Fidelity MSCI Industrials Index ETF (FIDU) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.18 ($0.88) 1.35%
Fidelity MSCI Industrials Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Industrials Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $67.22 |
| Previous Close | $66.18 |
| High | $67.66 |
| Low | $66.00 |
| Adjusted Open | $67.22 |
| Previous Adjusted Close | $66.18 |
| Adjusted High | $67.66 |
| Adjusted Low | $66.00 |
About Fidelity MSCI Industrials Index ETF (FIDU)
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 Industrials Index, which represents the performance of the industrial 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 Industrials Index.
Invest in Fidelity MSCI Industrials Index ETF (FIDU)
Historical Stock Data for Fidelity MSCI Industrials Index ETF (FIDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $67.22 | $67.66 | $66.00 | $66.18 | $66.18 | 63,683 |
| 2025-04-22 | $64.65 | $65.58 | $64.55 | $65.30 | $65.30 | 48,074 |
| 2025-04-21 | $65.01 | $65.01 | $63.43 | $64.04 | $64.04 | 127,658 |
| 2025-04-17 | $65.47 | $66.19 | $65.31 | $65.70 | $65.70 | 61,411 |
| 2025-04-16 | $65.75 | $66.14 | $64.80 | $65.24 | $65.24 | 36,075 |
| 2025-04-15 | $66.48 | $66.85 | $66.05 | $66.21 | $66.21 | 72,355 |
| 2025-04-14 | $66.48 | $66.84 | $65.93 | $66.45 | $66.45 | 117,760 |
| 2025-04-11 | $64.45 | $66.01 | $64.04 | $65.76 | $65.76 | 52,759 |
| 2025-04-10 | $65.47 | $65.47 | $63.29 | $64.82 | $64.82 | 46,486 |
| 2025-04-09 | $60.50 | $66.95 | $60.50 | $66.64 | $66.64 | 97,745 |
| 2025-04-08 | $63.64 | $63.82 | $60.24 | $60.99 | $60.99 | 113,535 |
| 2025-04-07 | $60.25 | $63.91 | $59.16 | $61.60 | $61.60 | 335,502 |
| 2025-04-04 | $63.93 | $64.17 | $61.79 | $61.96 | $61.96 | 318,317 |
| 2025-04-03 | $67.17 | $67.84 | $65.86 | $65.90 | $65.90 | 82,152 |
| 2025-04-02 | $68.22 | $70.02 | $68.22 | $69.73 | $69.73 | 93,767 |
| 2025-04-01 | $68.28 | $69.11 | $67.88 | $68.97 | $68.97 | 484,323 |
| 2025-03-31 | $67.50 | $68.86 | $67.14 | $68.47 | $68.47 | 78,300 |
| 2025-03-28 | $69.47 | $69.47 | $68.12 | $68.20 | $68.20 | 30,282 |
| 2025-03-27 | $69.83 | $70.13 | $69.38 | $69.64 | $69.64 | 34,662 |
| 2025-03-26 | $70.59 | $70.85 | $69.83 | $70.02 | $70.02 | 48,569 |
| 2025-03-25 | $70.55 | $70.67 | $70.22 | $70.55 | $70.55 | 34,330 |
| 2025-03-24 | $69.87 | $70.56 | $69.87 | $70.46 | $70.46 | 96,652 |
| 2025-03-21 | $68.80 | $69.07 | $68.36 | $69.03 | $69.03 | 41,176 |
| 2025-03-20 | $69.58 | $70.17 | $69.58 | $69.68 | $69.46 | 81,206 |
| 2025-03-19 | $69.34 | $70.40 | $69.34 | $70.17 | $69.96 | 46,698 |
| 2025-03-18 | $69.40 | $69.41 | $68.80 | $69.13 | $68.92 | 50,642 |
| 2025-03-17 | $68.61 | $69.99 | $68.61 | $69.70 | $69.49 | 53,007 |
| 2025-03-14 | $68.05 | $68.86 | $67.93 | $68.82 | $68.61 | 36,115 |
| 2025-03-13 | $68.15 | $68.32 | $67.22 | $67.43 | $67.23 | 87,652 |
| 2025-03-12 | $68.91 | $69.02 | $67.84 | $68.25 | $68.04 | 48,548 |
| 2025-03-11 | $68.97 | $69.06 | $67.86 | $68.22 | $68.01 | 116,878 |
| 2025-03-10 | $69.48 | $70.11 | $68.60 | $69.05 | $68.84 | 65,637 |
| 2025-03-07 | $69.20 | $70.45 | $68.82 | $70.25 | $70.25 | 142,780 |
| 2025-03-06 | $69.48 | $69.97 | $69.08 | $69.45 | $69.45 | 66,699 |
| 2025-03-05 | $69.30 | $70.44 | $69.30 | $70.28 | $70.28 | 59,398 |
| 2025-03-04 | $69.59 | $70.33 | $68.57 | $69.18 | $69.18 | 146,719 |
| 2025-03-03 | $71.99 | $72.03 | $70.07 | $70.54 | $70.54 | 92,447 |
| 2025-02-28 | $70.86 | $71.75 | $70.70 | $71.75 | $71.75 | 42,864 |
| 2025-02-27 | $71.43 | $71.75 | $70.80 | $70.82 | $70.82 | 35,316 |
| 2025-02-26 | $71.47 | $71.92 | $71.16 | $71.27 | $71.27 | 65,876 |
| 2025-02-25 | $70.67 | $71.39 | $70.32 | $71.04 | $71.04 | 106,142 |
| 2025-02-24 | $71.34 | $71.48 | $70.58 | $70.66 | $70.66 | 80,333 |
| 2025-02-21 | $73.00 | $73.03 | $70.87 | $71.09 | $71.09 | 74,369 |
| 2025-02-20 | $73.40 | $73.40 | $72.34 | $72.79 | $72.79 | 48,838 |
| 2025-02-19 | $73.27 | $73.61 | $73.11 | $73.44 | $73.44 | 57,904 |
| 2025-02-18 | $73.12 | $73.59 | $73.12 | $73.55 | $73.55 | 49,168 |
| 2025-02-14 | $73.20 | $73.20 | $72.80 | $72.97 | $72.97 | 53,105 |
| 2025-02-13 | $73.13 | $73.17 | $72.73 | $73.09 | $73.09 | 48,246 |
| 2025-02-12 | $72.45 | $73.17 | $72.31 | $72.95 | $72.95 | 173,344 |
| 2025-02-11 | $73.29 | $73.65 | $73.24 | $73.56 | $73.56 | 42,862 |
| 2025-02-10 | $73.55 | $73.71 | $73.16 | $73.62 | $73.62 | 40,776 |
| 2025-02-07 | $73.62 | $73.68 | $72.87 | $73.06 | $73.06 | 92,398 |
| 2025-02-06 | $73.14 | $73.39 | $72.76 | $73.35 | $73.35 | 66,810 |
| 2025-02-05 | $73.05 | $73.31 | $72.56 | $73.07 | $73.07 | 31,475 |
| 2025-02-04 | $72.79 | $73.17 | $72.68 | $72.85 | $72.85 | 83,062 |
| 2025-02-03 | $72.17 | $73.32 | $71.90 | $72.85 | $72.85 | 107,422 |
| 2025-01-31 | $74.15 | $74.38 | $73.49 | $73.65 | $73.65 | 69,594 |
| 2025-01-30 | $73.25 | $74.26 | $73.25 | $73.98 | $73.98 | 46,797 |
| 2025-01-29 | $73.49 | $73.97 | $73.14 | $73.23 | $73.23 | 48,156 |
| 2025-01-28 | $73.96 | $74.01 | $73.15 | $73.37 | $73.37 | 58,361 |
| 2025-01-27 | $74.00 | $74.22 | $73.53 | $73.76 | $73.76 | 80,920 |
| 2025-01-24 | $75.55 | $75.65 | $75.07 | $75.16 | $75.16 | 71,515 |
| 2025-01-23 | $75.29 | $75.73 | $75.05 | $75.54 | $75.54 | 141,033 |
| 2025-01-22 | $75.42 | $75.42 | $74.90 | $75.04 | $75.04 | 76,620 |
| 2025-01-21 | $74.26 | $75.14 | $74.26 | $75.14 | $75.14 | 101,325 |
| 2025-01-17 | $73.76 | $73.84 | $73.33 | $73.60 | $73.60 | 155,137 |
| 2025-01-16 | $72.57 | $73.30 | $72.57 | $73.22 | $73.22 | 102,273 |
| 2025-01-15 | $73.02 | $73.02 | $72.27 | $72.39 | $72.39 | 58,143 |
| 2025-01-14 | $71.40 | $71.86 | $71.09 | $71.74 | $71.74 | 82,285 |
| 2025-01-13 | $69.50 | $70.85 | $69.45 | $70.84 | $70.84 | 43,918 |
| 2025-01-10 | $70.40 | $70.40 | $69.80 | $70.08 | $70.08 | 101,004 |
| 2025-01-08 | $70.44 | $70.96 | $70.00 | $70.96 | $70.96 | 70,501 |
| 2025-01-07 | $71.07 | $71.13 | $70.39 | $70.71 | $70.71 | 106,435 |
| 2025-01-06 | $71.43 | $71.60 | $70.80 | $70.93 | $70.93 | 75,131 |
| 2025-01-03 | $70.28 | $71.05 | $70.19 | $71.01 | $71.01 | 59,671 |
| 2025-01-02 | $70.81 | $70.92 | $69.74 | $69.98 | $69.98 | 93,793 |
| 2024-12-31 | $70.57 | $70.65 | $70.09 | $70.31 | $70.31 | 60,765 |
| 2024-12-30 | $70.28 | $70.59 | $69.56 | $70.35 | $70.35 | 111,584 |
| 2024-12-27 | $71.23 | $71.53 | $70.53 | $71.00 | $71.00 | 51,943 |
| 2024-12-26 | $71.28 | $71.68 | $71.10 | $71.60 | $71.60 | 49,358 |
| 2024-12-24 | $70.95 | $71.36 | $70.72 | $71.36 | $71.36 | 31,012 |
| 2024-12-23 | $70.81 | $70.97 | $70.36 | $70.92 | $70.92 | 106,937 |
| 2024-12-20 | $70.06 | $71.46 | $70.00 | $70.99 | $70.99 | 60,989 |
| 2024-12-19 | $71.36 | $71.67 | $70.61 | $70.61 | $70.23 | 67,856 |
| 2024-12-18 | $73.13 | $73.36 | $70.84 | $70.84 | $70.46 | 57,852 |
| 2024-12-17 | $73.48 | $73.52 | $72.90 | $73.09 | $72.70 | 95,141 |
| 2024-12-16 | $73.74 | $74.11 | $73.61 | $73.80 | $73.40 | 40,576 |
| 2024-12-13 | $74.05 | $74.13 | $73.71 | $73.80 | $73.40 | 41,950 |
| 2024-12-12 | $74.64 | $74.64 | $74.02 | $74.11 | $73.71 | 69,754 |
| 2024-12-11 | $75.02 | $75.02 | $74.56 | $74.60 | $74.20 | 39,641 |
| 2024-12-10 | $74.80 | $74.92 | $74.20 | $74.57 | $74.17 | 51,035 |
| 2024-12-09 | $75.75 | $75.75 | $74.83 | $74.96 | $74.56 | 120,946 |
| 2024-12-06 | $76.09 | $76.17 | $75.40 | $75.50 | $75.09 | 47,325 |
| 2024-12-05 | $76.70 | $76.70 | $75.69 | $75.73 | $75.32 | 110,943 |
| 2024-12-04 | $76.45 | $76.65 | $76.22 | $76.60 | $76.19 | 61,134 |
| 2024-12-03 | $76.89 | $76.89 | $76.09 | $76.30 | $75.89 | 227,351 |
| 2024-12-02 | $77.38 | $77.40 | $76.68 | $76.85 | $76.44 | 97,002 |
| 2024-11-29 | $77.21 | $77.47 | $77.21 | $77.39 | $76.97 | 20,475 |
| 2024-11-27 | $77.37 | $77.59 | $76.85 | $76.98 | $76.57 | 60,951 |
| 2024-11-26 | $77.20 | $77.33 | $76.84 | $77.27 | $76.85 | 58,342 |
| 2024-11-25 | $77.10 | $77.44 | $77.03 | $77.32 | $76.90 | 76,686 |
| 2024-11-22 | $75.83 | $76.66 | $75.81 | $76.55 | $76.14 | 67,965 |
| 2024-11-21 | $74.89 | $75.82 | $74.65 | $75.61 | $75.20 | 59,576 |
| 2024-11-20 | $74.56 | $74.56 | $73.95 | $74.53 | $74.13 | 64,489 |
| 2024-11-19 | $73.89 | $74.56 | $73.69 | $74.46 | $74.06 | 52,815 |
| 2024-11-18 | $74.42 | $74.67 | $74.14 | $74.37 | $73.97 | 55,998 |
| 2024-11-15 | $74.57 | $74.89 | $74.18 | $74.30 | $73.90 | 58,221 |
| 2024-11-14 | $76.15 | $76.15 | $74.78 | $74.81 | $74.41 | 67,155 |
| 2024-11-13 | $76.34 | $76.70 | $76.13 | $76.15 | $75.74 | 59,642 |
| 2024-11-12 | $76.97 | $76.97 | $75.83 | $76.08 | $75.67 | 57,177 |
| 2024-11-11 | $76.82 | $77.17 | $76.76 | $76.97 | $76.56 | 123,316 |
| 2024-11-08 | $75.63 | $76.45 | $75.52 | $76.30 | $76.30 | 67,499 |
| 2024-11-07 | $76.07 | $76.07 | $75.43 | $75.57 | $75.57 | 73,282 |
| 2024-11-06 | $75.08 | $75.94 | $74.67 | $75.83 | $75.83 | 92,225 |
| 2024-11-05 | $71.80 | $72.87 | $71.80 | $72.87 | $72.87 | 68,835 |
| 2024-11-04 | $71.58 | $72.10 | $71.47 | $71.60 | $71.60 | 44,119 |
| 2024-11-01 | $71.77 | $72.24 | $71.54 | $71.58 | $71.58 | 420,619 |
| 2024-10-31 | $71.81 | $71.87 | $71.25 | $71.42 | $71.42 | 36,097 |
| 2024-10-30 | $72.02 | $72.64 | $71.97 | $72.20 | $72.20 | 21,906 |
| 2024-10-29 | $72.16 | $72.57 | $71.89 | $72.32 | $72.32 | 28,311 |
| 2024-10-28 | $72.36 | $72.62 | $72.36 | $72.42 | $72.42 | 33,328 |
| 2024-10-25 | $72.56 | $72.69 | $71.95 | $72.14 | $72.14 | 40,059 |
| 2024-10-24 | $72.58 | $72.58 | $72.04 | $72.26 | $72.26 | 34,503 |
| 2024-10-23 | $72.79 | $73.01 | $72.41 | $72.60 | $72.60 | 33,459 |
| 2024-10-22 | $73.38 | $73.38 | $72.56 | $72.94 | $72.94 | 37,795 |
| 2024-10-21 | $74.10 | $74.22 | $73.49 | $73.73 | $73.73 | 109,269 |
| 2024-10-18 | $74.16 | $74.16 | $73.84 | $74.08 | $74.08 | 40,225 |
| 2024-10-17 | $74.28 | $74.28 | $73.85 | $74.05 | $74.05 | 31,511 |
| 2024-10-16 | $73.80 | $74.30 | $73.80 | $74.17 | $74.17 | 44,720 |
| 2024-10-15 | $74.15 | $74.16 | $73.51 | $73.56 | $73.56 | 35,661 |
| 2024-10-14 | $73.65 | $74.12 | $73.39 | $74.05 | $74.05 | 90,772 |
| 2024-10-11 | $72.50 | $73.64 | $72.50 | $73.63 | $73.63 | 36,774 |
| 2024-10-10 | $72.44 | $72.46 | $72.08 | $72.33 | $72.33 | 35,500 |
| 2024-10-09 | $72.25 | $72.86 | $72.14 | $72.77 | $72.77 | 32,883 |
| 2024-10-08 | $72.22 | $72.28 | $71.90 | $72.14 | $72.14 | 33,140 |
| 2024-10-07 | $71.86 | $72.24 | $71.68 | $72.08 | $72.08 | 31,631 |
| 2024-10-04 | $72.15 | $72.19 | $71.51 | $72.18 | $72.18 | 45,593 |
| 2024-10-03 | $71.84 | $71.87 | $71.40 | $71.67 | $71.67 | 40,053 |
| 2024-10-02 | $71.97 | $72.30 | $71.60 | $72.07 | $72.07 | 33,329 |
| 2024-10-01 | $72.11 | $72.37 | $71.55 | $72.11 | $72.11 | 44,536 |
| 2024-09-30 | $71.85 | $72.21 | $71.42 | $72.17 | $72.17 | 78,870 |
| 2024-09-27 | $72.07 | $72.34 | $71.73 | $71.92 | $71.92 | 52,162 |
| 2024-09-26 | $72.06 | $72.22 | $71.70 | $71.79 | $71.79 | 35,088 |
| 2024-09-25 | $71.93 | $72.01 | $71.39 | $71.45 | $71.45 | 31,508 |
| 2024-09-24 | $71.59 | $71.78 | $71.44 | $71.77 | $71.77 | 38,661 |
| 2024-09-23 | $71.15 | $71.53 | $71.02 | $71.44 | $71.44 | 45,340 |
| 2024-09-20 | $70.96 | $71.09 | $70.60 | $70.98 | $70.98 | 28,323 |
| 2024-09-19 | $71.58 | $71.73 | $71.10 | $71.71 | $71.49 | 40,714 |
| 2024-09-18 | $70.44 | $71.09 | $70.22 | $70.25 | $70.03 | 28,163 |
| 2024-09-17 | $70.12 | $70.63 | $70.04 | $70.34 | $70.12 | 37,863 |
| 2024-09-16 | $69.80 | $70.07 | $69.55 | $69.96 | $69.75 | 22,561 |
| 2024-09-13 | $69.14 | $69.79 | $69.12 | $69.58 | $69.58 | 30,091 |
| 2024-09-12 | $67.90 | $68.77 | $67.90 | $68.77 | $68.77 | 63,420 |
| 2024-09-11 | $67.70 | $68.21 | $66.44 | $68.18 | $68.18 | 73,537 |
| 2024-09-10 | $68.02 | $68.02 | $67.39 | $67.95 | $67.95 | 30,149 |
| 2024-09-09 | $67.41 | $68.05 | $67.41 | $67.72 | $67.72 | 34,083 |
| 2024-09-06 | $67.73 | $68.16 | $66.79 | $66.92 | $66.92 | 38,931 |
| 2024-09-05 | $68.30 | $68.30 | $67.30 | $67.62 | $67.62 | 47,762 |
| 2024-09-04 | $68.43 | $68.81 | $68.25 | $68.49 | $68.49 | 1,935,227 |
| 2024-09-03 | $70.03 | $70.03 | $68.27 | $68.54 | $68.54 | 84,364 |
| 2024-08-30 | $69.81 | $70.37 | $69.35 | $70.26 | $70.26 | 40,802 |
| 2024-08-29 | $69.42 | $70.19 | $69.10 | $69.54 | $69.54 | 124,055 |
| 2024-08-28 | $69.20 | $69.57 | $68.85 | $69.15 | $69.15 | 25,884 |
| 2024-08-27 | $69.22 | $69.32 | $68.90 | $69.25 | $69.25 | 55,521 |
| 2024-08-26 | $69.58 | $69.88 | $69.27 | $69.36 | $69.36 | 40,877 |
| 2024-08-23 | $68.74 | $69.50 | $68.69 | $69.42 | $69.42 | 29,131 |
| 2024-08-22 | $68.72 | $68.83 | $68.33 | $68.49 | $68.49 | 38,778 |
| 2024-08-21 | $68.37 | $68.73 | $68.23 | $68.66 | $68.66 | 33,549 |
| 2024-08-20 | $68.37 | $68.39 | $67.89 | $68.09 | $68.09 | 45,298 |
| 2024-08-19 | $68.06 | $68.37 | $67.98 | $68.37 | $68.37 | 26,872 |
| 2024-08-16 | $67.96 | $68.12 | $67.70 | $67.89 | $67.89 | 53,123 |
| 2024-08-15 | $67.83 | $68.22 | $67.60 | $68.13 | $68.13 | 48,124 |
| 2024-08-14 | $66.93 | $67.18 | $66.72 | $67.13 | $67.13 | 49,358 |
| 2024-08-13 | $66.26 | $66.85 | $65.95 | $66.77 | $66.77 | 52,975 |
| 2024-08-12 | $66.42 | $66.42 | $65.92 | $65.98 | $65.98 | 62,528 |
| 2024-08-09 | $66.37 | $66.50 | $65.89 | $66.44 | $66.44 | 30,427 |
| 2024-08-08 | $65.52 | $66.47 | $65.49 | $66.39 | $66.39 | 31,564 |
| 2024-08-07 | $66.12 | $66.43 | $64.95 | $64.95 | $64.95 | 48,380 |
| 2024-08-06 | $65.01 | $66.33 | $64.98 | $65.40 | $65.40 | 51,985 |
| 2024-08-05 | $64.07 | $65.42 | $63.70 | $64.72 | $64.72 | 96,683 |
| 2024-08-02 | $66.72 | $66.75 | $65.32 | $66.06 | $66.06 | 100,323 |
| 2024-08-01 | $68.96 | $69.38 | $67.17 | $67.62 | $67.62 | 130,379 |
| 2024-07-31 | $69.09 | $69.77 | $68.71 | $69.03 | $69.03 | 52,369 |
| 2024-07-30 | $68.31 | $68.68 | $67.96 | $68.16 | $68.16 | 42,470 |
| 2024-07-29 | $68.49 | $68.56 | $67.92 | $68.10 | $68.10 | 57,007 |
| 2024-07-26 | $67.86 | $68.65 | $67.86 | $68.24 | $68.24 | 59,633 |
| 2024-07-25 | $66.70 | $68.10 | $66.70 | $67.05 | $67.05 | 45,841 |
| 2024-07-24 | $67.77 | $67.77 | $66.44 | $66.55 | $66.55 | 59,791 |
| 2024-07-23 | $67.82 | $68.35 | $67.80 | $68.11 | $68.11 | 62,558 |
| 2024-07-22 | $67.69 | $68.08 | $67.08 | $68.08 | $68.08 | 54,246 |
