-24 | $33.40 | $33.54 | $32.93 | $33.28 | $30.28 | 150,483 |
| 2015-09-23 | $33.73 | $34.00 | $33.51 | $33.71 | $30.67 | 172,918 |
| 2015-09-22 | $33.53 | $33.77 | $33.36 | $33.73 | $30.69 | 136,268 |
| 2015-09-21 | $34.83 | $34.89 | $33.80 | $34.00 | $30.93 | 527,404 |
| 2015-09-18 | $34.76 | $34.93 | $34.54 | $34.62 | $31.50 | 127,359 |
| 2015-09-17 | $34.88 | $35.63 | $34.80 | $35.22 | $31.94 | 125,923 |
| 2015-09-16 | $34.82 | $34.86 | $34.48 | $34.84 | $31.60 | 119,931 |
| 2015-09-15 | $34.33 | $34.81 | $34.30 | $34.74 | $31.50 | 375,177 |
| 2015-09-14 | $34.43 | $34.44 | $34.10 | $34.26 | $31.07 | 374,160 |
| 2015-09-11 | $34.04 | $34.40 | $33.90 | $34.40 | $31.20 | 62,007 |
| 2015-09-10 | $33.66 | $34.33 | $33.66 | $34.08 | $30.91 | 171,771 |
| 2015-09-09 | $34.72 | $34.72 | $33.70 | $33.77 | $30.62 | 107,369 |
| 2015-09-08 | $33.98 | $34.32 | $33.75 | $34.31 | $31.11 | 424,620 |
| 2015-09-04 | $33.37 | $33.61 | $33.08 | $33.37 | $30.26 | 145,495 |
| 2015-09-03 | $34.11 | $34.33 | $33.64 | $33.69 | $30.55 | 176,930 |
| 2015-09-02 | $33.65 | $34.03 | $33.38 | $33.95 | $30.79 | 281,705 |
| 2015-09-01 | $33.01 | $33.80 | $33.01 | $33.35 | $30.24 | 859,728 |
| 2015-08-31 | $34.73 | $34.95 | $34.11 | $34.20 | $31.01 | 253,487 |
| 2015-08-28 | $34.78 | $34.94 | $34.55 | $34.85 | $31.60 | 190,992 |
| 2015-08-27 | $34.78 | $34.97 | $34.23 | $34.92 | $31.67 | 392,577 |
| 2015-08-26 | $33.66 | $34.25 | $32.95 | $34.25 | $31.06 | 254,733 |
Fidelity MSCI Health Care Index ETF (FHLC) News Headlines
Recent Fidelity MSCI Health Care Index ETF (FHLC) News
Similar Companies to Fidelity MSCI Health Care Index ETF (FHLC) 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 | -- | -- | -- |