| 2024-07-19 | $67.90 | $67.90 | $67.13 | $67.23 | $67.23 | 25,901 |
| 2024-07-18 | $68.20 | $68.97 | $67.59 | $67.69 | $67.69 | 73,586 |
| 2024-07-17 | $68.89 | $69.07 | $68.21 | $68.24 | $68.24 | 55,290 |
| 2024-07-16 | $67.71 | $69.29 | $67.71 | $69.25 | $69.25 | 109,263 |
| 2024-07-15 | $67.17 | $67.74 | $67.01 | $67.42 | $67.42 | 97,570 |
| 2024-07-12 | $66.67 | $67.20 | $66.61 | $66.79 | $66.79 | 49,223 |
| 2024-07-11 | $65.58 | $66.48 | $65.58 | $66.28 | $66.28 | 48,571 |
| 2024-07-10 | $64.69 | $65.29 | $64.67 | $65.29 | $65.29 | 99,893 |
| 2024-07-09 | $65.00 | $65.09 | $64.62 | $64.64 | $64.64 | 301,323 |
| 2024-07-08 | $65.05 | $65.40 | $64.88 | $65.07 | $65.07 | 48,016 |
| 2024-07-05 | $65.17 | $65.17 | $64.45 | $64.91 | $64.91 | 50,205 |
| 2024-07-03 | $64.91 | $65.42 | $64.87 | $65.15 | $65.15 | 36,174 |
| 2024-07-02 | $64.41 | $64.96 | $64.41 | $64.96 | $64.96 | 70,583 |
| 2024-07-01 | $65.54 | $65.54 | $64.45 | $64.53 | $64.53 | 91,856 |
| 2024-06-28 | $65.54 | $65.94 | $64.95 | $65.37 | $65.37 | 40,121 |
| 2024-06-27 | $65.22 | $65.36 | $65.05 | $65.27 | $65.27 | 38,598 |
| 2024-06-26 | $65.28 | $65.28 | $64.95 | $65.12 | $65.12 | 45,471 |
| 2024-06-25 | $65.84 | $65.84 | $65.06 | $65.45 | $65.45 | 107,049 |
| 2024-06-24 | $65.86 | $66.48 | $65.80 | $65.99 | $65.99 | 61,295 |
| 2024-06-21 | $65.87 | $65.87 | $65.09 | $65.68 | $65.68 | 38,816 |
| 2024-06-20 | $65.99 | $66.24 | $65.74 | $65.98 | $65.77 | 164,453 |
| 2024-06-18 | $65.68 | $66.06 | $65.56 | $66.01 | $65.80 | 126,230 |
| 2024-06-17 | $64.72 | $65.74 | $64.72 | $65.68 | $65.47 | 118,246 |
| 2024-06-14 | $65.23 | $65.23 | $64.27 | $64.99 | $64.78 | 51,561 |
| 2024-06-13 | $66.06 | $66.06 | $65.22 | $65.69 | $65.48 | 31,059 |
| 2024-06-12 | $66.16 | $66.63 | $66.01 | $66.14 | $65.93 | 43,326 |
| 2024-06-11 | $65.45 | $65.45 | $64.90 | $65.40 | $65.19 | 59,129 |
| 2024-06-10 | $65.33 | $65.72 | $65.33 | $65.67 | $65.46 | 26,397 |
| 2024-06-07 | $65.44 | $65.86 | $65.25 | $65.48 | $65.48 | 44,447 |
| 2024-06-06 | $66.00 | $66.01 | $65.30 | $65.56 | $65.56 | 50,499 |
| 2024-06-05 | $65.59 | $66.02 | $65.26 | $66.02 | $66.02 | 48,586 |
| 2024-06-04 | $65.47 | $65.56 | $64.94 | $65.25 | $65.25 | 52,964 |
| 2024-06-03 | $66.68 | $66.68 | $65.03 | $65.65 | $65.65 | 120,245 |
| 2024-05-31 | $65.88 | $66.43 | $65.32 | $66.43 | $66.43 | 75,302 |
| 2024-05-30 | $65.48 | $65.82 | $65.39 | $65.74 | $65.74 | 43,349 |
| 2024-05-29 | $65.53 | $65.67 | $65.24 | $65.27 | $65.27 | 50,421 |
| 2024-05-28 | $67.12 | $67.12 | $65.99 | $66.17 | $66.17 | 44,270 |
| 2024-05-24 | $66.76 | $67.11 | $66.59 | $67.01 | $67.01 | 39,169 |
| 2024-05-23 | $67.50 | $67.50 | $66.43 | $66.59 | $66.59 | 153,236 |
| 2024-05-22 | $67.24 | $67.55 | $67.00 | $67.36 | $67.36 | 35,161 |
| 2024-05-21 | $67.32 | $67.32 | $67.10 | $67.32 | $67.32 | 36,341 |
| 2024-05-20 | $67.37 | $67.64 | $67.24 | $67.47 | $67.47 | 35,546 |
| 2024-05-17 | $67.37 | $67.37 | $66.96 | $67.24 | $67.24 | 32,886 |
| 2024-05-16 | $67.67 | $67.67 | $67.16 | $67.16 | $67.16 | 66,138 |
| 2024-05-15 | $67.56 | $67.77 | $67.54 | $67.77 | $67.77 | 99,150 |
| 2024-05-14 | $67.36 | $67.41 | $67.09 | $67.26 | $67.26 | 42,515 |
| 2024-05-13 | $67.73 | $67.73 | $67.10 | $67.14 | $67.14 | 71,535 |
| 2024-05-10 | $67.71 | $67.71 | $67.33 | $67.46 | $67.46 | 53,102 |
| 2024-05-09 | $66.85 | $67.42 | $66.81 | $67.42 | $67.42 | 48,841 |
| 2024-05-08 | $66.39 | $66.79 | $66.39 | $66.74 | $66.74 | 50,995 |
| 2024-05-07 | $66.77 | $66.96 | $66.65 | $66.76 | $66.76 | 55,918 |
| 2024-05-06 | $66.28 | $66.64 | $66.28 | $66.59 | $66.59 | 71,136 |
| 2024-05-03 | $65.97 | $66.14 | $65.65 | $65.84 | $65.84 | 62,589 |
| 2024-05-02 | $65.27 | $65.42 | $64.53 | $65.34 | $65.34 | 1,904,639 |
| 2024-05-01 | $64.88 | $65.77 | $64.75 | $64.90 | $64.90 | 60,152 |
| 2024-04-30 | $65.98 | $66.02 | $64.95 | $64.95 | $64.95 | 74,203 |
| 2024-04-29 | $65.90 | $66.20 | $65.80 | $66.18 | $66.18 | 39,108 |
| 2024-04-26 | $65.49 | $65.87 | $65.49 | $65.71 | $65.71 | 43,390 |
| 2024-04-25 | $65.12 | $65.74 | $64.58 | $65.55 | $65.55 | 51,857 |
| 2024-04-24 | $65.80 | $66.01 | $64.85 | $65.43 | $65.43 | 46,738 |
| 2024-04-23 | $65.18 | $65.93 | $65.18 | $65.85 | $65.85 | 289,200 |
| 2024-04-22 | $64.68 | $65.27 | $64.48 | $64.87 | $64.87 | 45,229 |
| 2024-04-19 | $64.61 | $64.90 | $64.21 | $64.47 | $64.47 | 53,430 |
| 2024-04-18 | $64.93 | $65.32 | $64.40 | $64.46 | $64.46 | 69,369 |
| 2024-04-17 | $65.60 | $65.60 | $64.46 | $64.76 | $64.76 | 38,977 |
| 2024-04-16 | $65.35 | $65.52 | $64.91 | $65.29 | $65.29 | 94,737 |
| 2024-04-15 | $66.78 | $66.78 | $65.25 | $65.42 | $65.42 | 48,651 |
| 2024-04-12 | $66.32 | $66.50 | $65.68 | $65.93 | $65.93 | 44,081 |
| 2024-04-11 | $66.74 | $66.90 | $66.18 | $66.74 | $66.74 | 40,478 |
| 2024-04-10 | $66.36 | $66.77 | $66.24 | $66.66 | $66.66 | 97,565 |
| 2024-04-09 | $67.66 | $67.68 | $66.63 | $67.42 | $67.42 | 69,076 |
| 2024-04-08 | $67.75 | $67.78 | $67.46 | $67.56 | $67.56 | 43,149 |
| 2024-04-05 | $66.89 | $67.72 | $66.85 | $67.61 | $67.61 | 58,278 |
| 2024-04-04 | $67.80 | $67.96 | $66.50 | $66.65 | $66.65 | 91,729 |
| 2024-04-03 | $66.81 | $67.40 | $66.80 | $67.25 | $67.25 | 65,532 |
| 2024-04-02 | $67.00 | $67.05 | $66.73 | $66.84 | $66.84 | 62,176 |
| 2024-04-01 | $67.98 | $67.98 | $67.19 | $67.26 | $67.26 | 127,059 |
| 2024-03-28 | $67.74 | $67.94 | $67.66 | $67.81 | $67.81 | 67,506 |
| 2024-03-27 | $67.25 | $67.76 | $67.17 | $67.76 | $67.76 | 53,383 |
| 2024-03-26 | $67.04 | $67.10 | $66.73 | $66.75 | $66.75 | 54,003 |
| 2024-03-25 | $67.36 | $67.36 | $66.89 | $66.90 | $66.90 | 68,750 |
| 2024-03-22 | $67.77 | $67.77 | $67.26 | $67.28 | $67.28 | 67,584 |
| 2024-03-21 | $67.04 | $67.66 | $67.04 | $67.57 | $67.57 | 52,054 |
| 2024-03-20 | $65.99 | $66.85 | $65.84 | $66.84 | $66.84 | 51,201 |
| 2024-03-19 | $65.44 | $66.00 | $65.40 | $66.00 | $66.00 | 56,327 |
| 2024-03-18 | $65.57 | $65.65 | $65.35 | $65.41 | $65.41 | 48,901 |
| 2024-03-15 | $65.07 | $65.53 | $65.07 | $65.30 | $65.30 | 27,737 |
| 2024-03-14 | $65.91 | $65.91 | $65.00 | $65.38 | $65.19 | 51,531 |
| 2024-03-13 | $65.60 | $65.90 | $65.60 | $65.82 | $65.63 | 125,398 |
| 2024-03-12 | $65.34 | $65.65 | $64.97 | $65.60 | $65.41 | 57,009 |
| 2024-03-11 | $65.51 | $65.51 | $64.80 | $65.26 | $65.07 | 55,886 |
| 2024-03-08 | $66.01 | $66.34 | $65.47 | $65.61 | $65.42 | 78,065 |
| 2024-03-07 | $65.67 | $65.89 | $65.54 | $65.85 | $65.66 | 48,566 |
| 2024-03-06 | $65.25 | $65.62 | $65.16 | $65.31 | $65.12 | 53,143 |
| 2024-03-05 | $65.38 | $65.46 | $64.62 | $64.91 | $64.72 | 66,582 |
| 2024-03-04 | $65.35 | $65.66 | $65.35 | $65.47 | $65.28 | 69,176 |
| 2024-03-01 | $64.97 | $65.26 | $64.73 | $65.26 | $65.07 | 362,951 |
| 2024-02-29 | $65.00 | $65.02 | $64.60 | $64.90 | $64.71 | 72,458 |
| 2024-02-28 | $64.43 | $64.83 | $64.38 | $64.69 | $64.51 | 90,304 |
| 2024-02-27 | $64.47 | $64.62 | $64.22 | $64.52 | $64.34 | 52,049 |
| 2024-02-26 | $64.43 | $64.54 | $64.32 | $64.41 | $64.41 | 54,404 |
| 2024-02-23 | $64.14 | $64.51 | $64.14 | $64.44 | $64.44 | 42,665 |
| 2024-02-22 | $63.71 | $64.11 | $63.71 | $64.03 | $64.03 | 61,687 |
| 2024-02-21 | $62.95 | $63.33 | $62.88 | $63.33 | $63.33 | 51,587 |
| 2024-02-20 | $63.17 | $63.30 | $62.96 | $63.14 | $63.14 | 76,709 |
| 2024-02-16 | $63.66 | $63.86 | $63.40 | $63.46 | $63.46 | 37,896 |
| 2024-02-15 | $63.47 | $63.84 | $63.28 | $63.83 | $63.83 | 57,713 |
| 2024-02-14 | $62.58 | $63.29 | $62.58 | $63.29 | $63.29 | 62,525 |
| 2024-02-13 | $62.23 | $62.37 | $61.71 | $62.12 | $62.12 | 55,610 |
| 2024-02-12 | $62.88 | $63.18 | $62.84 | $63.08 | $63.08 | 44,239 |
| 2024-02-09 | $62.68 | $62.86 | $62.49 | $62.84 | $62.84 | 48,262 |
| 2024-02-08 | $62.67 | $62.70 | $62.37 | $62.66 | $62.66 | 37,816 |
| 2024-02-07 | $62.38 | $62.71 | $62.25 | $62.49 | $62.49 | 41,203 |
| 2024-02-06 | $61.50 | $62.08 | $61.50 | $62.08 | $62.08 | 51,646 |
| 2024-02-05 | $61.71 | $61.71 | $61.15 | $61.51 | $61.51 | 88,973 |
| 2024-02-02 | $61.48 | $62.19 | $61.17 | $62.02 | $62.02 | 61,640 |
| 2024-02-01 | $60.97 | $61.65 | $60.58 | $61.65 | $61.65 | 85,332 |
| 2024-01-31 | $61.33 | $61.34 | $60.51 | $60.54 | $60.54 | 40,733 |
| 2024-01-30 | $60.91 | $61.36 | $60.91 | $61.28 | $61.28 | 39,359 |
| 2024-01-29 | $60.75 | $61.26 | $60.64 | $61.26 | $61.26 | 43,093 |
| 2024-01-26 | $60.87 | $61.01 | $60.60 | $60.75 | $60.75 | 36,251 |
| 2024-01-25 | $60.60 | $60.78 | $60.40 | $60.78 | $60.78 | 29,437 |
| 2024-01-24 | $61.00 | $61.00 | $60.21 | $60.23 | $60.23 | 43,664 |
| 2024-01-23 | $61.00 | $61.00 | $60.44 | $60.67 | $60.67 | 39,523 |
| 2024-01-22 | $60.42 | $60.91 | $60.42 | $60.81 | $60.81 | 54,229 |
| 2024-01-19 | $59.86 | $60.35 | $59.58 | $60.22 | $60.22 | 30,046 |
| 2024-01-18 | $59.27 | $59.83 | $59.15 | $59.78 | $59.78 | 44,788 |
| 2024-01-17 | $59.05 | $59.31 | $58.89 | $59.07 | $59.07 | 92,757 |
| 2024-01-16 | $59.74 | $59.74 | $59.22 | $59.44 | $59.44 | 55,478 |
| 2024-01-12 | $60.15 | $60.29 | $59.78 | $60.03 | $60.03 | 53,834 |
| 2024-01-11 | $60.12 | $60.12 | $59.43 | $60.01 | $60.01 | 63,535 |
| 2024-01-10 | $59.86 | $60.13 | $59.73 | $60.10 | $60.10 | 60,562 |
| 2024-01-09 | $59.57 | $59.87 | $59.39 | $59.81 | $59.81 | 107,022 |
| 2024-01-08 | $59.44 | $60.02 | $59.21 | $60.00 | $60.00 | 55,576 |
| 2024-01-05 | $59.51 | $59.84 | $59.45 | $59.61 | $59.61 | 56,860 |
| 2024-01-04 | $59.56 | $60.05 | $59.56 | $59.56 | $59.56 | 31,355 |
| 2024-01-03 | $60.28 | $60.28 | $59.53 | $59.57 | $59.57 | 67,893 |
| 2024-01-02 | $60.89 | $61.21 | $60.39 | $60.59 | $60.59 | 72,846 |
| 2023-12-29 | $61.29 | $61.52 | $61.06 | $61.23 | $61.23 | 30,634 |
| 2023-12-28 | $61.40 | $61.50 | $61.30 | $61.43 | $61.43 | 35,189 |
| 2023-12-27 | $61.46 | $61.54 | $61.26 | $61.46 | $61.46 | 58,846 |
| 2023-12-26 | $60.88 | $61.46 | $60.88 | $61.32 | $61.32 | 35,503 |
| 2023-12-22 | $60.70 | $61.07 | $60.68 | $60.87 | $60.87 | 80,517 |
| 2023-12-21 | $60.28 | $60.62 | $60.11 | $60.62 | $60.62 | 73,951 |
| 2023-12-20 | $60.63 | $61.00 | $59.87 | $59.87 | $59.87 | 63,465 |
| 2023-12-19 | $60.56 | $60.92 | $60.56 | $60.91 | $60.91 | 77,514 |
| 2023-12-18 | $60.34 | $60.49 | $60.22 | $60.30 | $60.30 | 46,856 |
| 2023-12-15 | $60.43 | $60.62 | $60.18 | $60.31 | $60.31 | 53,867 |
| 2023-12-14 | $60.22 | $60.86 | $60.22 | $60.74 | $60.46 | 66,025 |
| 2023-12-13 | $59.14 | $59.85 | $58.72 | $59.85 | $59.57 | 108,005 |
| 2023-12-12 | $58.82 | $59.23 | $58.75 | $59.04 | $59.04 | 89,102 |
| 2023-12-11 | $58.50 | $58.86 | $58.50 | $58.86 | $58.86 | 50,234 |
| 2023-12-08 | $58.00 | $58.53 | $58.00 | $58.29 | $58.29 | 30,966 |
| 2023-12-07 | $57.98 | $58.07 | $57.81 | $58.07 | $58.07 | 42,400 |
| 2023-12-06 | $57.94 | $58.34 | $57.86 | $57.94 | $57.94 | 85,446 |
| 2023-12-05 | $58.01 | $58.03 | $57.69 | $57.75 | $57.75 | 56,170 |
| 2023-12-04 | $57.88 | $58.31 | $57.88 | $58.30 | $58.30 | 84,924 |
| 2023-12-01 | $57.06 | $58.10 | $57.06 | $58.10 | $58.10 | 77,350 |
| 2023-11-30 | $56.66 | $57.05 | $56.40 | $57.03 | $57.03 | 26,924 |
| 2023-11-29 | $56.48 | $56.68 | $56.35 | $56.45 | $56.45 | 46,106 |
| 2023-11-28 | $56.50 | $56.72 | $56.16 | $56.23 | $56.23 | 92,881 |
| 2023-11-27 | $56.62 | $56.62 | $56.37 | $56.47 | $56.47 | 56,904 |
| 2023-11-24 | $56.59 | $56.77 | $56.59 | $56.74 | $56.74 | 23,323 |
| 2023-11-22 | $56.37 | $56.68 | $56.28 | $56.56 | $56.56 | 65,440 |
| 2023-11-21 | $56.37 | $56.48 | $56.20 | $56.39 | $56.39 | 47,715 |
| 2023-11-20 | $56.30 | $56.58 | $56.00 | $56.47 | $56.47 | 73,645 |
| 2023-11-17 | $56.20 | $56.30 | $56.08 | $56.30 | $56.30 | 81,458 |
| 2023-11-16 | $56.07 | $56.20 | $55.69 | $55.93 | $55.93 | 31,835 |
| 2023-11-15 | $56.05 | $56.50 | $55.98 | $56.02 | $56.02 | 57,208 |
| 2023-11-14 | $55.34 | $56.09 | $55.34 | $55.93 | $55.93 | 44,602 |
| 2023-11-13 | $54.44 | $54.64 | $54.28 | $54.54 | $54.54 | 57,532 |
| 2023-11-10 | $53.91 | $54.53 | $53.81 | $54.50 | $54.50 | 57,866 |
| 2023-11-09 | $54.04 | $54.24 | $53.60 | $53.73 | $53.73 | 66,451 |
| 2023-11-08 | $53.94 | $53.96 | $53.62 | $53.79 | $53.79 | 61,781 |
| 2023-11-07 | $53.51 | $53.86 | $53.51 | $53.81 | $53.81 | 39,751 |
| 2023-11-06 | $54.18 | $54.18 | $53.61 | $53.84 | $53.84 | 57,650 |
| 2023-11-03 | $53.91 | $54.32 | $53.91 | $54.06 | $54.06 | 126,782 |
| 2023-11-02 | $52.94 | $53.49 | $52.94 | $53.49 | $53.49 | 49,209 |
| 2023-11-01 | $52.19 | $52.40 | $51.87 | $52.37 | $52.37 | 68,125 |
| 2023-10-31 | $51.80 | $52.19 | $51.61 | $52.15 | $52.15 | 56,581 |
| 2023-10-30 | $51.44 | $51.91 | $51.30 | $51.77 | $51.77 | 89,325 |
| 2023-10-27 | $51.64 | $51.69 | $50.98 | $51.08 | $51.08 | 46,715 |
| 2023-10-26 | $51.85 | $52.12 | $51.54 | $51.55 | $51.55 | 66,469 |
| 2023-10-25 | $52.31 | $52.35 | $51.73 | $51.78 | $51.78 | 134,823 |
| 2023-10-24 | $52.65 | $52.79 | $52.26 | $52.48 | $52.48 | 83,058 |
| 2023-10-23 | $52.29 | $52.85 | $52.14 | $52.14 | $52.14 | 74,762 |
| 2023-10-20 | $52.89 | $53.06 | $52.43 | $52.46 | $52.46 | 60,411 |
| 2023-10-19 | $53.63 | $53.88 | $52.86 | $52.97 | $52.97 | 48,006 |
| 2023-10-18 | $54.63 | $54.63 | $53.46 | $53.52 | $53.52 | 132,272 |
| 2023-10-17 | $54.43 | $55.32 | $54.43 | $54.98 | $54.98 | 40,052 |
| 2023-10-16 | $54.44 | $54.98 | $54.42 | $54.73 | $54.73 | 40,156 |
| 2023-10-13 | $54.81 | $54.91 | $53.91 | $54.09 | $54.09 | 61,787 |
| 2023-10-12 | $55.47 | $55.47 | $54.31 | $54.70 | $54.70 | 35,780 |
| 2023-10-11 | $55.18 | $55.36 | $54.92 | $55.36 | $55.36 | 159,849 |
| 2023-10-10 | $54.78 | $55.32 | $54.62 | $55.00 | $55.00 | 63,239 |
| 2023-10-09 | $53.80 | $54.61 | $53.80 | $54.59 | $54.59 | 108,585 |
| 2023-10-06 | $52.83 | $54.07 | $52.70 | $53.80 | $53.80 | 115,279 |
| 2023-10-05 | $53.25 | $53.40 | $52.84 | $53.09 | $53.09 | 231,281 |
| 2023-10-04 | $53.12 | $53.41 | $52.72 | $53.31 | $53.31 | 85,872 |
| 2023-10-03 | $53.31 | $53.70 | $52.88 | $53.09 | $53.09 | 168,472 |
| 2023-10-02 | $54.04 | $54.12 | $53.36 | $53.57 | $53.57 | 57,609 |
| 2023-09-29 | $54.80 | $54.80 | $54.02 | $54.12 | $54.12 | 55,527 |
| 2023-09-28 | $54.07 | $54.86 | $54.07 | $54.51 | $54.51 | 126,358 |
| 2023-09-27 | $53.88 | $54.30 | $53.76 | $54.12 | $54.12 | 73,213 |
| 2023-09-26 | $54.07 | $54.28 | $53.58 | $53.63 | $53.63 | 55,739 |
| 2023-09-25 | $53.93 | $54.47 | $53.80 | $54.42 | $54.42 | 50,130 |
| 2023-09-22 | $54.29 | $54.48 | $54.09 | $54.09 | $54.09 | 105,679 |
| 2023-09-21 | $54.98 | $54.98 | $54.28 | $54.29 | $54.29 | 107,883 |
| 2023-09-20 | $55.69 | $56.10 | $55.26 | $55.27 | $55.27 | 39,322 |
| 2023-09-19 | $55.66 | $55.70 | $55.16 | $55.56 | $55.56 | 140,500 |
| 2023-09-18 | $55.68 | $56.05 | $55.61 | $55.76 | $55.76 | 39,095 |
| 2023-09-15 | $55.91 | $56.01 | $55.52 | $55.69 | $55.69 | 36,165 |
| 2023-09-14 | $55.94 | $56.29 | $55.93 | $56.29 | $56.09 | 52,181 |
| 2023-09-13 | $55.94 | $56.11 | $55.41 | $55.66 | $55.47 | 33,242 |
| 2023-09-12 | $55.96 | $56.33 | $55.85 | $56.02 | $55.83 | 51,378 |
| 2023-09-11 | $56.30 | $56.40 | $55.96 | $56.26 | $56.06 | 32,339 |
| 2023-09-08 | $56.45 | $56.45 | $56.03 | $56.13 | $55.94 | 29,937 |
| 2023-09-07 | $56.38 | $56.54 | $56.03 | $56.40 | $56.20 | 67,858 |
| 2023-09-06 | $56.77 | $57.06 | $56.39 | $56.64 | $56.44 | 60,485 |
| 2023-09-05 | $57.79 | $57.79 | $56.82 | $56.82 | $56.62 | 159,454 |
| 2023-09-01 | $57.90 | $58.06 | $57.74 | $57.94 | $57.74 | 51,467 |
| 2023-08-31 | $57.81 | $57.97 | $57.53 | $57.53 | $57.33 | 47,909 |
| 2023-08-30 | $57.48 | $57.90 | $57.48 | $57.76 | $57.56 | 202,340 |
| 2023-08-29 | $56.86 | $57.47 | $56.70 | $57.46 | $57.26 | 89,358 |
| 2023-08-28 | $56.72 | $57.09 | $56.72 | $56.93 | $56.73 | 40,568 |
| 2023-08-25 | $56.19 | $56.65 | $55.82 | $56.46 | $56.46 | 43,818 |
| 2023-08-24 | $56.55 | $56.89 | $56.08 | $56.08 | $56.08 | 31,661 |
| 2023-08-23 | $56.13 | $56.76 | $56.12 | $56.67 | $56.67 | 67,555 |
| 2023-08-22 | $56.29 | $56.56 | $55.95 | $56.09 | $56.09 | 33,788 |
| 2023-08-21 | $56.29 | $56.36 | $55.82 | $56.22 | $56.22 | 34,230 |
| 2023-08-18 | $55.77 | $56.37 | $55.65 | $56.27 | $56.27 | 51,117 |
| 2023-08-17 | $56.85 | $56.96 | $56.12 | $56.12 | $56.12 | 38,563 |
| 2023-08-16 | $57.01 | $57.40 | $56.71 | $56.72 | $56.72 | 70,254 |
| 2023-08-15 | $57.57 | $57.57 | $57.06 | $57.12 | $57.12 | 87,257 |
| 2023-08-14 | $57.52 | $57.81 | $57.49 | $57.81 | $57.81 | 123,496 |
| 2023-08-11 | $57.39 | $57.83 | $57.39 | $57.68 | $57.68 | 44,604 |
| 2023-08-10 | $57.96 | $58.27 | $57.44 | $57.64 | $57.64 | 58,184 |
| 2023-08-09 | $57.96 | $58.05 | $57.61 | $57.77 | $57.77 | 48,005 |
| 2023-08-08 | $57.86 | $57.96 | $57.37 | $57.89 | $57.89 | 85,769 |
| 2023-08-07 | $57.76 | $58.25 | $57.76 | $58.19 | $58.19 | 48,237 |
| 2023-08-04 | $58.02 | $58.13 | $57.48 | $57.54 | $57.54 | 68,646 |
| 2023-08-03 | $58.10 | $58.16 | $57.82 | $57.89 | $57.89 | 51,915 |
| 2023-08-02 | $58.51 | $58.74 | $58.20 | $58.30 | $58.30 | 89,771 |
| 2023-08-01 | $58.58 | $59.00 | $58.58 | $58.90 | $58.90 | 144,952 |
| 2023-07-31 | $58.72 | $58.73 | $58.50 | $58.73 | $58.73 | 58,945 |
| 2023-07-28 | $58.42 | $58.56 | $58.24 | $58.47 | $58.47 | 140,406 |
| 2023-07-27 | $58.66 | $58.66 | $57.90 | $58.08 | $58.08 | 54,708 |
| 2023-07-26 | $58.40 | $58.66 | $58.33 | $58.58 | $58.58 | 59,656 |
| 2023-07-25 | $57.96 | $58.29 | $57.72 | $58.21 | $58.21 | 58,485 |
| 2023-07-24 | $57.98 | $58.41 | $57.97 | $58.25 | $58.25 | 68,160 |
| 2023-07-21 | $58.56 | $58.56 | $58.11 | $58.14 | $58.14 | 59,873 |
| 2023-07-20 | $58.34 | $58.53 | $58.13 | $58.41 | $58.41 | 125,907 |
| 2023-07-19 | $58.37 | $58.40 | $57.95 | $58.31 | $58.31 | 113,892 |
| 2023-07-18 | $57.92 | $58.42 | $57.92 | $58.31 | $58.31 | 110,560 |
| 2023-07-17 | $57.47 | $58.03 | $57.42 | $57.83 | $57.83 | 62,574 |
| 2023-07-14 | $57.81 | $57.81 | $57.29 | $57.53 | $57.53 | 79,489 |
| 2023-07-13 | $57.76 | $57.91 | $57.54 | $57.80 | $57.80 | 111,571 |
| 2023-07-12 | $58.11 | $58.11 | $57.55 | $57.67 | $57.67 | 52,033 |
| 2023-07-11 | $57.05 | $57.68 | $57.05 | $57.64 | $57.64 | 63,382 |
| 2023-07-10 | $56.12 | $56.93 | $56.12 | $56.93 | $56.93 | 49,632 |
| 2023-07-07 | $55.98 | $56.65 | $55.98 | $56.14 | $56.14 | 42,503 |
| 2023-07-06 | $56.07 | $56.07 | $55.58 | $55.95 | $55.95 | 79,256 |
| 2023-07-05 | $56.53 | $56.65 | $56.32 | $56.49 | $56.49 | 128,286 |
| 2023-07-03 | $56.76 | $56.92 | $56.51 | $56.88 | $56.88 | 90,784 |
| 2023-06-30 | $56.75 | $57.03 | $56.53 | $56.87 | $56.87 | 56,549 |
| 2023-06-29 | $55.81 | $56.43 | $55.81 | $56.43 | $56.43 | 82,167 |
| 2023-06-28 | $55.80 | $55.96 | $55.68 | $55.84 | $55.84 | 62,983 |
| 2023-06-27 | $55.25 | $55.89 | $55.17 | $55.84 | $55.84 | 79,694 |
| 2023-06-26 | $54.67 | $55.27 | $54.67 | $55.13 | $55.13 | 41,267 |
| 2023-06-23 | $54.75 | $54.89 | $54.50 | $54.71 | $54.71 | 51,671 |
| 2023-06-22 | $55.28 | $55.33 | $54.99 | $55.15 | $55.15 | 140,037 |
| 2023-06-21 | $54.97 | $55.67 | $54.83 | $55.53 | $55.53 | 115,662 |
| 2023-06-20 | $55.26 | $55.32 | $54.93 | $55.20 | $55.20 | 48,425 |
| 2023-06-16 | $55.83 | $56.07 | $55.40 | $55.54 | $55.54 | 42,990 |
| 2023-06-15 | $54.92 | $55.91 | $54.92 | $55.82 | $55.61 | 39,970 |
| 2023-06-14 | $55.40 | $55.45 | $54.79 | $55.03 | $54.82 | 43,719 |
| 2023-06-13 | $54.87 | $55.30 | $54.81 | $55.27 | $55.06 | 53,860 |
| 2023-06-12 | $54.29 | $54.74 | $54.20 | $54.65 | $54.44 | 37,191 |
| 2023-06-09 | $54.44 | $54.44 | $53.91 | $54.25 | $54.25 | 44,228 |
| 2023-06-08 | $54.30 | $54.51 | $54.00 | $54.42 | $54.42 | 59,781 |
| 2023-06-07 | $53.56 | $54.37 | $53.46 | $54.32 | $54.32 | 33,632 |
| 2023-06-06 | $52.85 | $53.54 | $52.85 | $53.46 | $53.46 | 31,826 |
| 2023-06-05 | $53.38 | $53.38 | $52.89 | $52.99 | $52.99 | 53,000 |
| 2023-06-02 | $52.28 | $53.44 | $52.28 | $53.38 | $53.38 | 53,403 |
| 2023-06-01 | $51.20 | $51.82 | $51.02 | $51.75 | $51.75 | 61,242 |
| 2023-05-31 | $51.68 | $51.68 | $50.91 | $51.12 | $51.12 | 85,062 |
| 2023-05-30 | $51.99 | $52.02 | $51.63 | $51.85 | $51.85 | 67,583 |
| 2023-05-26 | $51.53 | $52.03 | $51.53 | $51.93 | $51.93 | 41,594 |
| 2023-05-25 | $51.35 | $51.57 | $51.04 | $51.46 | $51.46 | 58,502 |
| 2023-05-24 | $51.74 | $51.74 | $51.19 | $51.30 | $51.30 | 107,706 |
| 2023-05-23 | $52.40 | $52.52 | $51.96 | $51.96 | $51.96 | 23,578 |
| 2023-05-22 | $52.58 | $52.76 | $52.30 | $52.59 | $52.59 | 31,411 |
| 2023-05-19 | $52.99 | $53.12 | $52.33 | $52.56 | $52.56 | 32,578 |
| 2023-05-18 | $52.20 | $52.77 | $52.09 | $52.73 | $52.73 | 68,013 |
| 2023-05-17 | $51.72 | $52.41 | $51.72 | $52.28 | $52.28 | 30,996 |
| 2023-05-16 | $52.04 | $52.04 | $51.47 | $51.48 | $51.48 | 50,379 |
| 2023-05-15 | $51.94 | $52.36 | $51.79 | $52.21 | $52.21 | 24,200 |
| 2023-05-12 | $52.04 | $52.26 | $51.54 | $51.87 | $51.87 | 26,184 |
| 2023-05-11 | $51.86 | $51.91 | $51.59 | $51.88 | $51.88 | 31,465 |
| 2023-05-10 | $52.66 | $52.66 | $51.60 | $52.17 | $52.17 | 47,934 |
| 2023-05-09 | $52.09 | $52.36 | $52.01 | $52.24 | $52.24 | 43,879 |
| 2023-05-08 | $52.47 | $52.58 | $52.07 | $52.18 | $52.18 | 32,587 |
| 2023-05-05 | $51.87 | $52.46 | $51.87 | $52.29 | $52.29 | 35,420 |
| 2023-05-04 | $51.94 | $52.00 | $51.24 | $51.42 | $51.42 | 84,408 |
| 2023-05-03 | $52.35 | $52.75 | $52.08 | $52.09 | $52.09 | 59,152 |
| 2023-05-02 | $52.51 | $52.51 | $51.65 | $52.23 | $52.23 | 71,420 |
| 2023-05-01 | $52.37 | $52.91 | $52.37 | $52.65 | $52.65 | 46,887 |
| 2023-04-28 | $51.77 | $52.41 | $51.77 | $52.32 | $52.32 | 71,921 |
| 2023-04-27 | $50.92 | $51.85 | $50.87 | $51.84 | $51.84 | 34,088 |
| 2023-04-26 | $51.54 | $51.54 | $50.70 | $50.75 | $50.75 | 73,531 |
| 2023-04-25 | $52.32 | $52.40 | $51.73 | $51.76 | $51.76 | 59,331 |
| 2023-04-24 | $52.56 | $52.76 | $52.49 | $52.71 | $52.71 | 140,096 |
| 2023-04-21 | $52.79 | $52.79 | $52.34 | $52.55 | $52.55 | 26,366 |
| 2023-04-20 | $52.42 | $52.86 | $52.42 | $52.72 | $52.72 | 29,785 |
| 2023-04-19 | $52.55 | $52.79 | $52.46 | $52.69 | $52.69 | 31,507 |
| 2023-04-18 | $52.80 | $53.06 | $52.60 | $52.77 | $52.77 | 64,335 |
| 2023-04-17 | $52.22 | $52.58 | $52.22 | $52.55 | $52.55 | 176,353 |
| 2023-04-14 | $52.05 | $52.45 | $51.87 | $52.19 | $52.19 | 40,604 |
| 2023-04-13 | $52.13 | $52.33 | $51.60 | $52.28 | $52.28 | 53,830 |
| 2023-04-12 | $52.08 | $52.34 | $51.91 | $52.02 | $52.02 | 52,188 |
| 2023-04-11 | $51.68 | $52.04 | $51.66 | $51.82 | $51.82 | 65,089 |
| 2023-04-10 | $50.74 | $51.47 | $50.63 | $51.46 | $51.46 | 30,540 |
| 2023-04-06 | $50.97 | $51.10 | $50.78 | $50.89 | $50.89 | 24,543 |
| 2023-04-05 | $51.50 | $51.54 | $50.78 | $50.99 | $50.99 | 30,721 |
| 2023-04-04 | $53.04 | $53.04 | $51.52 | $51.68 | $51.68 | 39,789 |
| 2023-04-03 | $52.80 | $53.22 | $52.63 | $53.01 | $53.01 | 58,062 |
| 2023-03-31 | $52.36 | $52.91 | $52.36 | $52.89 | $52.89 | 36,863 |
| 2023-03-30 | $52.35 | $52.44 | $52.02 | $52.17 | $52.17 | 40,194 |
| 2023-03-29 | $51.81 | $52.01 | $51.66 | $52.01 | $52.01 | 41,180 |
| 2023-03-28 | $50.98 | $51.51 | $50.98 | $51.31 | $51.31 | 66,291 |
| 2023-03-27 | $51.06 | $51.26 | $50.74 | $51.08 | $51.08 | 42,725 |
| 2023-03-24 | $50.09 | $50.64 | $49.76 | $50.64 | $50.64 | 74,009 |
| 2023-03-23 | $50.83 | $51.35 | $50.17 | $50.51 | $50.51 | 36,539 |
| 2023-03-22 | $51.72 | $51.82 | $50.67 | $50.67 | $50.67 | 72,902 |
| 2023-03-21 | $51.60 | $51.87 | $51.40 | $51.69 | $51.69 | 60,181 |
| 2023-03-20 | $50.51 | $51.11 | $50.51 | $50.99 | $50.99 | 63,644 |
| 2023-03-17 | $51.16 | $51.16 | $50.13 | $50.27 | $50.27 | 22,337 |
| 2023-03-16 | $50.58 | $51.54 | $50.35 | $51.41 | $51.22 | 64,225 |
| 2023-03-15 | $51.13 | $51.13 | $49.98 | $50.84 | $50.84 | 185,893 |
| 2023-03-14 | $52.24 | $52.58 | $51.47 | $52.11 | $52.11 | 98,672 |
| 2023-03-13 | $51.25 | $51.83 | $51.00 | $51.40 | $51.40 | 57,441 |
| 2023-03-10 | $52.87 | $52.88 | $51.58 | $51.82 | $51.82 | 161,848 |
| 2023-03-09 | $53.96 | $54.23 | $52.89 | $52.94 | $52.94 | 459,717 |
| 2023-03-08 | $53.80 | $53.85 | $53.39 | $53.77 | $53.77 | 36,328 |
| 2023-03-07 | $54.28 | $54.37 | $53.63 | $53.68 | $53.68 | 27,610 |
| 2023-03-06 | $54.58 | $54.78 | $54.23 | $54.29 | $54.29 | 59,070 |
| 2023-03-03 | $54.18 | $54.62 | $53.88 | $54.58 | $54.58 | 41,366 |
| 2023-03-02 | $53.10 | $54.03 | $53.06 | $53.97 | $53.97 | 32,622 |
| 2023-03-01 | $53.08 | $53.61 | $53.08 | $53.39 | $53.39 | 35,631 |
| 2023-02-28 | $53.27 | $53.50 | $53.11 | $53.16 | $53.16 | 47,920 |
| 2023-02-27 | $53.45 | $53.66 | $53.13 | $53.27 | $53.27 | 39,944 |
| 2023-02-24 | $52.55 | $52.92 | $52.37 | $52.83 | $52.83 | 69,491 |
| 2023-02-23 | $53.20 | $53.48 | $52.61 | $53.20 | $53.20 | 88,250 |
| 2023-02-22 | $53.10 | $53.32 | $52.70 | $52.90 | $52.90 | 154,548 |
| 2023-02-21 | $53.83 | $53.87 | $52.92 | $52.98 | $52.98 | 79,262 |
| 2023-02-17 | $53.91 | $54.31 | $53.84 | $54.30 | $54.30 | 31,219 |
| 2023-02-16 | $53.99 | $54.44 | $53.80 | $54.03 | $54.03 | 59,948 |
| 2023-02-15 | $53.73 | $54.53 | $53.73 | $54.53 | $54.53 | 346,203 |
| 2023-02-14 | $54.01 | $54.23 | $53.50 | $54.08 | $54.08 | 43,417 |
| 2023-02-13 | $53.75 | $54.17 | $53.69 | $54.17 | $54.17 | 42,569 |
| 2023-02-10 | $53.16 | $53.66 | $53.16 | $53.63 | $53.63 | 55,386 |
| 2023-02-09 | $54.30 | $54.30 | $53.24 | $53.39 | $53.39 | 56,025 |
| 2023-02-08 | $54.02 | $54.16 | $53.75 | $53.91 | $53.91 | 29,994 |
| 2023-02-07 | $53.88 | $54.34 | $53.34 | $54.21 | $54.21 | 41,680 |
| 2023-02-06 | $53.94 | $54.06 | $53.77 | $53.98 | $53.98 | 54,829 |
| 2023-02-03 | $53.97 | $54.58 | $53.97 | $54.18 | $54.18 | 39,061 |
| 2023-02-02 | $54.26 | $54.75 | $54.00 | $54.45 | $54.45 | 46,875 |
| 2023-02-01 | $53.17 | $54.30 | $53.08 | $53.97 | $53.97 | 102,525 |
| 2023-01-31 | $52.54 | $53.40 | $52.43 | $53.40 | $53.40 | 52,039 |
| 2023-01-30 | $52.56 | $53.07 | $52.35 | $52.39 | $52.39 | 88,472 |
| 2023-01-27 | $52.46 | $53.13 | $52.46 | $52.92 | $52.92 | 54,235 |
| 2023-01-26 | $52.69 | $52.69 | $52.13 | $52.67 | $52.67 | 41,690 |
| 2023-01-25 | $52.01 | $52.42 | $51.64 | $52.37 | $52.37 | 34,125 |
| 2023-01-24 | $51.96 | $52.72 | $51.86 | $52.58 | $52.58 | 48,350 |
| 2023-01-23 | $51.71 | $52.52 | $51.67 | $52.29 | $52.29 | 126,098 |
| 2023-01-20 | $50.96 | $51.70 | $50.78 | $51.70 | $51.70 | 46,638 |
| 2023-01-19 | $51.59 | $51.67 | $50.88 | $50.88 | $50.88 | 159,653 |
| 2023-01-18 | $52.98 | $53.19 | $51.90 | $51.92 | $51.92 | 51,960 |
| 2023-01-17 | $53.14 | $53.32 | $52.77 | $52.80 | $52.80 | 108,273 |
| 2023-01-13 | $52.62 | $53.23 | $52.62 | $53.23 | $53.23 | 177,545 |
| 2023-01-12 | $53.00 | $53.32 | $52.62 | $53.15 | $53.15 | 44,762 |
| 2023-01-11 | $52.47 | $52.85 | $52.39 | $52.85 | $52.85 | 39,387 |
| 2023-01-10 | $51.82 | $52.30 | $51.78 | $52.27 | $52.27 | 34,061 |
| 2023-01-09 | $52.26 | $52.73 | $51.91 | $51.95 | $51.95 | 58,006 |
| 2023-01-06 | $51.15 | $52.19 | $51.12 | $52.06 | $52.06 | 135,799 |
| 2023-01-05 | $50.96 | $50.96 | $50.58 | $50.69 | $50.69 | 54,541 |
| 2023-01-04 | $50.99 | $51.46 | $50.93 | $51.32 | $51.32 | 232,515 |
| 2023-01-03 | $51.08 | $51.15 | $50.39 | $50.86 | $50.86 | 56,134 |
| 2022-12-30 | $50.60 | $50.79 | $50.30 | $50.71 | $50.71 | 79,659 |
| 2022-12-29 | $50.47 | $51.11 | $50.47 | $50.95 | $50.95 | 50,292 |
| 2022-12-28 | $50.97 | $51.15 | $50.22 | $50.22 | $50.22 | 47,499 |
| 2022-12-27 | $50.80 | $51.13 | $50.72 | $50.88 | $50.88 | 41,342 |
| 2022-12-23 | $50.38 | $50.79 | $50.26 | $50.74 | $50.74 | 24,401 |
| 2022-12-22 | $50.82 | $50.82 | $49.71 | $50.48 | $50.48 | 37,988 |
| 2022-12-21 | $50.69 | $51.18 | $50.67 | $51.18 | $51.18 | 54,325 |
| 2022-12-20 | $50.03 | $50.55 | $50.03 | $50.27 | $50.27 | 46,595 |
| 2022-12-19 | $50.47 | $50.74 | $49.93 | $50.18 | $50.18 | 107,927 |
| 2022-12-16 | $50.38 | $50.62 | $50.09 | $50.53 | $50.53 | 51,177 |
| 2022-12-15 | $51.68 | $51.71 | $50.78 | $50.99 | $50.99 | 40,910 |
| 2022-12-14 | $52.48 | $52.99 | $52.11 | $52.34 | $52.34 | 35,782 |
| 2022-12-13 | $53.34 | $53.43 | $52.08 | $52.46 | $52.46 | 184,459 |
| 2022-12-12 | $51.46 | $52.14 | $51.38 | $52.12 | $52.12 | 36,749 |
| 2022-12-09 | $51.60 | $51.91 | $51.30 | $51.34 | $51.34 | 49,387 |
| 2022-12-08 | $51.73 | $52.07 | $51.61 | $51.73 | $51.73 | 43,512 |
| 2022-12-07 | $51.36 | $51.85 | $51.36 | $51.46 | $51.46 | 47,297 |
| 2022-12-06 | $52.22 | $52.22 | $51.13 | $51.54 | $51.54 | 43,784 |
| 2022-12-05 | $52.75 | $52.75 | $52.07 | $52.18 | $52.18 | 76,167 |
| 2022-12-02 | $52.30 | $53.30 | $52.28 | $53.15 | $53.15 | 46,463 |
| 2022-12-01 | $53.00 | $53.02 | $52.50 | $52.86 | $52.86 | 65,073 |
| 2022-11-30 | $51.89 | $52.80 | $51.36 | $52.79 | $52.79 | 46,024 |
| 2022-11-29 | $51.68 | $51.95 | $51.62 | $51.88 | $51.88 | 24,666 |
| 2022-11-28 | $52.29 | $52.41 | $51.50 | $51.68 | $51.68 | 113,756 |
| 2022-11-25 | $52.49 | $52.73 | $52.49 | $52.67 | $52.67 | 13,881 |
| 2022-11-23 | $52.25 | $52.62 | $52.25 | $52.47 | $52.47 | 29,974 |
| 2022-11-22 | $52.07 | $52.35 | $52.02 | $52.25 | $52.25 | 45,744 |
| 2022-11-21 | $51.62 | $52.01 | $51.62 | $51.91 | $51.91 | 105,627 |
| 2022-11-18 | $51.79 | $51.86 | $51.43 | $51.71 | $51.71 | 50,580 |
| 2022-11-17 | $50.87 | $51.37 | $50.58 | $51.35 | $51.35 | 86,984 |
| 2022-11-16 | $51.85 | $51.85 | $51.44 | $51.57 | $51.57 | 67,512 |
| 2022-11-15 | $52.20 | $52.25 | $51.72 | $52.00 | $52.00 | 161,416 |
| 2022-11-14 | $51.66 | $52.17 | $51.48 | $51.49 | $51.49 | 59,374 |
| 2022-11-11 | $51.86 | $52.28 | $51.70 | $51.84 | $51.84 | 80,295 |
| 2022-11-10 | $51.10 | $51.86 | $50.97 | $51.81 | $51.81 | 170,970 |
| 2022-11-09 | $50.01 | $50.31 | $49.46 | $49.53 | $49.53 | 33,588 |
| 2022-11-08 | $50.09 | $50.60 | $49.77 | $50.32 | $50.32 | 127,028 |
| 2022-11-07 | $49.65 | $49.98 | $49.35 | $49.91 | $49.91 | 73,129 |
| 2022-11-04 | $49.33 | $49.50 | $48.67 | $49.37 | $49.37 | 84,306 |
| 2022-11-03 | $47.77 | $49.08 | $47.68 | $48.70 | $48.70 | 58,640 |
| 2022-11-02 | $49.22 | $49.86 | $48.30 | $48.32 | $48.32 | 38,466 |
| 2022-11-01 | $49.77 | $49.77 | $49.06 | $49.35 | $49.35 | 77,700 |
| 2022-10-31 | $49.21 | $49.51 | $49.00 | $49.28 | $49.28 | 98,375 |
| 2022-10-28 | $48.32 | $49.40 | $48.32 | $49.40 | $49.40 | 49,580 |
| 2022-10-27 | $48.26 | $48.89 | $48.23 | $48.29 | $48.29 | 59,755 |
| 2022-10-26 | $47.92 | $48.51 | $47.71 | $47.87 | $47.87 | 65,925 |
| 2022-10-25 | $46.95 | $47.76 | $46.95 | $47.73 | $47.73 | 42,469 |
| 2022-10-24 | $46.67 | $47.14 | $46.63 | $46.99 | $46.99 | 57,105 |
| 2022-10-21 | $45.20 | $46.49 | $45.20 | $46.42 | $46.42 | 30,854 |
| 2022-10-20 | $46.04 | $46.24 | $45.11 | $45.23 | $45.23 | 42,833 |
| 2022-10-19 | $46.17 | $46.43 | $45.74 | $46.07 | $46.07 | 31,265 |
| 2022-10-18 | $46.43 | $46.67 | $45.97 | $46.56 | $46.56 | 34,586 |
| 2022-10-17 | $45.16 | $45.68 | $45.16 | $45.44 | $45.44 | 36,424 |
| 2022-10-14 | $45.86 | $45.86 | $44.32 | $44.39 | $44.39 | 39,925 |
| 2022-10-13 | $43.69 | $45.70 | $43.51 | $45.49 | $45.49 | 45,513 |
| 2022-10-12 | $44.93 | $45.04 | $44.61 | $44.61 | $44.61 | 25,606 |
| 2022-10-11 | $44.84 | $45.56 | $44.61 | $44.98 | $44.98 | 26,120 |
| 2022-10-10 | $45.14 | $45.42 | $44.73 | $45.08 | $45.08 | 22,114 |
| 2022-10-07 | $45.44 | $45.44 | $44.72 | $44.92 | $44.92 | 50,806 |
| 2022-10-06 | $46.14 | $46.47 | $45.80 | $45.92 | $45.92 | 23,137 |
| 2022-10-05 | $46.08 | $46.67 | $45.89 | $46.39 | $46.39 | 70,075 |
| 2022-10-04 | $45.66 | $46.62 | $45.66 | $46.60 | $46.60 | 42,401 |
| 2022-10-03 | $44.07 | $45.30 | $44.07 | $44.97 | $44.97 | 58,731 |
| 2022-09-30 | $43.98 | $44.52 | $43.62 | $43.68 | $43.68 | 35,918 |
| 2022-09-29 | $44.59 | $44.59 | $43.74 | $44.12 | $44.12 | 48,912 |
| 2022-09-28 | $44.07 | $45.17 | $44.04 | $44.97 | $44.97 | 64,197 |
| 2022-09-27 | $44.43 | $44.50 | $43.60 | $43.89 | $43.89 | 52,947 |
| 2022-09-26 | $44.29 | $44.75 | $43.87 | $44.04 | $44.04 | 80,344 |
| 2022-09-23 | $44.88 | $44.88 | $43.97 | $44.50 | $44.50 | 103,618 |
| 2022-09-22 | $46.09 | $46.14 | $45.36 | $45.40 | $45.40 | 94,157 |
| 2022-09-21 | $47.12 | $47.51 | $46.21 | $46.22 | $46.22 | 34,962 |
| 2022-09-20 | $47.07 | $47.07 | $46.41 | $46.75 | $46.75 | 260,185 |
| 2022-09-19 | $46.36 | $47.44 | $46.36 | $47.37 | $47.37 | 91,329 |
| 2022-09-16 | $46.78 | $46.97 | $46.40 | $46.79 | $46.79 | 76,576 |
| 2022-09-15 | $48.27 | $48.73 | $47.77 | $47.91 | $47.71 | 32,913 |
| 2022-09-14 | $48.50 | $48.59 | $47.90 | $48.44 | $48.24 | 30,175 |
| 2022-09-13 | $49.34 | $49.61 | $48.33 | $48.53 | $48.33 | 75,819 |
| 2022-09-12 | $50.33 | $50.54 | $50.14 | $50.44 | $50.23 | 40,508 |
| 2022-09-09 | $49.72 | $50.16 | $49.71 | $50.09 | $50.09 | 46,029 |
| 2022-09-08 | $48.85 | $49.37 | $48.62 | $49.34 | $49.34 | 33,090 |
| 2022-09-07 | $48.12 | $49.25 | $48.12 | $49.18 | $49.18 | 39,343 |
| 2022-09-06 | $48.26 | $48.48 | $47.86 | $48.30 | $48.30 | 58,803 |
| 2022-09-02 | $49.15 | $49.26 | $48.02 | $48.18 | $48.18 | 448,244 |
| 2022-09-01 | $48.40 | $48.68 | $48.13 | $48.67 | $48.67 | 51,281 |
| 2022-08-31 | $49.24 | $49.37 | $48.65 | $48.71 | $48.71 | 44,795 |
| 2022-08-30 | $49.89 | $49.89 | $48.93 | $49.11 | $49.11 | 36,937 |
| 2022-08-29 | $49.70 | $50.14 | $49.56 | $49.81 | $49.81 | 43,843 |
| 2022-08-26 | $51.90 | $51.90 | $50.02 | $50.05 | $50.05 | 23,911 |
| 2022-08-25 | $51.21 | $51.85 | $51.21 | $51.82 | $51.82 | 38,151 |
| 2022-08-24 | $50.76 | $51.17 | $50.76 | $51.06 | $51.06 | 32,817 |
| 2022-08-23 | $50.74 | $51.19 | $50.68 | $50.81 | $50.81 | 28,586 |
| 2022-08-22 | $51.17 | $51.19 | $50.69 | $50.76 | $50.76 | 300,230 |
| 2022-08-19 | $52.12 | $52.12 | $51.63 | $51.82 | $51.82 | 165,865 |
| 2022-08-18 | $52.43 | $52.58 | $52.30 | $52.58 | $52.58 | 50,126 |
| 2022-08-17 | $52.33 | $52.56 | $52.07 | $52.36 | $52.36 | 36,997 |
| 2022-08-16 | $52.41 | $53.10 | $52.41 | $52.89 | $52.89 | 321,004 |
| 2022-08-15 | $52.08 | $52.69 | $52.08 | $52.66 | $52.66 | 133,638 |
| 2022-08-12 | $51.92 | $52.51 | $51.73 | $52.47 | $52.47 | 28,132 |
| 2022-08-11 | $51.81 | $52.16 | $51.60 | $51.67 | $51.67 | 30,881 |
| 2022-08-10 | $50.98 | $51.50 | $50.98 | $51.43 | $51.43 | 38,359 |
| 2022-08-09 | $50.39 | $50.50 | $50.07 | $50.20 | $50.20 | 32,810 |
| 2022-08-08 | $50.83 | $51.00 | $50.45 | $50.54 | $50.54 | 34,077 |
| 2022-08-05 | $49.86 | $50.50 | $49.85 | $50.50 | $50.50 | 25,668 |
| 2022-08-04 | $50.11 | $50.49 | $50.11 | $50.38 | $50.38 | 60,411 |
| 2022-08-03 | $49.83 | $50.27 | $49.69 | $50.14 | $50.14 | 45,353 |
| 2022-08-02 | $49.91 | $50.08 | $49.57 | $49.67 | $49.67 | 31,667 |
| 2022-08-01 | $49.75 | $50.24 | $49.67 | $50.08 | $50.08 | 53,963 |
| 2022-07-29 | $49.05 | $50.11 | $49.05 | $50.03 | $50.03 | 63,417 |
| 2022-07-28 | $48.09 | $49.04 | $48.09 | $49.04 | $49.04 | 100,748 |
| 2022-07-27 | $47.44 | $48.09 | $47.18 | $47.88 | $47.88 | 30,198 |
| 2022-07-26 | $47.24 | $47.42 | $46.95 | $47.06 | $47.06 | 25,406 |
| 2022-07-25 | $47.17 | $47.46 | $46.87 | $47.33 | $47.33 | 67,783 |
| 2022-07-22 | $47.43 | $47.60 | $46.92 | $47.14 | $47.14 | 43,602 |
| 2022-07-21 | $46.93 | $47.37 | $46.72 | $47.34 | $47.34 | 40,143 |
| 2022-07-20 | $46.47 | $47.10 | $46.44 | $46.97 | $46.97 | 45,215 |
| 2022-07-19 | $45.22 | $46.59 | $45.22 | $46.52 | $46.52 | 70,121 |
| 2022-07-18 | $45.55 | $45.67 | $44.77 | $44.90 | $44.90 | 33,882 |
| 2022-07-15 | $44.83 | $45.14 | $44.66 | $45.09 | $45.09 | 25,428 |
| 2022-07-14 | $44.01 | $44.45 | $43.81 | $44.40 | $44.40 | 62,684 |
| 2022-07-13 | $44.59 | $45.01 | $44.35 | $44.72 | $44.72 | 253,779 |
| 2022-07-12 | $45.22 | $45.73 | $45.03 | $45.19 | $45.19 | 36,182 |
| 2022-07-11 | $45.50 | $45.60 | $45.29 | $45.36 | $45.36 | 47,981 |
| 2022-07-08 | $45.88 | $46.00 | $45.48 | $45.76 | $45.76 | 27,707 |
| 2022-07-07 | $45.56 | $46.06 | $45.56 | $45.95 | $45.95 | 45,211 |
| 2022-07-06 | $45.13 | $45.54 | $44.71 | $45.29 | $45.29 | 119,628 |
| 2022-07-05 | $45.01 | $45.14 | $44.29 | $45.11 | $45.11 | 30,083 |
| 2022-07-01 | $45.13 | $45.78 | $44.87 | $45.64 | $45.64 | 40,950 |
| 2022-06-30 | $44.62 | $45.44 | $44.31 | $45.20 | $45.20 | 34,210 |
| 2022-06-29 | $45.42 | $45.42 | $44.71 | $45.08 | $45.08 | 36,290 |
| 2022-06-28 | $46.29 | $46.70 | $45.38 | $45.40 | $45.40 | 361,799 |
| 2022-06-27 | $46.19 | $46.32 | $45.87 | $46.03 | $46.03 | 29,484 |
| 2022-06-24 | $44.84 | $46.05 | $44.84 | $46.03 | $46.03 | 43,344 |
| 2022-06-23 | $44.74 | $44.75 | $43.95 | $44.50 | $44.50 | 72,526 |
| 2022-06-22 | $44.12 | $44.95 | $44.12 | $44.60 | $44.60 | 287,124 |
| 2022-06-21 | $44.66 | $45.01 | $44.40 | $44.78 | $44.78 | 45,813 |
| 2022-06-17 | $44.12 | $44.41 | $43.58 | $44.06 | $44.06 | 101,779 |
| 2022-06-16 | $45.09 | $45.09 | $44.03 | $44.24 | $44.05 | 128,267 |
| 2022-06-15 | $45.96 | $46.38 | $45.30 | $46.00 | $45.80 | 62,991 |
| 2022-06-14 | $45.87 | $46.12 | $45.16 | $45.50 | $45.30 | 380,292 |
| 2022-06-13 | $46.13 | $46.25 | $45.43 | $45.64 | $45.44 | 196,067 |
| 2022-06-10 | $47.95 | $47.95 | $47.22 | $47.24 | $47.04 | 64,559 |
| 2022-06-09 | $49.38 | $49.53 | $48.71 | $48.73 | $48.52 | 21,579 |
| 2022-06-08 | $50.20 | $50.29 | $49.50 | $49.63 | $49.41 | 33,196 |
| 2022-06-07 | $49.53 | $50.56 | $49.33 | $50.53 | $50.31 | 34,773 |
| 2022-06-06 | $50.08 | $50.22 | $49.84 | $49.93 | $49.71 | 48,515 |
| 2022-06-03 | $49.39 | $49.73 | $49.38 | $49.66 | $49.44 | 39,570 |
| 2022-06-02 | $49.04 | $49.88 | $48.88 | $49.84 | $49.62 | 43,764 |
| 2022-06-01 | $49.29 | $49.29 | $48.33 | $48.79 | $48.58 | 189,450 |
| 2022-05-31 | $49.12 | $49.33 | $48.67 | $49.08 | $48.87 | 55,338 |
| 2022-05-27 | $48.69 | $49.45 | $48.69 | $49.45 | $49.24 | 63,229 |
| 2022-05-26 | $47.80 | $48.63 | $47.80 | $48.43 | $48.22 | 60,677 |
| 2022-05-25 | $47.05 | $47.64 | $46.96 | $47.45 | $47.24 | 56,013 |
| 2022-05-24 | $46.95 | $47.22 | $46.17 | $47.09 | $46.89 | 334,816 |
| 2022-05-23 | $46.91 | $47.36 | $46.71 | $47.24 | $47.04 | 55,522 |
| 2022-05-20 | $47.16 | $47.23 | $45.62 | $46.51 | $46.31 | 97,819 |
| 2022-05-19 | $46.72 | $47.55 | $46.50 | $46.98 | $46.78 | 102,929 |
| 2022-05-18 | $48.62 | $48.69 | $47.10 | $47.24 | $47.04 | 50,097 |
| 2022-05-17 | $48.70 | $49.11 | $48.37 | $49.04 | $48.83 | 175,518 |
| 2022-05-16 | $47.98 | $48.31 | $47.57 | $47.93 | $47.72 | 70,190 |
| 2022-05-13 | $47.78 | $48.35 | $47.64 | $48.05 | $47.84 | 80,465 |
| 2022-05-12 | $46.86 | $47.46 | $46.45 | $47.33 | $47.12 | 206,381 |
| 2022-05-11 | $47.62 | $48.37 | $47.07 | $47.10 | $46.90 | 94,893 |
| 2022-05-10 | $48.59 | $48.74 | $47.15 | $47.70 | $47.49 | 73,834 |
| 2022-05-09 | $48.67 | $48.93 | $47.86 | $48.04 | $47.83 | 147,009 |
| 2022-05-06 | $49.44 | $49.53 | $48.60 | $49.32 | $49.11 | 62,115 |
| 2022-05-05 | $50.82 | $50.83 | $49.40 | $49.79 | $49.57 | 67,059 |
| 2022-05-04 | $49.84 | $51.29 | $49.68 | $51.21 | $50.99 | 65,408 |
| 2022-05-03 | $49.52 | $50.03 | $49.41 | $49.82 | $49.60 | 55,215 |
| 2022-05-02 | $49.36 | $49.91 | $48.53 | $49.53 | $49.32 | 81,613 |
| 2022-04-29 | $50.53 | $50.90 | $49.31 | $49.37 | $49.16 | 44,929 |
| 2022-04-28 | $50.35 | $50.90 | $49.62 | $50.72 | $50.50 | 48,444 |
| 2022-04-27 | $49.95 | $50.51 | $49.66 | $50.09 | $49.87 | 53,722 |
| 2022-04-26 | $50.78 | $50.83 | $49.96 | $49.98 | $49.76 | 47,866 |
| 2022-04-25 | $50.84 | $51.19 | $49.95 | $51.15 | $50.93 | 94,764 |
| 2022-04-22 | $52.15 | $52.15 | $51.05 | $51.08 | $50.86 | 51,752 |
| 2022-04-21 | $53.57 | $53.57 | $52.22 | $52.36 | $52.13 | 72,482 |
| 2022-04-20 | $52.99 | $53.38 | $52.95 | $53.03 | $52.80 | 45,438 |
| 2022-04-19 | $51.74 | $52.79 | $51.74 | $52.70 | $52.47 | 49,636 |
| 2022-04-18 | $51.84 | $52.06 | $51.44 | $51.66 | $51.44 | 53,701 |
| 2022-04-14 | $52.11 | $52.27 | $51.88 | $51.88 | $51.65 | 36,000 |
| 2022-04-13 | $51.68 | $52.10 | $51.49 | $52.05 | $51.82 | 128,182 |
| 2022-04-12 | $51.80 | $52.38 | $51.35 | $51.54 | $51.32 | 280,495 |
| 2022-04-11 | $51.56 | $52.23 | $51.56 | $51.63 | $51.41 | 86,310 |
| 2022-04-08 | $52.11 | $52.34 | $51.74 | $51.79 | $51.57 | 78,832 |
| 2022-04-07 | $51.98 | $52.34 | $51.41 | $52.17 | $51.94 | 55,770 |
| 2022-04-06 | $52.17 | $52.20 | $51.67 | $52.05 | $51.82 | 167,343 |
| 2022-04-05 | $53.31 | $53.62 | $52.50 | $52.59 | $52.36 | 94,302 |
| 2022-04-04 | $53.54 | $53.54 | $52.92 | $53.46 | $53.23 | 74,779 |
| 2022-04-01 | $53.95 | $54.01 | $53.10 | $53.49 | $53.26 | 37,342 |
| 2022-03-31 | $54.51 | $54.77 | $53.79 | $53.81 | $53.58 | 68,288 |
| 2022-03-30 | $54.83 | $55.00 | $54.44 | $54.60 | $54.36 | 67,581 |
| 2022-03-29 | $54.45 | $54.94 | $54.39 | $54.85 | $54.61 | 159,026 |
| 2022-03-28 | $54.17 | $54.19 | $53.70 | $54.18 | $53.94 | 180,724 |
| 2022-03-25 | $54.14 | $54.21 | $53.76 | $54.17 | $53.93 | 52,333 |
| 2022-03-24 | $53.97 | $53.97 | $53.64 | $53.96 | $53.73 | 40,790 |
| 2022-03-23 | $54.06 | $54.06 | $53.58 | $53.59 | $53.36 | 53,677 |
| 2022-03-22 | $54.08 | $54.34 | $53.95 | $54.17 | $53.93 | 54,071 |
| 2022-03-21 | $53.70 | $54.09 | $53.59 | $53.87 | $53.64 | 51,589 |
| 2022-03-18 | $53.44 | $53.91 | $53.15 | $53.89 | $53.66 | 49,116 |
| 2022-03-17 | $52.82 | $53.77 | $52.82 | $53.77 | $53.37 | 61,341 |
| 2022-03-16 | $52.57 | $53.06 | $52.00 | $53.05 | $52.65 | 69,066 |
| 2022-03-15 | $51.75 | $52.26 | $51.57 | $52.16 | $51.77 | 53,882 |
| 2022-03-14 | $51.61 | $51.99 | $51.10 | $51.43 | $51.05 | 67,971 |
| 2022-03-11 | $52.19 | $52.39 | $51.40 | $51.44 | $51.06 | 50,415 |
| 2022-03-10 | $51.09 | $51.81 | $51.09 | $51.79 | $51.40 | 53,247 |
| 2022-03-09 | $51.78 | $52.17 | $51.62 | $51.84 | $51.45 | 54,411 |
| 2022-03-08 | $51.02 | $52.06 | $50.79 | $50.82 | $50.44 | 138,337 |
| 2022-03-07 | $52.29 | $52.53 | $50.96 | $50.98 | $50.60 | 91,883 |
| 2022-03-04 | $52.17 | $52.42 | $51.69 | $52.34 | $51.95 | 50,790 |
| 2022-03-03 | $52.99 | $53.18 | $52.39 | $52.62 | $52.23 | 157,904 |
| 2022-03-02 | $51.81 | $52.90 | $51.77 | $52.67 | $52.28 | 145,474 |
| 2022-03-01 | $52.20 | $52.39 | $51.27 | $51.49 | $51.11 | 109,396 |
| 2022-02-28 | $51.40 | $52.45 | $51.40 | $52.36 | $51.97 | 81,458 |
| 2022-02-25 | $50.82 | $52.00 | $50.76 | $51.93 | $51.54 | 109,918 |
| 2022-02-24 | $48.87 | $50.81 | $48.70 | $50.66 | $50.28 | 247,865 |
| 2022-02-23 | $51.08 | $51.09 | $49.75 | $49.86 | $49.49 | 127,840 |
| 2022-02-22 | $51.29 | $51.66 | $50.58 | $50.87 | $50.49 | 471,509 |
| 2022-02-18 | $51.79 | $52.18 | $51.31 | $51.48 | $51.10 | 64,818 |
| 2022-02-17 | $52.52 | $52.57 | $51.83 | $51.90 | $51.51 | 148,482 |
| 2022-02-16 | $52.53 | $52.98 | $52.35 | $52.88 | $52.49 | 41,080 |
| 2022-02-15 | $52.20 | $52.76 | $52.20 | $52.59 | $52.20 | 220,393 |
| 2022-02-14 | $51.90 | $52.05 | $51.31 | $51.74 | $51.35 | 185,273 |
| 2022-02-11 | $52.71 | $52.90 | $51.59 | $51.83 | $51.44 | 55,414 |
| 2022-02-10 | $53.17 | $53.81 | $52.45 | $52.72 | $52.33 | 79,214 |
| 2022-02-09 | $53.33 | $53.70 | $53.33 | $53.64 | $53.24 | 77,157 |
| 2022-02-08 | $52.23 | $52.93 | $52.21 | $52.86 | $52.47 | 297,623 |
| 2022-02-07 | $52.23 | $52.62 | $52.10 | $52.19 | $51.80 | 128,868 |
| 2022-02-04 | $52.43 | $52.62 | $51.72 | $52.18 | $51.79 | 64,725 |
| 2022-02-03 | $53.04 | $53.35 | $52.58 | $52.63 | $52.24 | 57,153 |
| 2022-02-02 | $53.38 | $53.66 | $52.94 | $53.60 | $53.20 | 74,052 |
| 2022-02-01 | $52.93 | $53.45 | $52.53 | $53.35 | $52.95 | 243,686 |
| 2022-01-31 | $51.63 | $52.64 | $51.57 | $52.59 | $52.20 | 97,582 |
| 2022-01-28 | $51.29 | $51.89 | $50.43 | $51.84 | $51.45 | 169,759 |
| 2022-01-27 | $52.40 | $52.82 | $51.10 | $51.40 | $51.02 | 114,949 |
| 2022-01-26 | $53.00 | $53.53 | $51.53 | $51.99 | $51.60 | 123,335 |
| 2022-01-25 | $52.47 | $53.03 | $51.47 | $52.51 | $52.12 | 153,841 |
| 2022-01-24 | $52.10 | $53.29 | $51.25 | $53.28 | $52.88 | 499,820 |
| 2022-01-21 | $53.28 | $53.89 | $52.73 | $52.82 | $52.43 | 173,623 |
| 2022-01-20 | $54.34 | $54.93 | $53.38 | $53.44 | $53.04 | 220,090 |
| 2022-01-19 | $54.95 | $55.03 | $54.12 | $54.12 | $53.72 | 70,221 |
| 2022-01-18 | $55.11 | $55.11 | $54.61 | $54.80 | $54.39 | 88,040 |
| 2022-01-14 | $55.47 | $55.63 | $55.02 | $55.59 | $55.18 | 222,752 |
| 2022-01-13 | $56.14 | $56.48 | $55.78 | $55.91 | $55.49 | 118,564 |
| 2022-01-12 | $56.08 | $56.23 | $55.72 | $55.89 | $55.47 | 68,640 |
| 2022-01-11 | $55.52 | $55.84 | $54.93 | $55.79 | $55.37 | 100,225 |
| 2022-01-10 | $55.68 | $55.78 | $54.89 | $55.41 | $55.00 | 102,962 |
| 2022-01-07 | $56.28 | $56.42 | $55.93 | $55.97 | $55.55 | 87,338 |
| 2022-01-06 | $56.14 | $56.45 | $56.00 | $56.23 | $55.81 | 79,381 |
| 2022-01-05 | $56.96 | $57.18 | $56.05 | $56.08 | $55.66 | 165,330 |
| 2022-01-04 | $56.16 | $56.96 | $56.16 | $56.85 | $56.43 | 158,519 |
| 2022-01-03 | $56.32 | $56.53 | $55.57 | $55.88 | $55.46 | 194,417 |
| 2021-12-31 | $55.88 | $56.44 | $55.86 | $56.20 | $55.78 | 42,618 |
| 2021-12-30 | $56.24 | $56.48 | $55.97 | $56.00 | $55.58 | 38,871 |
| 2021-12-29 | $56.10 | $56.31 | $56.00 | $56.20 | $55.77 | 65,498 |
| 2021-12-28 | $55.96 | $56.28 | $55.96 | $56.09 | $55.66 | 52,283 |
| 2021-12-27 | $55.47 | $55.96 | $55.35 | $55.96 | $55.53 | 36,037 |
| 2021-12-23 | $54.95 | $55.50 | $54.95 | $55.35 | $54.93 | 42,580 |
| 2021-12-22 | $54.40 | $54.71 | $54.40 | $54.71 | $54.29 | 56,071 |
| 2021-12-21 | $53.73 | $54.51 | $53.73 | $54.47 | $54.05 | 149,553 |
| 2021-12-20 | $53.46 | $53.69 | $52.77 | $53.24 | $52.83 | 131,576 |
| 2021-12-17 | $54.89 | $55.04 | $54.17 | $54.23 | $53.82 | 51,088 |
| 2021-12-16 | $55.70 | $55.85 | $54.95 | $55.15 | $54.57 | 112,327 |
| 2021-12-15 | $54.86 | $55.37 | $54.48 | $55.30 | $54.72 | 78,675 |
| 2021-12-14 | $55.06 | $55.49 | $54.58 | $54.77 | $54.20 | 140,696 |
| 2021-12-13 | $55.86 | $55.86 | $55.25 | $55.31 | $54.73 | 96,126 |
| 2021-12-10 | $56.09 | $56.09 | $55.69 | $55.89 | $55.31 | 105,089 |
| 2021-12-09 | $55.87 | $56.09 | $55.75 | $55.79 | $55.21 | 103,994 |
| 2021-12-08 | $56.05 | $56.21 | $55.87 | $56.15 | $55.56 | 125,197 |
| 2021-12-07 | $55.79 | $56.45 | $55.79 | $55.94 | $55.36 | 163,830 |
| 2021-12-06 | $54.82 | $55.64 | $54.65 | $55.34 | $54.76 | 272,398 |
| 2021-12-03 | $54.78 | $54.84 | $53.86 | $54.43 | $53.86 | 65,312 |
| 2021-12-02 | $53.37 | $54.79 | $53.32 | $54.63 | $54.06 | 94,517 |
| 2021-12-01 | $54.76 | $54.93 | $53.08 | $53.10 | $52.55 | 65,873 |
| 2021-11-30 | $54.95 | $55.03 | $53.77 | $53.77 | $53.21 | 271,321 |
| 2021-11-29 | $55.98 | $55.98 | $55.06 | $55.42 | $54.84 | 52,707 |
| 2021-11-26 | $55.59 | $55.62 | $54.91 | $55.31 | $54.73 | 69,689 |
| 2021-11-24 | $56.87 | $56.97 | $56.66 | $56.87 | $56.27 | 97,046 |
| 2021-11-23 | $56.95 | $57.11 | $56.62 | $56.94 | $56.35 | 36,038 |
| 2021-11-22 | $57.00 | $57.38 | $56.82 | $56.86 | $56.27 | 97,990 |
| 2021-11-19 | $56.90 | $57.05 | $56.70 | $56.77 | $56.18 | 74,406 |
| 2021-11-18 | $57.32 | $57.32 | $56.67 | $56.99 | $56.40 | 42,550 |
| 2021-11-17 | $57.42 | $57.47 | $56.95 | $57.17 | $56.57 | 55,175 |
| 2021-11-16 | $57.42 | $57.77 | $57.31 | $57.46 | $56.86 | 56,674 |
| 2021-11-15 | $57.61 | $57.61 | $57.26 | $57.31 | $56.71 | 53,307 |
| 2021-11-12 | $57.02 | $57.40 | $56.91 | $57.33 | $56.73 | 93,725 |
| 2021-11-11 | $57.14 | $57.14 | $56.81 | $56.86 | $56.27 | 39,698 |
| 2021-11-10 | $57.18 | $57.37 | $56.77 | $56.95 | $56.36 | 60,224 |
| 2021-11-09 | $57.29 | $57.42 | $57.05 | $57.31 | $56.71 | 72,931 |
| 2021-11-08 | $57.43 | $57.57 | $57.03 | $57.22 | $56.62 | 101,791 |
| 2021-11-05 | $56.88 | $57.28 | $56.72 | $56.96 | $56.37 | 54,705 |
| 2021-11-04 | $56.21 | $56.54 | $56.21 | $56.37 | $55.78 | 34,403 |
| 2021-11-03 | $55.94 | $56.16 | $55.63 | $56.13 | $55.54 | 99,029 |
| 2021-11-02 | $56.00 | $56.20 | $55.80 | $56.12 | $55.53 | 70,966 |
| 2021-11-01 | $55.73 | $55.96 | $55.59 | $55.92 | $55.34 | 59,623 |
| 2021-10-29 | $55.41 | $55.71 | $55.41 | $55.53 | $54.95 | 53,643 |
| 2021-10-28 | $54.81 | $55.51 | $54.81 | $55.51 | $54.93 | 117,688 |
| 2021-10-27 | $55.61 | $55.61 | $54.68 | $54.68 | $54.11 | 55,106 |
| 2021-10-26 | $55.89 | $55.93 | $55.48 | $55.48 | $54.90 | 44,842 |
| 2021-10-25 | $55.64 | $56.03 | $55.44 | $55.83 | $55.25 | 55,856 |
| 2021-10-22 | $55.53 | $55.83 | $55.47 | $55.58 | $55.00 | 171,139 |
| 2021-10-21 | $55.26 | $55.48 | $55.08 | $55.44 | $54.86 | 38,187 |
| 2021-10-20 | $54.96 | $55.35 | $54.88 | $55.25 | $54.68 | 41,016 |
| 2021-10-19 | $54.95 | $55.02 | $54.68 | $54.98 | $54.41 | 45,927 |
| 2021-10-18 | $54.30 | $54.69 | $54.15 | $54.69 | $54.12 | 162,138 |
| 2021-10-15 | $54.50 | $54.85 | $54.45 | $54.55 | $53.98 | 59,400 |
| 2021-10-14 | $53.59 | $54.13 | $53.55 | $54.10 | $53.54 | 44,303 |
| 2021-10-13 | $53.09 | $53.29 | $52.61 | $53.14 | $52.59 | 60,884 |
| 2021-10-12 | $53.14 | $53.34 | $52.87 | $53.00 | $52.45 | 63,084 |
| 2021-10-11 | $53.40 | $53.77 | $53.07 | $53.08 | $52.53 | 72,892 |
| 2021-10-08 | $53.57 | $53.65 | $53.34 | $53.49 | $52.93 | 54,319 |
| 2021-10-07 | $53.43 | $53.87 | $53.43 | $53.55 | $52.99 | 93,895 |
| 2021-10-06 | $52.28 | $53.04 | $52.08 | $53.02 | $52.47 | 138,029 |
| 2021-10-05 | $52.41 | $53.06 | $52.21 | $52.81 | $52.26 | 175,224 |
| 2021-10-04 | $52.57 | $52.76 | $52.00 | $52.28 | $51.73 | 65,518 |
| 2021-10-01 | $52.20 | $52.90 | $51.78 | $52.65 | $52.10 | 43,624 |
| 2021-09-30 | $53.05 | $53.05 | $51.89 | $51.89 | $51.35 | 61,593 |
| 2021-09-29 | $53.07 | $53.13 | $52.86 | $52.89 | $52.34 | 48,277 |
| 2021-09-28 | $53.41 | $53.51 | $52.76 | $52.85 | $52.30 | 69,643 |
| 2021-09-27 | $53.43 | $53.95 | $53.43 | $53.56 | $53.00 | 112,228 |
| 2021-09-24 | $53.17 | $53.50 | $53.17 | $53.39 | $52.83 | 34,677 |
| 2021-09-23 | $52.75 | $53.59 | $52.75 | $53.33 | $52.77 | 62,911 |
| 2021-09-22 | $52.19 | $52.86 | $52.19 | $52.50 | $51.95 | 59,277 |
| 2021-09-21 | $52.50 | $52.50 | $51.78 | $52.03 | $51.49 | 110,997 |
| 2021-09-20 | $51.94 | $52.31 | $51.64 | $52.21 | $51.67 | 151,359 |
| 2021-09-17 | $53.30 | $53.30 | $52.80 | $52.86 | $52.31 | 115,788 |
| 2021-09-16 | $53.89 | $53.91 | $53.42 | $53.50 | $52.79 | 65,521 |
| 2021-09-15 | $53.31 | $53.96 | $53.27 | $53.83 | $53.11 | 59,516 |
| 2021-09-14 | $54.20 | $54.20 | $53.20 | $53.29 | $52.58 | 70,519 |
| 2021-09-13 | $54.20 | $54.30 | $53.64 | $53.98 | $53.26 | 63,891 |
| 2021-09-10 | $54.37 | $54.49 | $53.83 | $53.84 | $53.12 | 48,073 |
| 2021-09-09 | $54.27 | $54.59 | $53.98 | $54.09 | $53.37 | 57,553 |
| 2021-09-08 | $54.20 | $54.45 | $53.99 | $54.38 | $53.65 | 71,708 |
| 2021-09-07 | $55.16 | $55.16 | $54.35 | $54.38 | $53.65 | 150,615 |
| 2021-09-03 | $55.45 | $55.48 | $55.20 | $55.23 | $54.49 | 36,776 |
| 2021-09-02 | $55.20 | $55.59 | $55.20 | $55.54 | $54.80 | 61,585 |
| 2021-09-01 | $55.16 | $55.23 | $54.74 | $54.97 | $54.24 | 216,014 |
| 2021-08-31 | $55.32 | $55.35 | $54.99 | $55.12 | $54.38 | 257,189 |
| 2021-08-30 | $55.50 | $55.54 | $55.20 | $55.32 | $54.58 | 48,698 |
| 2021-08-27 | $55.10 | $55.46 | $55.10 | $55.38 | $54.64 | 139,096 |
| 2021-08-26 | $55.17 | $55.17 | $54.76 | $54.87 | $54.14 | 48,657 |
| 2021-08-25 | $54.84 | $55.31 | $54.70 | $55.14 | $54.40 | 87,842 |
| 2021-08-24 | $54.64 | $54.96 | $54.64 | $54.76 | $54.03 | 226,050 |
| 2021-08-23 | $54.34 | $54.66 | $54.27 | $54.51 | $53.78 | 78,595 |
| 2021-08-20 | $53.85 | $54.17 | $53.75 | $54.03 | $53.31 | 74,954 |
| 2021-08-19 | $53.75 | $54.14 | $53.48 | $53.81 | $53.09 | 108,694 |
| 2021-08-18 | $54.53 | $54.86 | $54.20 | $54.22 | $53.50 | 50,369 |
| 2021-08-17 | $55.04 | $55.04 | $54.30 | $54.79 | $54.06 | 62,480 |
| 2021-08-16 | $55.20 | $55.40 | $54.74 | $55.37 | $54.63 | 60,402 |
| 2021-08-13 | $55.58 | $55.58 | $55.26 | $55.31 | $54.57 | 59,056 |
| 2021-08-12 | $55.70 | $55.72 | $55.29 | $55.53 | $54.79 | 58,429 |
| 2021-08-11 | $55.13 | $55.62 | $54.90 | $55.59 | $54.85 | 97,989 |
| 2021-08-10 | $54.57 | $55.06 | $54.47 | $54.94 | $54.21 | 87,350 |
| 2021-08-09 | $54.51 | $54.55 | $54.17 | $54.43 | $53.70 | 50,240 |
| 2021-08-06 | $54.65 | $54.79 | $54.55 | $54.64 | $53.91 | 30,170 |
| 2021-08-05 | $54.24 | $54.59 | $54.22 | $54.38 | $53.65 | 57,679 |
| 2021-08-04 | $54.49 | $54.72 | $54.07 | $54.07 | $53.35 | 60,737 |
| 2021-08-03 | $54.28 | $54.88 | $53.90 | $54.88 | $54.15 | 260,380 |
| 2021-08-02 | $54.74 | $55.27 | $54.17 | $54.21 | $53.49 | 82,782 |
| 2021-07-30 | $54.43 | $54.65 | $54.40 | $54.57 | $53.84 | 54,409 |
| 2021-07-29 | $54.54 | $54.81 | $54.37 | $54.61 | $53.88 | 41,530 |
| 2021-07-28 | $54.34 | $54.43 | $53.84 | $54.17 | $53.45 | 145,744 |
| 2021-07-27 | $54.18 | $54.41 | $53.89 | $54.20 | $53.48 | 46,124 |
| 2021-07-26 | $54.41 | $54.60 | $54.25 | $54.49 | $53.76 | 40,886 |
| 2021-07-23 | $54.45 | $54.58 | $54.23 | $54.53 | $53.80 | 59,651 |
| 2021-07-22 | $54.57 | $54.57 | $54.13 | $54.23 | $53.51 | 102,647 |
| 2021-07-21 | $54.21 | $54.66 | $54.21 | $54.51 | $53.78 | 104,132 |
| 2021-07-20 | $52.61 | $54.05 | $52.61 | $53.97 | $53.25 | 91,569 |
| 2021-07-19 | $52.69 | $52.90 | $51.97 | $52.47 | $51.77 | 300,198 |
| 2021-07-16 | $54.28 | $54.28 | $53.50 | $53.55 | $52.84 | 55,551 |
| 2021-07-15 | $53.64 | $54.22 | $53.59 | $54.05 | $53.33 | 40,026 |
| 2021-07-14 | $54.28 | $54.41 | $53.85 | $53.98 | $53.26 | 36,815 |
| 2021-07-13 | $54.51 | $54.59 | $54.11 | $54.11 | $53.39 | 51,668 |
| 2021-07-12 | $54.45 | $54.70 | $54.35 | $54.67 | $53.94 | 147,879 |
| 2021-07-09 | $54.34 | $54.66 | $54.29 | $54.62 | $53.89 | 49,766 |
| 2021-07-08 | $53.52 | $54.11 | $53.30 | $53.76 | $53.04 | 95,545 |
| 2021-07-07 | $53.96 | $54.57 | $53.96 | $54.50 | $53.77 | 95,826 |
| 2021-07-06 | $54.58 | $54.58 | $53.52 | $54.10 | $53.38 | 76,352 |
| 2021-07-02 | $54.60 | $54.69 | $54.41 | $54.57 | $53.84 | 46,967 |
| 2021-07-01 | $54.49 | $54.57 | $54.35 | $54.53 | $53.80 | 159,947 |
| 2021-06-30 | $53.80 | $54.28 | $53.80 | $54.23 | $53.51 | 152,059 |
| 2021-06-29 | $54.10 | $54.41 | $53.84 | $53.85 | $53.13 | 61,775 |
| 2021-06-28 | $54.35 | $54.35 | $53.77 | $53.97 | $53.25 | 89,129 |
| 2021-06-25 | $54.25 | $54.47 | $54.21 | $54.33 | $53.60 | 87,796 |
| 2021-06-24 | $54.00 | $54.20 | $53.74 | $54.15 | $53.43 | 109,199 |
| 2021-06-23 | $53.85 | $53.97 | $53.60 | $53.69 | $52.97 | 71,566 |
| 2021-06-22 | $53.57 | $53.90 | $53.28 | $53.77 | $53.05 | 76,852 |
| 2021-06-21 | $52.82 | $53.63 | $52.82 | $53.58 | $52.86 | 99,513 |
| 2021-06-18 | $52.64 | $52.90 | $52.41 | $52.46 | $51.76 | 100,174 |
| 2021-06-17 | $54.02 | $54.21 | $52.82 | $53.35 | $52.48 | 123,294 |
| 2021-06-16 | $54.54 | $54.59 | $53.90 | $54.15 | $53.27 | 79,477 |
| 2021-06-15 | $54.38 | $54.72 | $54.32 | $54.65 | $53.76 | 73,658 |
| 2021-06-14 | $54.73 | $54.73 | $54.20 | $54.46 | $53.58 | 110,381 |
| 2021-06-11 | $54.66 | $54.90 | $54.42 | $54.72 | $53.83 | 56,700 |
| 2021-06-10 | $55.05 | $55.16 | $54.48 | $54.52 | $53.64 | 81,162 |
| 2021-06-09 | $55.40 | $55.40 | $54.78 | $54.82 | $53.93 | 79,369 |
| 2021-06-08 | $55.27 | $55.47 | $54.99 | $55.42 | $54.52 | 137,453 |
| 2021-06-07 | $55.51 | $55.55 | $55.04 | $55.21 | $54.31 | 117,786 |
| 2021-06-04 | $55.40 | $55.51 | $55.20 | $55.42 | $54.52 | 80,131 |
| 2021-06-03 | $55.18 | $55.47 | $54.86 | $55.23 | $54.33 | 75,277 |
| 2021-06-02 | $55.77 | $55.78 | $55.27 | $55.39 | $54.49 | 77,054 |
| 2021-06-01 | $55.76 | $55.90 | $55.52 | $55.65 | $54.75 | 108,947 |
| 2021-05-28 | $55.50 | $55.50 | $55.15 | $55.37 | $54.47 | 111,090 |
| 2021-05-27 | $55.05 | $55.38 | $55.05 | $55.33 | $54.43 | 85,743 |
| 2021-05-26 | $54.43 | $54.62 | $54.31 | $54.62 | $53.73 | 77,616 |
| 2021-05-25 | $54.73 | $54.95 | $54.30 | $54.39 | $53.51 | 54,925 |
| 2021-05-24 | $54.64 | $54.70 | $54.34 | $54.61 | $53.72 | 85,162 |
| 2021-05-21 | $54.36 | $54.67 | $54.14 | $54.29 | $53.41 | 56,850 |
| 2021-05-20 | $53.93 | $54.17 | $53.70 | $54.03 | $53.15 | 94,295 |
| 2021-05-19 | $53.51 | $53.84 | $53.05 | $53.81 | $52.94 | 95,109 |
| 2021-05-18 | $54.98 | $54.98 | $54.20 | $54.20 | $53.32 | 78,192 |
| 2021-05-17 | $55.02 | $55.10 | $54.55 | $55.00 | $54.11 | 75,682 |
| 2021-05-14 | $54.79 | $55.25 | $54.68 | $55.17 | $54.28 | 106,062 |
| 2021-05-13 | $53.33 | $54.58 | $53.33 | $54.36 | $53.48 | 121,311 |
| 2021-05-12 | $54.72 | $54.72 | $53.29 | $53.35 | $52.48 | 218,334 |
| 2021-05-11 | $54.90 | $55.14 | $54.19 | $54.82 | $53.93 | 155,924 |
| 2021-05-10 | $55.75 | $56.28 | $55.52 | $55.54 | $54.64 | 189,735 |
| 2021-05-07 | $55.03 | $55.73 | $54.75 | $55.65 | $54.75 | 169,392 |
| 2021-05-06 | $54.86 | $55.05 | $54.54 | $55.05 | $54.16 | 85,556 |
| 2021-05-05 | $54.85 | $54.96 | $54.68 | $54.73 | $53.84 | 64,188 |
| 2021-05-04 | $54.41 | $54.73 | $54.10 | $54.73 | $53.84 | 121,181 |
| 2021-05-03 | $54.46 | $54.75 | $54.30 | $54.57 | $53.68 | 159,452 |
| 2021-04-30 | $54.18 | $54.30 | $53.90 | $54.01 | $53.13 | 243,572 |
| 2021-04-29 | $54.52 | $54.62 | $54.07 | $54.50 | $53.62 | 115,302 |
| 2021-04-28 | $54.28 | $54.42 | $54.10 | $54.20 | $53.32 | 57,378 |
| 2021-04-27 | $54.13 | $54.35 | $53.93 | $54.34 | $53.46 | 121,269 |
| 2021-04-26 | $54.21 | $54.46 | $53.87 | $53.92 | $53.05 | 124,912 |
| 2021-04-23 | $53.45 | $54.15 | $53.45 | $54.02 | $53.14 | 88,217 |
| 2021-04-22 | $53.64 | $54.00 | $53.27 | $53.36 | $52.49 | 103,088 |
| 2021-04-21 | $52.74 | $53.56 | $52.72 | $53.55 | $52.68 | 74,791 |
| 2021-04-20 | $53.35 | $53.38 | $52.48 | $52.79 | $51.93 | 193,777 |
| 2021-04-19 | $53.62 | $53.62 | $53.15 | $53.42 | $52.55 | 104,064 |
| 2021-04-16 | $53.80 | $53.97 | $53.47 | $53.71 | $52.84 | 120,708 |
| 2021-04-15 | $53.55 | $53.64 | $53.17 | $53.51 | $52.64 | 96,658 |
| 2021-04-14 | $53.18 | $53.60 | $53.18 | $53.26 | $52.40 | 233,858 |
| 2021-04-13 | $53.42 | $53.42 | $52.85 | $53.18 | $52.32 | 121,535 |
| 2021-04-12 | $53.24 | $53.47 | $53.14 | $53.47 | $52.60 | 115,218 |
| 2021-04-09 | $52.76 | $53.22 | $52.72 | $53.22 | $52.36 | 134,022 |
| 2021-04-08 | $52.56 | $52.72 | $52.20 | $52.72 | $51.86 | 99,844 |
| 2021-04-07 | $52.89 | $52.92 | $52.36 | $52.53 | $51.68 | 108,393 |
| 2021-04-06 | $53.00 | $53.31 | $52.82 | $52.88 | $52.02 | 219,079 |
| 2021-04-05 | $52.95 | $53.09 | $52.70 | $52.99 | $52.13 | 137,841 |
| 2021-04-01 | $52.33 | $52.43 | $52.04 | $52.43 | $51.58 | 283,632 |
| 2021-03-31 | $52.28 | $52.44 | $51.84 | $52.08 | $51.24 | 119,168 |
| 2021-03-30 | $51.77 | $52.23 | $51.65 | $52.07 | $51.23 | 100,967 |
| 2021-03-29 | $52.06 | $52.23 | $51.63 | $51.76 | $50.92 | 136,860 |
| 2021-03-26 | $51.41 | $52.01 | $51.21 | $52.01 | $51.17 | 201,248 |
| 2021-03-25 | $50.10 | $51.15 | $49.61 | $51.03 | $50.20 | 147,994 |
| 2021-03-24 | $50.32 | $51.13 | $50.25 | $50.28 | $49.46 | 181,722 |
| 2021-03-23 | $50.76 | $51.05 | $49.83 | $50.03 | $49.22 | 138,441 |
| 2021-03-22 | $51.28 | $51.28 | $50.72 | $51.05 | $50.22 | 111,076 |
| 2021-03-19 | $51.60 | $51.60 | $50.76 | $51.17 | $50.34 | 125,467 |
| 2021-03-18 | $51.88 | $52.40 | $51.51 | $51.57 | $50.58 | 184,829 |
| 2021-03-17 | $51.34 | $51.89 | $51.20 | $51.81 | $50.82 | 174,523 |
| 2021-03-16 | $52.21 | $52.21 | $51.37 | $51.41 | $50.42 | 302,639 |
| 2021-03-15 | $52.06 | $52.20 | $51.50 | $52.20 | $51.20 | 167,071 |
| 2021-03-12 | $51.24 | $51.87 | $51.24 | $51.82 | $50.83 | 142,778 |
| 2021-03-11 | $51.22 | $51.53 | $50.89 | $51.24 | $50.26 | 131,991 |
| 2021-03-10 | $50.46 | $51.16 | $50.32 | $50.95 | $49.97 | 117,189 |
| 2021-03-09 | $50.57 | $50.77 | $50.14 | $50.16 | $49.20 | 142,757 |
| 2021-03-08 | $50.15 | $50.90 | $49.93 | $50.16 | $49.20 | 293,266 |
| 2021-03-05 | $49.13 | $49.84 | $48.05 | $49.76 | $48.81 | 171,708 |
| 2021-03-04 | $49.56 | $49.70 | $47.85 | $48.53 | $47.60 | 216,753 |
| 2021-03-03 | $49.60 | $50.10 | $49.47 | $49.47 | $48.52 | 122,905 |
| 2021-03-02 | $49.89 | $49.89 | $49.40 | $49.55 | $48.60 | 55,068 |
| 2021-03-01 | $49.34 | $50.10 | $49.22 | $49.78 | $48.83 | 88,617 |
| 2021-02-26 | $49.03 | $49.09 | $48.26 | $48.48 | $47.55 | 70,673 |
| 2021-02-25 | $49.94 | $49.94 | $48.71 | $48.89 | $47.95 | 142,918 |
| 2021-02-24 | $49.19 | $50.08 | $49.09 | $49.94 | $48.98 | 224,214 |
| 2021-02-23 | $48.95 | $49.21 | $48.37 | $49.04 | $48.10 | 72,500 |
| 2021-02-22 | $48.79 | $49.36 | $48.67 | $49.00 | $48.06 | 86,092 |
| 2021-02-19 | $48.50 | $49.14 | $48.50 | $49.05 | $48.11 | 59,887 |
| 2021-02-18 | $48.30 | $48.38 | $47.91 | $48.19 | $47.27 | 48,981 |
| 2021-02-17 | $48.63 | $48.63 | $48.25 | $48.61 | $47.68 | 55,793 |
| 2021-02-16 | $49.18 | $49.19 | $48.76 | $48.79 | $47.85 | 71,865 |
| 2021-02-12 | $48.45 | $48.95 | $48.45 | $48.95 | $48.01 | 52,287 |
| 2021-02-11 | $48.87 | $48.95 | $48.18 | $48.61 | $47.68 | 58,732 |
| 2021-02-10 | $48.94 | $49.05 | $48.52 | $48.64 | $47.71 | 82,684 |
| 2021-02-09 | $48.60 | $48.92 | $48.32 | $48.78 | $47.84 | 81,206 |
| 2021-02-08 | $48.37 | $48.60 | $48.31 | $48.60 | $47.67 | 75,081 |
| 2021-02-05 | $48.13 | $48.26 | $47.96 | $48.07 | $47.15 | 294,876 |
| 2021-02-04 | $47.43 | $47.86 | $47.43 | $47.83 | $46.91 | 74,056 |
| 2021-02-03 | $47.23 | $47.35 | $46.89 | $47.24 | $46.33 | 127,451 |
| 2021-02-02 | $46.84 | $47.39 | $46.82 | $47.20 | $46.30 | 48,058 |
| 2021-02-01 | $46.02 | $46.36 | $45.77 | $46.23 | $45.34 | 144,433 |
| 2021-01-29 | $46.46 | $46.47 | $45.48 | $45.59 | $44.72 | 212,039 |
| 2021-01-28 | $46.37 | $47.10 | $46.37 | $46.62 | $45.73 | 93,169 |
| 2021-01-27 | $46.48 | $46.54 | $45.70 | $46.02 | $45.14 | 245,098 |
| 2021-01-26 | $47.98 | $48.00 | $47.12 | $47.14 | $46.24 | 112,817 |
| 2021-01-25 | $47.90 | $47.90 | $47.12 | $47.60 | $46.69 | 87,909 |
| 2021-01-22 | $47.74 | $48.06 | $47.43 | $47.94 | $47.02 | 93,988 |
| 2021-01-21 | $48.44 | $48.44 | $47.98 | $48.08 | $47.16 | 186,361 |
| 2021-01-20 | $48.37 | $48.41 | $48.12 | $48.39 | $47.46 | 113,265 |
| 2021-01-19 | $48.25 | $48.40 | $48.07 | $48.12 | $47.20 | 72,119 |
| 2021-01-15 | $48.18 | $48.22 | $47.42 | $47.76 | $46.84 | 120,776 |
| 2021-01-14 | $48.52 | $48.78 | $48.38 | $48.43 | $47.50 | 87,287 |
| 2021-01-13 | $48.72 | $48.78 | $48.26 | $48.33 | $47.40 | 90,190 |
| 2021-01-12 | $48.18 | $48.78 | $48.01 | $48.69 | $47.76 | 334,507 |
| 2021-01-11 | $47.80 | $48.23 | $47.50 | $48.08 | $47.16 | 57,190 |
| 2021-01-08 | $48.41 | $48.42 | $47.60 | $48.13 | $47.21 | 112,121 |
| 2021-01-07 | $48.23 | $48.32 | $47.75 | $48.25 | $47.32 | 108,557 |
| 2021-01-06 | $46.60 | $48.12 | $46.60 | $47.75 | $46.83 | 97,461 |
| 2021-01-05 | $45.77 | $46.56 | $45.70 | $46.41 | $45.52 | 118,846 |
| 2021-01-04 | $47.09 | $47.09 | $45.60 | $45.87 | $44.99 | 227,200 |
| 2020-12-31 | $46.83 | $47.01 | $46.57 | $47.01 | $46.11 | 241,433 |
| 2020-12-30 | $46.60 | $46.90 | $46.57 | $46.75 | $45.85 | 99,368 |
| 2020-12-29 | $47.00 | $47.00 | $46.12 | $46.41 | $45.52 | 80,987 |
| 2020-12-28 | $47.10 | $47.18 | $46.75 | $46.75 | $45.85 | 106,519 |
| 2020-12-24 | $46.78 | $46.82 | $46.55 | $46.80 | $45.90 | 162,467 |
| 2020-12-23 | $46.68 | $46.94 | $46.66 | $46.78 | $45.88 | 58,763 |
| 2020-12-22 | $46.64 | $46.66 | $46.32 | $46.49 | $45.60 | 68,702 |
| 2020-12-21 | $46.05 | $46.70 | $45.75 | $46.61 | $45.72 | 78,291 |
| 2020-12-18 | $46.84 | $46.84 | $46.47 | $46.76 | $45.86 | 74,885 |
| 2020-12-17 | $46.80 | $46.90 | $46.62 | $46.88 | $45.84 | 56,465 |
| 2020-12-16 | $46.99 | $46.99 | $46.48 | $46.58 | $45.55 | 73,228 |
| 2020-12-15 | $46.52 | $46.99 | $46.34 | $46.84 | $45.81 | 79,207 |
| 2020-12-14 | $47.13 | $47.20 | $46.14 | $46.14 | $45.12 | 92,747 |
| 2020-12-11 | $46.49 | $46.81 | $46.35 | $46.75 | $45.72 | 62,328 |
| 2020-12-10 | $46.78 | $46.85 | $46.42 | $46.67 | $45.64 | 69,298 |
| 2020-12-09 | $47.16 | $47.22 | $46.70 | $47.05 | $46.01 | 62,788 |
| 2020-12-08 | $46.57 | $47.04 | $46.57 | $46.92 | $45.89 | 60,838 |
| 2020-12-07 | $46.91 | $46.91 | $46.50 | $46.68 | $45.65 | 327,935 |
| 2020-12-04 | $46.40 | $46.90 | $46.40 | $46.83 | $45.80 | 378,755 |
| 2020-12-03 | $46.24 | $46.55 | $46.11 | $46.19 | $45.17 | 105,241 |
| 2020-12-02 | $46.08 | $46.16 | $45.80 | $46.08 | $45.06 | 79,695 |
| 2020-12-01 | $46.68 | $46.81 | $46.06 | $46.08 | $45.06 | 205,054 |
| 2020-11-30 | $46.58 | $46.58 | $45.93 | $46.15 | $45.13 | 138,864 |
| 2020-11-27 | $46.88 | $46.93 | $46.47 | $46.58 | $45.55 | 62,841 |
| 2020-11-25 | $46.98 | $46.98 | $46.50 | $46.65 | $45.62 | 87,230 |
| 2020-11-24 | $47.00 | $47.30 | $46.70 | $47.08 | $46.04 | 175,551 |
| 2020-11-23 | $45.92 | $46.35 | $45.92 | $46.29 | $45.27 | 103,655 |
| 2020-11-20 | $45.84 | $45.95 | $45.40 | $45.52 | $44.52 | 183,351 |
| 2020-11-19 | $45.64 | $45.88 | $45.37 | $45.86 | $44.85 | 112,347 |
| 2020-11-18 | $46.34 | $46.40 | $45.75 | $45.75 | $44.74 | 124,414 |
| 2020-11-17 | $45.75 | $46.09 | $45.32 | $45.94 | $44.93 | 107,494 |
| 2020-11-16 | $45.79 | $46.12 | $45.37 | $46.02 | $45.01 | 163,185 |
| 2020-11-13 | $44.37 | $44.99 | $44.33 | $44.93 | $43.94 | 96,104 |
| 2020-11-12 | $44.30 | $44.42 | $43.71 | $44.00 | $43.03 | 134,435 |
| 2020-11-11 | $45.19 | $45.19 | $44.28 | $44.52 | $43.54 | 120,939 |
| 2020-11-10 | $44.19 | $44.96 | $44.12 | $44.79 | $43.80 | 219,470 |
| 2020-11-09 | $45.24 | $45.77 | $44.03 | $44.06 | $43.09 | 212,158 |
| 2020-11-06 | $42.57 | $42.81 | $42.47 | $42.63 | $41.69 | 46,857 |
| 2020-11-05 | $42.21 | $42.85 | $42.21 | $42.61 | $41.67 | 102,555 |
| 2020-11-04 | $42.00 | $42.41 | $41.25 | $41.58 | $40.66 | 122,134 |
| 2020-11-03 | $41.26 | $42.03 | $41.20 | $41.85 | $40.93 | 121,998 |
| 2020-11-02 | $40.12 | $40.73 | $39.97 | $40.64 | $39.74 | 65,018 |
| 2020-10-30 | $39.38 | $39.78 | $39.12 | $39.57 | $38.70 | 92,522 |
| 2020-10-29 | $39.16 | $39.94 | $39.06 | $39.70 | $38.82 | 38,964 |
| 2020-10-28 | $39.68 | $40.01 | $39.16 | $39.16 | $38.30 | 78,883 |
| 2020-10-27 | $41.33 | $41.33 | $40.42 | $40.42 | $39.53 | 40,100 |
| 2020-10-26 | $41.70 | $41.73 | $40.85 | $41.26 | $40.35 | 93,888 |
| 2020-10-23 | $42.26 | $42.43 | $42.00 | $42.28 | $41.35 | 50,535 |
| 2020-10-22 | $41.79 | $42.16 | $41.73 | $42.09 | $41.16 | 59,380 |
| 2020-10-21 | $42.17 | $42.40 | $41.82 | $41.82 | $40.90 | 36,517 |
| 2020-10-20 | $42.21 | $42.73 | $42.17 | $42.28 | $41.35 | 47,506 |
| 2020-10-19 | $42.66 | $42.76 | $41.88 | $41.98 | $41.05 | 53,539 |
| 2020-10-16 | $42.58 | $42.78 | $42.49 | $42.53 | $41.59 | 55,949 |
| 2020-10-15 | $41.68 | $42.32 | $41.61 | $42.31 | $41.38 | 55,653 |
| 2020-10-14 | $42.12 | $42.48 | $42.11 | $42.12 | $41.19 | 62,345 |
| 2020-10-13 | $42.22 | $42.30 | $41.88 | $41.98 | $41.05 | 49,222 |
| 2020-10-12 | $42.46 | $42.55 | $42.29 | $42.43 | $41.49 | 78,180 |
| 2020-10-09 | $42.26 | $42.44 | $42.08 | $42.17 | $41.24 | 208,474 |
| 2020-10-08 | $41.90 | $42.01 | $41.63 | $42.01 | $41.08 | 47,073 |
| 2020-10-07 | $41.17 | $41.74 | $41.17 | $41.62 | $40.70 | 86,797 |
| 2020-10-06 | $41.41 | $41.68 | $40.77 | $40.80 | $39.90 | 52,405 |
| 2020-10-05 | $40.83 | $41.23 | $40.83 | $41.19 | $40.28 | 41,409 |
| 2020-10-02 | $39.45 | $40.65 | $39.40 | $40.48 | $39.59 | 110,605 |
| 2020-10-01 | $40.28 | $40.46 | $39.81 | $40.03 | $39.15 | 54,299 |
| 2020-09-30 | $40.24 | $40.68 | $39.80 | $40.14 | $39.25 | 36,591 |
| 2020-09-29 | $40.36 | $40.52 | $40.05 | $40.14 | $39.25 | 38,921 |
| 2020-09-28 | $40.19 | $40.69 | $40.19 | $40.41 | $39.52 | 53,132 |
| 2020-09-25 | $38.91 | $39.78 | $38.90 | $39.64 | $38.77 | 48,259 |
| 2020-09-24 | $38.93 | $39.51 | $38.63 | $39.07 | $38.21 | 46,423 |
| 2020-09-23 | $39.84 | $40.24 | $39.03 | $39.03 | $38.17 | 80,457 |
| 2020-09-22 | $39.46 | $39.82 | $39.40 | $39.78 | $38.90 | 48,850 |
| 2020-09-21 | $40.05 | $40.06 | $39.02 | $39.42 | $38.55 | 148,175 |
| 2020-09-18 | $41.33 | $41.42 | $40.64 | $40.76 | $39.86 | 324,329 |
| 2020-09-17 | $40.66 | $41.51 | $40.52 | $41.30 | $40.25 | 73,393 |
| 2020-09-16 | $41.06 | $41.62 | $41.04 | $41.23 | $40.18 | 137,692 |
| 2020-09-15 | $41.08 | $41.12 | $40.82 | $40.90 | $39.86 | 102,549 |
| 2020-09-14 | $40.70 | $40.93 | $40.51 | $40.85 | $39.81 | 74,219 |
| 2020-09-11 | $39.95 | $40.45 | $39.95 | $40.26 | $39.23 | 32,778 |
| 2020-09-10 | $40.47 | $40.58 | $39.72 | $39.84 | $38.82 | 52,575 |
| 2020-09-09 | $40.03 | $40.61 | $40.03 | $40.35 | $39.32 | 64,621 |
| 2020-09-08 | $40.11 | $40.22 | $39.56 | $39.70 | $38.69 | 95,184 |
| 2020-09-04 | $40.78 | $40.96 | $39.92 | $40.43 | $39.40 | 98,844 |
| 2020-09-03 | $41.62 | $41.70 | $40.20 | $40.44 | $39.41 | 106,367 |
| 2020-09-02 | $41.37 | $41.74 | $41.06 | $41.67 | $40.61 | 117,083 |
| 2020-09-01 | $40.51 | $41.06 | $40.28 | $41.06 | $40.01 | 89,544 |
| 2020-08-31 | $41.01 | $41.01 | $40.59 | $40.60 | $39.56 | 62,655 |
| 2020-08-28 | $40.85 | $41.06 | $40.65 | $41.06 | $40.01 | 57,055 |
| 2020-08-27 | $40.63 | $40.99 | $40.55 | $40.71 | $39.67 | 57,471 |
| 2020-08-26 | $40.51 | $40.67 | $40.28 | $40.56 | $39.52 | 50,420 |
| 2020-08-25 | $40.75 | $40.77 | $40.32 | $40.52 | $39.48 | 228,890 |
| 2020-08-24 | $40.06 | $40.55 | $40.02 | $40.55 | $39.52 | 84,302 |
| 2020-08-21 | $39.63 | $39.98 | $39.63 | $39.88 | $38.86 | 37,491 |
| 2020-08-20 | $39.78 | $39.87 | $39.60 | $39.84 | $38.82 | 80,564 |
| 2020-08-19 | $40.15 | $40.30 | $39.96 | $40.01 | $38.99 | 48,654 |
| 2020-08-18 | $40.35 | $40.37 | $40.05 | $40.09 | $39.07 | 258,568 |
| 2020-08-17 | $40.56 | $40.64 | $40.28 | $40.30 | $39.27 | 48,451 |
| 2020-08-14 | $40.16 | $40.65 | $40.02 | $40.45 | $39.42 | 68,403 |
| 2020-08-13 | $40.43 | $40.62 | $40.25 | $40.38 | $39.35 | 141,384 |
| 2020-08-12 | $40.82 | $40.88 | $40.45 | $40.62 | $39.58 | 86,649 |
| 2020-08-11 | $40.80 | $41.05 | $40.37 | $40.43 | $39.40 | 176,174 |
| 2020-08-10 | $39.52 | $40.27 | $39.52 | $40.20 | $39.18 | 174,420 |
| 2020-08-07 | $38.65 | $39.36 | $38.60 | $39.36 | $38.36 | 46,277 |
| 2020-08-06 | $38.63 | $38.77 | $38.60 | $38.77 | $37.78 | 49,960 |
| 2020-08-05 | $38.16 | $38.69 | $38.16 | $38.64 | $37.65 | 57,724 |
| 2020-08-04 | $37.75 | $37.93 | $37.72 | $37.92 | $36.95 | 68,167 |
| 2020-08-03 | $37.77 | $37.92 | $37.42 | $37.82 | $36.86 | 56,234 |
| 2020-07-31 | $37.67 | $37.67 | $36.95 | $37.51 | $36.55 | 66,722 |
| 2020-07-30 | $37.84 | $37.84 | $37.39 | $37.71 | $36.75 | 47,957 |
| 2020-07-29 | $37.65 | $38.12 | $37.65 | $38.05 | $37.08 | 32,288 |
| 2020-07-28 | $37.59 | $37.73 | $37.38 | $37.41 | $36.46 | 406,857 |
| 2020-07-27 | $37.50 | $37.71 | $37.29 | $37.71 | $36.75 | 52,226 |
| 2020-07-24 | $37.70 | $37.84 | $37.42 | $37.49 | $36.53 | 34,405 |
| 2020-07-23 | $37.84 | $38.13 | $37.70 | $37.81 | $36.85 | 31,054 |
| 2020-07-22 | $37.40 | $37.90 | $37.40 | $37.86 | $36.89 | 33,045 |
| 2020-07-21 | $37.44 | $37.81 | $37.44 | $37.56 | $36.60 | 83,715 |
| 2020-07-20 | $37.44 | $37.44 | $37.05 | $37.13 | $36.18 | 36,264 |
| 2020-07-17 | $37.44 | $37.58 | $37.30 | $37.50 | $36.54 | 46,349 |
| 2020-07-16 | $37.07 | $37.45 | $37.00 | $37.28 | $36.33 | 44,752 |
| 2020-07-15 | $36.98 | $37.39 | $36.80 | $37.24 | $36.29 | 75,227 |
| 2020-07-14 | $35.46 | $36.32 | $35.28 | $36.32 | $35.39 | 138,673 |
| 2020-07-13 | $35.74 | $36.18 | $35.42 | $35.58 | $34.67 | 52,594 |
| 2020-07-10 | $34.93 | $35.49 | $34.93 | $35.45 | $34.55 | 48,900 |
| 2020-07-09 | $35.73 | $35.73 | $34.93 | $35.03 | $34.14 | 89,520 |
| 2020-07-08 | $35.75 | $35.95 | $35.51 | $35.78 | $34.87 | 60,427 |
| 2020-07-07 | $36.09 | $36.20 | $35.69 | $35.72 | $34.81 | 46,702 |
| 2020-07-06 | $36.46 | $36.60 | $36.21 | $36.43 | $35.50 | 89,669 |
| 2020-07-02 | $36.15 | $36.47 | $35.84 | $35.90 | $34.98 | 45,178 |
| 2020-07-01 | $36.15 | $36.34 | $35.59 | $35.62 | $34.71 | 46,323 |
| 2020-06-30 | $35.43 | $36.02 | $35.24 | $35.90 | $34.98 | 250,770 |
| 2020-06-29 | $34.91 | $35.56 | $34.79 | $35.56 | $34.65 | 186,203 |
| 2020-06-26 | $34.86 | $35.05 | $34.35 | $34.52 | $33.64 | 69,520 |
| 2020-06-25 | $34.52 | $35.08 | $34.19 | $35.08 | $34.19 | 91,516 |
| 2020-06-24 | $35.65 | $35.65 | $34.67 | $34.67 | $33.79 | 175,785 |
| 2020-06-23 | $36.31 | $36.31 | $35.90 | $35.98 | $35.06 | 69,411 |
| 2020-06-22 | $35.70 | $36.01 | $35.35 | $35.93 | $35.01 | 75,012 |
| 2020-06-19 | $36.84 | $36.84 | $35.64 | $35.84 | $34.93 | 58,099 |
| 2020-06-18 | $36.27 | $36.68 | $36.07 | $36.40 | $35.34 | 34,087 |
| 2020-06-17 | $36.93 | $36.93 | $36.48 | $36.54 | $35.47 | 107,921 |
| 2020-06-16 | $37.53 | $37.69 | $36.25 | $36.78 | $35.71 | 343,437 |
| 2020-06-15 | $34.63 | $36.25 | $34.41 | $36.02 | $34.97 | 84,339 |
| 2020-06-12 | $36.23 | $36.46 | $34.84 | $35.66 | $34.62 | 54,825 |
| 2020-06-11 | $36.09 | $36.38 | $35.04 | $35.06 | $34.04 | 167,928 |
| 2020-06-10 | $38.60 | $38.60 | $37.64 | $37.70 | $36.60 | 99,987 |
| 2020-06-09 | $38.95 | $38.95 | $38.50 | $38.67 | $37.54 | 769,699 |
| 2020-06-08 | $39.57 | $39.71 | $39.36 | $39.59 | $38.44 | 168,790 |
| 2020-06-05 | $38.94 | $39.55 | $38.78 | $38.91 | $37.78 | 271,008 |
| 2020-06-04 | $37.25 | $37.53 | $37.00 | $37.52 | $36.43 | 89,820 |
| 2020-06-03 | $36.39 | $37.32 | $36.18 | $37.24 | $36.15 | 103,634 |
| 2020-06-02 | $35.66 | $35.99 | $35.60 | $35.93 | $34.88 | 114,192 |
| 2020-06-01 | $35.38 | $35.68 | $35.24 | $35.46 | $34.43 | 147,504 |
| 2020-05-29 | $35.29 | $35.54 | $34.88 | $35.39 | $34.36 | 84,890 |
| 2020-05-28 | $36.42 | $36.42 | $35.53 | $35.59 | $34.55 | 129,159 |
| 2020-05-27 | $35.54 | $35.98 | $35.27 | $35.94 | $34.89 | 245,848 |
| 2020-05-26 | $34.49 | $35.05 | $34.49 | $34.76 | $33.75 | 223,676 |
| 2020-05-22 | $33.40 | $33.42 | $33.14 | $33.42 | $32.45 | 36,323 |
| 2020-05-21 | $33.33 | $33.63 | $33.22 | $33.39 | $32.42 | 54,553 |
| 2020-05-20 | $33.18 | $33.63 | $33.18 | $33.32 | $32.35 | 40,888 |
| 2020-05-19 | $33.12 | $33.38 | $32.75 | $32.75 | $31.80 | 46,894 |
| 2020-05-18 | $32.21 | $33.35 | $32.21 | $33.17 | $32.20 | 101,103 |
| 2020-05-15 | $30.80 | $31.26 | $30.80 | $31.10 | $30.19 | 33,543 |
| 2020-05-14 | $30.29 | $31.11 | $29.72 | $31.10 | $30.19 | 58,411 |
| 2020-05-13 | $31.47 | $31.55 | $30.53 | $30.79 | $29.89 | 78,175 |
| 2020-05-12 | $32.66 | $32.75 | $31.60 | $31.60 | $30.68 | 71,874 |
| 2020-05-11 | $32.64 | $32.84 | $32.35 | $32.60 | $31.65 | 64,739 |
| 2020-05-08 | $32.46 | $33.04 | $32.46 | $33.03 | $32.07 | 57,115 |
| 2020-05-07 | $32.18 | $32.47 | $32.02 | $32.16 | $31.22 | 52,214 |
| 2020-05-06 | $32.31 | $32.31 | $31.71 | $31.71 | $30.79 | 109,089 |
| 2020-05-05 | $32.25 | $32.59 | $32.14 | $32.14 | $31.20 | 746,908 |
| 2020-05-04 | $31.95 | $31.97 | $31.50 | $31.92 | $30.99 | 57,836 |
| 2020-05-01 | $32.69 | $32.72 | $32.08 | $32.33 | $31.39 | 64,745 |
| 2020-04-30 | $33.81 | $33.81 | $33.14 | $33.32 | $32.35 | 63,567 |
| 2020-04-29 | $33.92 | $34.41 | $33.79 | $34.10 | $33.11 | 102,169 |
| 2020-04-28 | $33.33 | $33.68 | $33.00 | $33.31 | $32.34 | 97,522 |
| 2020-04-27 | $31.97 | $32.89 | $31.97 | $32.72 | $31.77 | 84,288 |
| 2020-04-24 | $31.75 | $31.89 | $31.33 | $31.76 | $30.83 | 43,710 |
| 2020-04-23 | $31.38 | $32.13 | $31.38 | $31.50 | $30.58 | 54,024 |
| 2020-04-22 | $31.48 | $31.48 | $31.07 | $31.22 | $30.31 | 53,554 |
| 2020-04-21 | $30.92 | $31.22 | $30.80 | $30.83 | $29.93 | 63,214 |
| 2020-04-20 | $32.05 | $32.28 | $31.57 | $31.73 | $30.80 | 71,923 |
| 2020-04-17 | $32.14 | $32.60 | $32.07 | $32.52 | $31.57 | 89,817 |
| 2020-04-16 | $31.33 | $31.33 | $30.62 | $31.05 | $30.14 | 208,563 |
| 2020-04-15 | $31.67 | $31.72 | $30.87 | $31.35 | $30.44 | 67,744 |
| 2020-04-14 | $32.42 | $32.64 | $32.00 | $32.28 | $31.34 | 70,680 |
| 2020-04-13 | $32.63 | $32.63 | $31.45 | $31.74 | $30.81 | 183,578 |
| 2020-04-09 | $32.80 | $33.17 | $32.47 | $32.71 | $31.76 | 110,564 |
| 2020-04-08 | $31.41 | $32.23 | $31.23 | $32.13 | $31.19 | 61,262 |
| 2020-04-07 | $32.05 | $32.41 | $30.94 | $30.95 | $30.05 | 73,845 |
| 2020-04-06 | $30.02 | $31.03 | $30.02 | $30.85 | $29.95 | 147,553 |
| 2020-04-03 | $29.22 | $29.47 | $28.50 | $28.82 | $27.98 | 62,993 |
| 2020-04-02 | $28.70 | $29.65 | $28.70 | $29.33 | $28.47 | 160,119 |
| 2020-04-01 | $29.02 | $29.36 | $28.53 | $28.92 | $28.08 | 102,909 |
| 2020-03-31 | $30.62 | $30.91 | $30.28 | $30.44 | $29.55 | 79,198 |
| 2020-03-30 | $30.27 | $30.79 | $29.76 | $30.76 | $29.86 | 243,484 |
| 2020-03-27 | $30.52 | $31.03 | $29.86 | $30.23 | $29.35 | 140,526 |
| 2020-03-26 | $30.12 | $31.70 | $30.00 | $31.50 | $30.58 | 186,199 |
| 2020-03-25 | $28.87 | $30.71 | $28.12 | $29.65 | $28.79 | 180,581 |
| 2020-03-24 | $26.75 | $28.30 | $26.74 | $28.23 | $27.41 | 133,653 |
| 2020-03-23 | $26.23 | $26.31 | $24.75 | $25.14 | $24.41 | 231,709 |
| 2020-03-20 | $27.91 | $28.26 | $26.31 | $26.42 | $25.65 | 105,719 |
| 2020-03-19 | $27.09 | $28.20 | $26.28 | $27.91 | $26.91 | 163,708 |
| 2020-03-18 | $27.87 | $28.14 | $25.97 | $27.65 | $26.66 | 150,453 |
| 2020-03-17 | $29.12 | $30.01 | $28.03 | $29.74 | $28.67 | 184,037 |
| 2020-03-16 | $28.40 | $30.32 | $28.40 | $28.67 | $27.64 | 147,974 |
| 2020-03-13 | $31.25 | $32.40 | $30.19 | $32.40 | $31.24 | 138,757 |
| 2020-03-12 | $30.67 | $32.32 | $30.00 | $30.05 | $28.97 | 207,602 |
| 2020-03-11 | $34.60 | $34.69 | $33.24 | $33.61 | $32.40 | 184,333 |
| 2020-03-10 | $35.29 | $35.69 | $33.86 | $35.69 | $34.41 | 147,459 |
| 2020-03-09 | $34.72 | $35.29 | $33.80 | $34.03 | $32.81 | 342,552 |
| 2020-03-06 | $36.85 | $37.56 | $36.63 | $37.52 | $36.17 | 103,571 |
| 2020-03-05 | $38.77 | $38.92 | $37.80 | $37.98 | $36.62 | 113,590 |
| 2020-03-04 | $38.84 | $39.82 | $38.53 | $39.79 | $38.36 | 146,060 |
| 2020-03-03 | $39.25 | $39.91 | $38.02 | $38.24 | $36.87 | 775,214 |
| 2020-03-02 | $38.35 | $39.18 | $37.68 | $39.13 | $37.72 | 160,064 |
| 2020-02-28 | $37.23 | $38.12 | $36.91 | $38.12 | $36.75 | 167,998 |
| 2020-02-27 | $38.91 | $39.94 | $38.47 | $38.47 | $37.09 | 588,785 |
| 2020-02-26 | $40.49 | $40.99 | $39.91 | $39.92 | $38.49 | 135,570 |
| 2020-02-25 | $42.08 | $42.11 | $40.25 | $40.35 | $38.90 | 133,611 |
| 2020-02-24 | $41.92 | $42.20 | $41.75 | $41.98 | $40.47 | 103,343 |
| 2020-02-21 | $43.26 | $43.28 | $43.04 | $43.23 | $41.68 | 34,733 |
| 2020-02-20 | $43.37 | $43.67 | $43.17 | $43.43 | $41.87 | 38,368 |
| 2020-02-19 | $43.55 | $43.62 | $43.42 | $43.45 | $41.89 | 123,858 |
| 2020-02-18 | $43.48 | $43.56 | $43.24 | $43.44 | $41.88 | 53,753 |
| 2020-02-14 | $43.71 | $43.73 | $43.47 | $43.65 | $42.08 | 32,879 |
| 2020-02-13 | $43.65 | $43.83 | $43.54 | $43.69 | $42.12 | 39,521 |
| 2020-02-12 | $43.64 | $43.90 | $43.56 | $43.87 | $42.29 | 27,821 |
| 2020-02-11 | $43.40 | $43.64 | $43.37 | $43.40 | $41.84 | 77,624 |
| 2020-02-10 | $42.94 | $43.28 | $42.94 | $43.28 | $41.73 | 45,742 |
| 2020-02-07 | $43.21 | $43.26 | $43.00 | $43.02 | $41.48 | 61,519 |
| 2020-02-06 | $43.46 | $43.46 | $43.16 | $43.37 | $41.81 | 71,795 |
| 2020-02-05 | $43.11 | $43.32 | $42.92 | $43.29 | $41.73 | 83,134 |
| 2020-02-04 | $42.43 | $42.73 | $42.43 | $42.65 | $41.12 | 112,280 |
| 2020-02-03 | $41.97 | $42.36 | $41.81 | $41.85 | $40.35 | 61,639 |
| 2020-01-31 | $42.57 | $42.64 | $41.68 | $41.85 | $40.35 | 87,569 |
| 2020-01-30 | $42.37 | $42.77 | $42.24 | $42.77 | $41.23 | 47,680 |
| 2020-01-29 | $42.91 | $43.03 | $42.71 | $42.77 | $41.23 | 41,508 |
| 2020-01-28 | $42.49 | $42.75 | $42.31 | $42.60 | $41.07 | 41,485 |
| 2020-01-27 | $42.27 | $42.53 | $42.12 | $42.31 | $40.79 | 75,568 |
| 2020-01-24 | $43.33 | $43.33 | $42.73 | $43.02 | $41.48 | 118,153 |
| 2020-01-23 | $42.86 | $43.30 | $42.66 | $43.27 | $41.72 | 159,159 |
| 2020-01-22 | $43.22 | $43.29 | $42.85 | $42.86 | $41.32 | 39,938 |
| 2020-01-21 | $43.35 | $43.38 | $42.92 | $43.09 | $41.54 | 147,205 |
| 2020-01-17 | $43.52 | $43.63 | $43.45 | $43.50 | $41.94 | 43,199 |
| 2020-01-16 | $43.28 | $43.52 | $43.26 | $43.52 | $41.96 | 43,712 |
| 2020-01-15 | $43.01 | $43.20 | $42.94 | $43.07 | $41.52 | 29,155 |
| 2020-01-14 | $42.98 | $43.24 | $42.88 | $42.98 | $41.44 | 35,604 |
| 2020-01-13 | $42.67 | $43.00 | $42.64 | $42.99 | $41.45 | 35,337 |
| 2020-01-10 | $42.97 | $42.97 | $42.56 | $42.58 | $41.05 | 35,089 |
| 2020-01-09 | $42.88 | $42.95 | $42.79 | $42.91 | $41.37 | 51,223 |
| 2020-01-08 | $42.60 | $42.90 | $42.58 | $42.69 | $41.16 | 39,601 |
| 2020-01-07 | $42.56 | $42.74 | $42.42 | $42.63 | $41.10 | 64,955 |
| 2020-01-06 | $42.49 | $42.65 | $42.35 | $42.65 | $41.12 | 83,927 |
| 2020-01-03 | $42.30 | $42.72 | $42.20 | $42.69 | $41.16 | 141,392 |
| 2020-01-02 | $42.31 | $42.73 | $42.15 | $42.73 | $41.20 | 131,276 |
| 2019-12-31 | $42.03 | $42.12 | $41.89 | $42.04 | $40.53 | 39,419 |
| 2019-12-30 | $42.20 | $42.20 | $41.92 | $42.04 | $40.53 | 59,191 |
| 2019-12-27 | $42.27 | $42.34 | $42.18 | $42.20 | $40.66 | 112,334 |
| 2019-12-26 | $42.25 | $42.25 | $42.07 | $42.23 | $40.69 | 49,273 |
| 2019-12-24 | $42.33 | $42.33 | $42.16 | $42.18 | $40.64 | 28,698 |
| 2019-12-23 | $42.23 | $42.34 | $42.17 | $42.27 | $40.73 | 34,085 |
| 2019-12-20 | $41.96 | $42.12 | $41.89 | $42.11 | $40.57 | 50,225 |
| 2019-12-19 | $41.89 | $42.03 | $41.88 | $41.97 | $40.28 | 37,932 |
| 2019-12-18 | $42.11 | $42.11 | $41.84 | $41.92 | $40.23 | 27,399 |
| 2019-12-17 | $42.12 | $42.16 | $42.03 | $42.09 | $40.39 | 25,431 |
| 2019-12-16 | $42.28 | $42.30 | $42.09 | $42.09 | $40.39 | 64,546 |
| 2019-12-13 | $42.29 | $42.47 | $42.00 | $42.10 | $40.40 | 81,438 |
| 2019-12-12 | $41.93 | $42.32 | $41.81 | $42.25 | $40.55 | 53,407 |
| 2019-12-11 | $41.65 | $41.88 | $41.56 | $41.87 | $40.18 | 37,583 |
| 2019-12-10 | $41.63 | $41.75 | $41.54 | $41.60 | $39.92 | 43,407 |
| 2019-12-09 | $41.79 | $41.83 | $41.67 | $41.69 | $40.01 | 22,937 |
| 2019-12-06 | $41.58 | $41.94 | $41.58 | $41.84 | $40.15 | 55,547 |
| 2019-12-05 | $41.32 | $41.36 | $41.16 | $41.35 | $39.68 | 38,014 |
| 2019-12-04 | $41.28 | $41.67 | $41.23 | $41.23 | $39.57 | 50,822 |
| 2019-12-03 | $41.08 | $41.13 | $40.86 | $41.12 | $39.46 | 68,367 |
| 2019-12-02 | $42.23 | $42.23 | $41.53 | $41.53 | $39.85 | 52,134 |
| 2019-11-29 | $42.31 | $42.31 | $42.08 | $42.14 | $40.44 | 13,207 |
| 2019-11-27 | $42.40 | $42.40 | $42.25 | $42.39 | $40.68 | 52,100 |
| 2019-11-26 | $42.28 | $42.47 | $42.27 | $42.40 | $40.69 | 33,233 |
| 2019-11-25 | $42.07 | $42.32 | $41.97 | $42.23 | $40.53 | 42,595 |
| 2019-11-22 | $41.82 | $41.90 | $41.69 | $41.89 | $40.20 | 41,638 |
| 2019-11-21 | $41.82 | $41.82 | $41.60 | $41.69 | $40.01 | 23,814 |
| 2019-11-20 | $41.93 | $42.02 | $41.61 | $41.76 | $40.07 | 61,222 |
| 2019-11-19 | $42.21 | $42.21 | $41.99 | $42.06 | $40.36 | 47,580 |
| 2019-11-18 | $42.18 | $42.18 | $42.00 | $42.12 | $40.42 | 48,818 |
| 2019-11-15 | $42.21 | $42.32 | $42.14 | $42.20 | $40.50 | 41,099 |
| 2019-11-14 | $41.72 | $42.05 | $41.72 | $41.96 | $40.27 | 30,918 |
| 2019-11-13 | $41.80 | $41.96 | $41.71 | $41.82 | $40.13 | 34,648 |
| 2019-11-12 | $42.05 | $42.16 | $41.91 | $42.00 | $40.31 | 136,250 |
| 2019-11-11 | $41.73 | $42.02 | $41.67 | $41.95 | $40.26 | 90,318 |
| 2019-11-08 | $41.80 | $41.95 | $41.57 | $41.93 | $40.24 | 55,047 |
| 2019-11-07 | $42.00 | $42.16 | $41.82 | $41.87 | $40.18 | 103,330 |
| 2019-11-06 | $41.77 | $41.77 | $41.55 | $41.77 | $40.08 | 32,694 |
| 2019-11-05 | $41.79 | $41.90 | $41.63 | $41.76 | $40.07 | 125,690 |
| 2019-11-04 | $41.47 | $41.69 | $41.24 | $41.66 | $39.98 | 98,986 |
| 2019-11-01 | $40.61 | $41.24 | $40.61 | $41.24 | $39.58 | 64,638 |
| 2019-10-31 | $40.63 | $40.63 | $40.19 | $40.35 | $38.72 | 72,180 |
| 2019-10-30 | $40.81 | $40.81 | $40.50 | $40.80 | $39.15 | 34,480 |
| 2019-10-29 | $40.40 | $40.77 | $40.35 | $40.70 | $39.06 | 94,666 |
| 2019-10-28 | $40.52 | $40.75 | $40.52 | $40.53 | $38.89 | 48,313 |
| 2019-10-25 | $40.21 | $40.53 | $40.21 | $40.39 | $38.76 | 33,710 |
| 2019-10-24 | $40.21 | $40.24 | $39.94 | $40.22 | $38.60 | 25,047 |
| 2019-10-23 | $40.14 | $40.17 | $40.00 | $40.16 | $38.54 | 36,746 |
| 2019-10-22 | $39.94 | $40.27 | $39.82 | $40.16 | $38.54 | 45,457 |
| 2019-10-21 | $39.77 | $39.93 | $39.77 | $39.85 | $38.24 | 23,910 |
| 2019-10-18 | $39.82 | $39.84 | $39.56 | $39.65 | $38.05 | 45,301 |
| 2019-10-17 | $39.81 | $40.15 | $39.81 | $39.91 | $38.30 | 50,884 |
| 2019-10-16 | $39.55 | $39.83 | $39.55 | $39.66 | $38.06 | 40,894 |
| 2019-10-15 | $39.43 | $39.80 | $39.43 | $39.67 | $38.07 | 68,038 |
| 2019-10-14 | $39.35 | $39.43 | $39.26 | $39.32 | $37.73 | 50,963 |
| 2019-10-11 | $39.13 | $39.76 | $39.13 | $39.44 | $37.85 | 105,747 |
| 2019-10-10 | $38.34 | $38.83 | $38.34 | $38.65 | $37.09 | 76,788 |
| 2019-10-09 | $38.29 | $38.48 | $38.15 | $38.34 | $36.79 | 108,767 |
| 2019-10-08 | $38.27 | $38.38 | $37.98 | $38.02 | $36.49 | 35,993 |
| 2019-10-07 | $38.74 | $38.92 | $38.58 | $38.64 | $37.08 | 22,033 |
| 2019-10-04 | $38.50 | $38.86 | $38.47 | $38.86 | $37.29 | 24,378 |
| 2019-10-03 | $38.10 | $38.42 | $37.64 | $38.42 | $36.87 | 38,258 |
| 2019-10-02 | $38.59 | $38.59 | $37.93 | $38.19 | $36.65 | 60,054 |
| 2019-10-01 | $40.01 | $40.13 | $38.87 | $38.90 | $37.33 | 70,351 |
| 2019-09-30 | $39.78 | $39.96 | $39.78 | $39.86 | $38.25 | 21,771 |
| 2019-09-27 | $40.03 | $40.09 | $39.58 | $39.72 | $38.12 | 31,022 |
| 2019-09-26 | $39.99 | $40.05 | $39.75 | $39.92 | $38.31 | 22,160 |
| 2019-09-25 | $39.70 | $39.99 | $39.57 | $39.94 | $38.33 | 30,234 |
| 2019-09-24 | $40.00 | $40.10 | $39.45 | $39.57 | $37.97 | 69,700 |
| 2019-09-23 | $39.75 | $40.01 | $39.59 | $39.88 | $38.27 | 33,165 |
| 2019-09-20 | $40.31 | $40.32 | $39.88 | $39.96 | $38.35 | 26,311 |
| 2019-09-19 | $40.60 | $40.70 | $40.35 | $40.39 | $38.58 | 30,546 |
| 2019-09-18 | $40.51 | $40.57 | $40.14 | $40.57 | $38.75 | 32,475 |
| 2019-09-17 | $40.58 | $40.68 | $40.45 | $40.66 | $38.84 | 20,365 |
| 2019-09-16 | $40.59 | $40.73 | $40.56 | $40.67 | $38.85 | 18,862 |
| 2019-09-13 | $40.65 | $40.88 | $40.65 | $40.69 | $38.87 | 53,745 |
| 2019-09-12 | $40.57 | $40.62 | $40.31 | $40.49 | $38.68 | 39,920 |
| 2019-09-11 | $40.13 | $40.49 | $39.91 | $40.49 | $38.68 | 35,321 |
| 2019-09-10 | $39.61 | $40.03 | $39.40 | $40.03 | $38.24 | 28,734 |
| 2019-09-09 | $39.63 | $39.82 | $39.58 | $39.67 | $37.89 | 26,102 |
| 2019-09-06 | $39.56 | $39.65 | $39.49 | $39.51 | $37.74 | 28,165 |
| 2019-09-05 | $39.18 | $39.73 | $39.18 | $39.46 | $37.69 | 39,198 |
| 2019-09-04 | $38.62 | $38.77 | $38.57 | $38.75 | $37.01 | 95,365 |
| 2019-09-03 | $38.52 | $38.55 | $38.04 | $38.26 | $36.55 | 135,607 |
| 2019-08-30 | $38.92 | $39.05 | $38.79 | $38.86 | $37.12 | 24,580 |
| 2019-08-29 | $38.39 | $38.73 | $38.39 | $38.65 | $36.92 | 78,075 |
| 2019-08-28 | $37.50 | $38.02 | $37.37 | $37.99 | $36.29 | 34,525 |
| 2019-08-27 | $37.96 | $37.97 | $37.53 | $37.61 | $35.93 | 40,453 |
| 2019-08-26 | $37.93 | $37.97 | $37.49 | $37.78 | $36.09 | 37,591 |
| 2019-08-23 | $38.33 | $38.53 | $37.35 | $37.49 | $35.81 | 51,019 |
| 2019-08-22 | $38.64 | $38.78 | $38.33 | $38.58 | $36.85 | 38,047 |
| 2019-08-21 | $38.61 | $38.68 | $38.50 | $38.55 | $36.82 | 32,774 |
| 2019-08-20 | $38.48 | $38.49 | $38.29 | $38.29 | $36.57 | 82,402 |
| 2019-08-19 | $38.55 | $38.67 | $38.49 | $38.53 | $36.80 | 77,590 |
| 2019-08-16 | $37.69 | $38.21 | $37.69 | $38.15 | $36.44 | 39,093 |
| 2019-08-15 | $37.53 | $37.55 | $37.14 | $37.42 | $35.74 | 43,825 |
| 2019-08-14 | $38.09 | $38.10 | $37.44 | $37.51 | $35.83 | 167,217 |
| 2019-08-13 | $38.08 | $39.06 | $38.08 | $38.62 | $36.89 | 75,592 |
| 2019-08-12 | $38.51 | $38.69 | $38.10 | $38.18 | $36.47 | 41,741 |
| 2019-08-09 | $39.00 | $39.00 | $38.57 | $38.75 | $37.01 | 100,352 |
| 2019-08-08 | $38.64 | $39.13 | $38.64 | $39.12 | $37.37 | 24,899 |
| 2019-08-07 | $37.99 | $38.50 | $37.75 | $38.43 | $36.71 | 94,289 |
| 2019-08-06 | $38.15 | $38.48 | $38.00 | $38.46 | $36.74 | 92,092 |
| 2019-08-05 | $38.31 | $38.31 | $37.57 | $37.88 | $36.18 | 130,559 |
| 2019-08-02 | $39.17 | $39.17 | $38.73 | $38.99 | $37.24 | 50,794 |
| 2019-08-01 | $40.02 | $40.22 | $39.19 | $39.27 | $37.51 | 75,464 |
| 2019-07-31 | $40.41 | $40.57 | $39.87 | $40.06 | $38.27 | 49,883 |
| 2019-07-30 | $40.01 | $40.41 | $39.90 | $40.41 | $38.60 | 76,201 |
| 2019-07-29 | $40.36 | $40.37 | $40.19 | $40.23 | $38.43 | 48,455 |
| 2019-07-26 | $40.37 | $40.44 | $40.28 | $40.41 | $38.60 | 79,550 |
| 2019-07-25 | $40.57 | $40.57 | $40.24 | $40.37 | $38.56 | 42,662 |
| 2019-07-24 | $40.00 | $40.54 | $40.00 | $40.54 | $38.72 | 46,528 |
| 2019-07-23 | $39.98 | $40.24 | $39.90 | $40.22 | $38.42 | 44,019 |
| 2019-07-22 | $39.77 | $39.88 | $39.65 | $39.73 | $37.95 | 21,310 |
| 2019-07-19 | $39.75 | $39.99 | $39.63 | $39.71 | $37.93 | 37,649 |
| 2019-07-18 | $39.50 | $39.56 | $39.31 | $39.52 | $37.75 | 22,131 |
| 2019-07-17 | $40.08 | $40.08 | $39.47 | $39.49 | $37.72 | 51,005 |
| 2019-07-16 | $40.03 | $40.36 | $40.03 | $40.28 | $38.48 | 41,691 |
| 2019-07-15 | $40.11 | $40.13 | $39.93 | $40.00 | $38.21 | 54,163 |
| 2019-07-12 | $39.58 | $40.17 | $39.58 | $40.17 | $38.37 | 71,343 |
| 2019-07-11 | $39.25 | $39.48 | $39.18 | $39.46 | $37.69 | 64,310 |
| 2019-07-10 | $39.55 | $39.62 | $39.26 | $39.26 | $37.50 | 48,569 |
| 2019-07-09 | $39.30 | $39.43 | $39.18 | $39.42 | $37.65 | 41,748 |
| 2019-07-08 | $39.63 | $39.67 | $39.41 | $39.49 | $37.72 | 30,409 |
| 2019-07-05 | $39.78 | $39.80 | $39.38 | $39.80 | $38.02 | 72,880 |
| 2019-07-03 | $39.84 | $39.97 | $39.76 | $39.97 | $38.18 | 24,716 |
| 2019-07-02 | $39.86 | $39.89 | $39.65 | $39.74 | $37.96 | 62,985 |
| 2019-07-01 | $40.19 | $40.26 | $39.71 | $39.86 | $38.07 | 64,634 |
| 2019-06-28 | $39.36 | $39.81 | $39.36 | $39.74 | $37.96 | 61,411 |
| 2019-06-27 | $39.25 | $39.39 | $39.15 | $39.35 | $37.59 | 27,140 |
| 2019-06-26 | $39.22 | $39.27 | $39.11 | $39.16 | $37.41 | 73,142 |
| 2019-06-25 | $39.34 | $39.34 | $39.09 | $39.10 | $37.35 | 42,374 |
| 2019-06-24 | $39.47 | $39.58 | $39.32 | $39.32 | $37.56 | 34,053 |
| 2019-06-21 | $39.66 | $39.73 | $39.45 | $39.45 | $37.68 | 37,387 |
| 2019-06-20 | $39.61 | $39.90 | $39.43 | $39.83 | $37.89 | 64,439 |
| 2019-06-19 | $39.24 | $39.29 | $39.09 | $39.22 | $37.31 | 69,486 |
| 2019-06-18 | $38.75 | $39.29 | $38.75 | $39.21 | $37.30 | 76,208 |
| 2019-06-17 | $38.70 | $38.70 | $38.51 | $38.51 | $36.63 | 26,960 |
| 2019-06-14 | $38.87 | $38.87 | $38.55 | $38.67 | $36.79 | 28,602 |
| 2019-06-13 | $38.78 | $38.87 | $38.62 | $38.87 | $36.98 | 37,319 |
| 2019-06-12 | $38.57 | $38.66 | $38.46 | $38.66 | $36.78 | 89,738 |
| 2019-06-11 | $39.11 | $39.13 | $38.47 | $38.58 | $36.70 | 625,283 |
| 2019-06-10 | $39.06 | $39.25 | $38.86 | $38.86 | $36.97 | 44,422 |
| 2019-06-07 | $38.59 | $38.90 | $38.59 | $38.76 | $36.87 | 35,576 |
| 2019-06-06 | $38.46 | $38.55 | $38.20 | $38.47 | $36.60 | 33,845 |
| 2019-06-05 | $38.25 | $38.45 | $38.10 | $38.43 | $36.56 | 43,775 |
| 2019-06-04 | $37.51 | $38.10 | $37.46 | $38.08 | $36.23 | 636,953 |
| 2019-06-03 | $36.88 | $37.34 | $36.88 | $37.19 | $35.38 | 108,498 |
| 2019-05-31 | $37.02 | $37.13 | $36.85 | $36.93 | $35.13 | 53,668 |
| 2019-05-30 | $37.35 | $37.60 | $37.31 | $37.41 | $35.59 | 42,999 |
| 2019-05-29 | $37.25 | $37.44 | $37.07 | $37.27 | $35.45 | 80,336 |
| 2019-05-28 | $37.81 | $37.92 | $37.45 | $37.45 | $35.63 | 227,029 |
| 2019-05-24 | $37.95 | $38.04 | $37.68 | $37.76 | $35.92 | 59,668 |
| 2019-05-23 | $37.95 | $37.98 | $37.51 | $37.73 | $35.89 | 116,548 |
| 2019-05-22 | $38.53 | $38.53 | $38.35 | $38.35 | $36.48 | 52,341 |
| 2019-05-21 | $38.47 | $38.69 | $38.39 | $38.64 | $36.76 | 68,927 |
| 2019-05-20 | $38.02 | $38.28 | $38.02 | $38.18 | $36.32 | 43,299 |
| 2019-05-17 | $38.32 | $38.69 | $38.29 | $38.29 | $36.42 | 29,466 |
| 2019-05-16 | $38.54 | $38.86 | $38.51 | $38.71 | $36.82 | 47,990 |
| 2019-05-15 | $38.02 | $38.53 | $37.97 | $38.42 | $36.55 | 60,690 |
| 2019-05-14 | $38.06 | $38.56 | $38.04 | $38.31 | $36.44 | 58,845 |
| 2019-05-13 | $38.15 | $38.30 | $37.73 | $37.95 | $36.10 | 103,461 |
| 2019-05-10 | $38.69 | $39.10 | $38.24 | $39.04 | $37.14 | 51,027 |
| 2019-05-09 | $38.63 | $38.95 | $38.37 | $38.92 | $37.02 | 91,669 |
| 2019-05-08 | $38.99 | $39.24 | $38.91 | $38.97 | $37.07 | 48,476 |
| 2019-05-07 | $39.37 | $39.46 | $38.72 | $39.03 | $37.13 | 93,429 |
| 2019-05-06 | $39.35 | $39.88 | $39.25 | $39.83 | $37.89 | 66,016 |
| 2019-05-03 | $39.79 | $40.16 | $39.79 | $40.15 | $38.19 | 58,421 |
| 2019-05-02 | $39.52 | $39.64 | $39.24 | $39.62 | $37.69 | 58,760 |
| 2019-05-01 | $40.01 | $40.09 | $39.61 | $39.62 | $37.69 | 78,522 |
| 2019-04-30 | $39.89 | $39.96 | $39.59 | $39.89 | $37.95 | 197,491 |
| 2019-04-29 | $39.68 | $39.87 | $39.61 | $39.78 | $37.84 | 110,520 |
| 2019-04-26 | $39.40 | $39.67 | $39.29 | $39.67 | $37.74 | 132,357 |
| 2019-04-25 | $39.77 | $39.78 | $39.15 | $39.37 | $37.45 | 87,815 |
| 2019-04-24 | $40.26 | $40.31 | $40.11 | $40.13 | $38.18 | 64,141 |
| 2019-04-23 | $39.97 | $40.27 | $39.94 | $40.19 | $38.23 | 71,489 |
| 2019-04-22 | $39.83 | $39.90 | $39.68 | $39.84 | $37.90 | 68,181 |
| 2019-04-18 | $39.74 | $39.99 | $39.72 | $39.97 | $38.02 | 54,716 |
| 2019-04-17 | $39.73 | $39.80 | $39.54 | $39.55 | $37.62 | 94,012 |
| 2019-04-16 | $39.42 | $39.54 | $39.33 | $39.48 | $37.56 | 49,551 |
| 2019-04-15 | $39.44 | $39.46 | $39.22 | $39.29 | $37.38 | 67,828 |
| 2019-04-12 | $39.23 | $39.45 | $39.18 | $39.44 | $37.52 | 82,364 |
| 2019-04-11 | $38.64 | $38.96 | $38.61 | $38.94 | $37.04 | 45,860 |
| 2019-04-10 | $38.60 | $38.66 | $38.38 | $38.61 | $36.73 | 48,284 |
| 2019-04-09 | $38.86 | $38.86 | $38.53 | $38.56 | $36.68 | 124,753 |
| 2019-04-08 | $39.00 | $39.13 | $38.81 | $39.12 | $37.21 | 87,990 |
| 2019-04-05 | $39.12 | $39.30 | $39.12 | $39.24 | $37.33 | 84,726 |
| 2019-04-04 | $38.89 | $39.24 | $38.89 | $39.11 | $37.21 | 51,332 |
| 2019-04-03 | $39.05 | $39.13 | $38.77 | $38.88 | $36.99 | 62,678 |
| 2019-04-02 | $38.96 | $39.04 | $38.83 | $38.90 | $37.01 | 91,344 |
| 2019-04-01 | $38.52 | $39.02 | $38.50 | $38.96 | $37.06 | 122,561 |
| 2019-03-29 | $38.10 | $38.23 | $38.04 | $38.20 | $36.34 | 55,801 |
| 2019-03-28 | $37.66 | $37.88 | $37.57 | $37.87 | $36.03 | 55,686 |
| 2019-03-27 | $37.59 | $37.69 | $37.28 | $37.55 | $35.72 | 47,829 |
| 2019-03-26 | $37.56 | $37.67 | $37.31 | $37.53 | $35.70 | 42,228 |
| 2019-03-25 | $37.10 | $37.45 | $37.02 | $37.24 | $35.43 | 97,173 |
| 2019-03-22 | $37.89 | $37.89 | $37.13 | $37.16 | $35.35 | 97,402 |
| 2019-03-21 | $37.61 | $38.18 | $37.61 | $38.11 | $36.25 | 65,468 |
| 2019-03-20 | $37.90 | $38.04 | $37.53 | $37.73 | $35.89 | 71,847 |
| 2019-03-19 | $38.30 | $38.39 | $37.87 | $37.96 | $36.11 | 118,808 |
| 2019-03-18 | $37.74 | $38.16 | $37.74 | $38.15 | $36.29 | 60,543 |
| 2019-03-15 | $37.97 | $38.02 | $37.72 | $37.80 | $35.96 | 87,762 |
| 2019-03-14 | $38.18 | $38.24 | $37.99 | $38.03 | $36.00 | 61,494 |
| 2019-03-13 | $38.03 | $38.32 | $37.98 | $38.18 | $36.14 | 125,354 |
| 2019-03-12 | $38.14 | $38.15 | $37.85 | $37.87 | $35.85 | 364,266 |
| 2019-03-11 | $37.37 | $38.16 | $37.33 | $38.16 | $36.12 | 249,796 |
| 2019-03-08 | $37.53 | $37.79 | $37.39 | $37.77 | $35.75 | 175,663 |
| 2019-03-07 | $38.09 | $38.09 | $37.62 | $37.88 | $35.86 | 172,510 |
| 2019-03-06 | $38.46 | $38.51 | $38.13 | $38.13 | $36.10 | 89,170 |
| 2019-03-05 | $38.74 | $38.86 | $38.51 | $38.51 | $36.45 | 80,046 |
| 2019-03-04 | $39.14 | $39.27 | $38.53 | $38.79 | $36.72 | 81,795 |
| 2019-03-01 | $39.16 | $39.20 | $38.78 | $38.99 | $36.91 | 63,975 |
| 2019-02-28 | $39.03 | $39.03 | $38.85 | $38.87 | $36.80 | 55,062 |
| 2019-02-27 | $38.80 | $39.04 | $38.65 | $39.02 | $36.94 | 51,936 |
| 2019-02-26 | $38.87 | $39.04 | $38.83 | $38.83 | $36.76 | 85,870 |
| 2019-02-25 | $39.24 | $39.29 | $38.96 | $38.97 | $36.89 | 299,051 |
| 2019-02-22 | $38.78 | $38.89 | $38.62 | $38.88 | $36.81 | 74,668 |
| 2019-02-21 | $38.74 | $38.74 | $38.49 | $38.62 | $36.56 | 91,749 |
| 2019-02-20 | $38.60 | $38.76 | $38.54 | $38.74 | $36.67 | 90,231 |
| 2019-02-19 | $38.40 | $38.65 | $38.36 | $38.55 | $36.49 | 852,226 |
| 2019-02-15 | $38.19 | $38.53 | $38.06 | $38.52 | $36.46 | 78,918 |
| 2019-02-14 | $37.95 | $38.12 | $37.72 | $38.01 | $35.98 | 92,012 |
| 2019-02-13 | $38.04 | $38.24 | $37.95 | $38.15 | $36.11 | 141,485 |
| 2019-02-12 | $37.57 | $37.94 | $37.55 | $37.91 | $35.89 | 114,991 |
| 2019-02-11 | $37.15 | $37.33 | $37.15 | $37.28 | $35.29 | 236,924 |
| 2019-02-08 | $36.82 | $37.04 | $36.68 | $37.04 | $35.06 | 131,605 |
| 2019-02-07 | $37.11 | $37.24 | $36.75 | $37.03 | $35.05 | 90,230 |
| 2019-02-06 | $37.30 | $37.47 | $37.25 | $37.33 | $35.34 | 54,221 |
| 2019-02-05 | $37.07 | $37.33 | $36.99 | $37.33 | $35.34 | 278,075 |
| 2019-02-04 | $36.59 | $36.99 | $36.50 | $36.99 | $35.02 | 96,295 |
| 2019-02-01 | $36.64 | $36.77 | $36.42 | $36.56 | $34.61 | 56,978 |
| 2019-01-31 | $36.35 | $36.63 | $36.26 | $36.50 | $34.55 | 66,426 |
| 2019-01-30 | $36.13 | $36.42 | $35.76 | $36.27 | $34.33 | 172,397 |
| 2019-01-29 | $35.49 | $35.85 | $35.49 | $35.78 | $33.87 | 50,444 |
| 2019-01-28 | $35.27 | $35.37 | $35.08 | $35.37 | $33.48 | 78,397 |
| 2019-01-25 | $35.61 | $35.83 | $35.55 | $35.69 | $33.79 | 66,754 |
| 2019-01-24 | $35.14 | $35.38 | $35.03 | $35.26 | $33.38 | 47,400 |
| 2019-01-23 | $35.34 | $35.46 | $34.72 | $35.05 | $33.18 | 65,470 |
| 2019-01-22 | $35.53 | $35.53 | $34.88 | $35.10 | $33.23 | 119,738 |
| 2019-01-18 | $35.41 | $35.93 | $35.38 | $35.76 | $33.85 | 110,127 |
| 2019-01-17 | $34.43 | $35.28 | $34.43 | $35.13 | $33.26 | 107,250 |
| 2019-01-16 | $34.48 | $34.69 | $34.48 | $34.55 | $32.71 | 68,213 |
| 2019-01-15 | $34.55 | $34.62 | $34.30 | $34.48 | $32.64 | 42,652 |
| 2019-01-14 | $34.33 | $34.74 | $34.30 | $34.57 | $32.73 | 79,090 |
| 2019-01-11 | $34.48 | $34.65 | $34.32 | $34.65 | $32.80 | 36,846 |
| 2019-01-10 | $34.03 | $34.68 | $34.03 | $34.67 | $32.82 | 56,715 |
| 2019-01-09 | $34.12 | $34.33 | $33.99 | $34.19 | $32.37 | 61,602 |
| 2019-01-08 | $33.91 | $34.03 | $33.64 | $33.94 | $32.13 | 221,119 |
| 2019-01-07 | $33.25 | $33.64 | $33.06 | $33.42 | $31.64 | 77,119 |
| 2019-01-04 | $32.46 | $33.20 | $32.46 | $33.18 | $31.41 | 373,050 |
| 2019-01-03 | $32.65 | $32.65 | $31.85 | $31.99 | $30.28 | 84,027 |
| 2019-01-02 | $32.22 | $32.90 | $32.15 | $32.82 | $31.07 | 35,306 |
| 2018-12-31 | $32.58 | $32.76 | $32.38 | $32.76 | $31.01 | 120,436 |
| 2018-12-28 | $32.56 | $32.85 | $32.31 | $32.41 | $30.68 | 179,352 |
| 2018-12-27 | $31.59 | $32.50 | $31.29 | $32.50 | $30.77 | 228,813 |
| 2018-12-26 | $30.78 | $32.10 | $30.50 | $32.10 | $30.39 | 207,540 |
| 2018-12-24 | $31.32 | $31.38 | $30.66 | $30.66 | $29.02 | 112,796 |
| 2018-12-21 | $32.23 | $32.50 | $31.56 | $31.58 | $29.89 | 263,203 |
| 2018-12-20 | $32.74 | $32.98 | $32.00 | $32.30 | $30.41 | 388,554 |
| 2018-12-19 | $33.49 | $34.11 | $32.71 | $32.90 | $30.97 | 96,024 |
| 2018-12-18 | $33.69 | $33.98 | $33.40 | $33.54 | $31.57 | 65,450 |
| 2018-12-17 | $33.88 | $34.07 | $33.20 | $33.39 | $31.43 | 165,935 |
| 2018-12-14 | $34.06 | $34.42 | $33.86 | $33.96 | $31.97 | 64,428 |
| 2018-12-13 | $34.84 | $34.84 | $34.34 | $34.42 | $32.40 | 58,392 |
| 2018-12-12 | $34.82 | $35.06 | $34.58 | $34.58 | $32.55 | 91,716 |
| 2018-12-11 | $35.09 | $35.17 | $34.16 | $34.38 | $32.36 | 69,161 |
| 2018-12-10 | $34.51 | $34.66 | $33.88 | $34.58 | $32.55 | 95,564 |
| 2018-12-07 | $35.35 | $35.60 | $34.42 | $34.54 | $32.51 | 67,744 |
| 2018-12-06 | $35.06 | $35.42 | $34.42 | $35.40 | $33.32 | 326,824 |
| 2018-12-04 | $37.19 | $37.19 | $35.64 | $35.67 | $33.58 | 197,625 |
| 2018-12-03 | $37.55 | $37.80 | $37.10 | $37.27 | $35.08 | 93,007 |
| 2018-11-30 | $36.45 | $36.91 | $36.40 | $36.85 | $34.69 | 50,701 |
| 2018-11-29 | $36.51 | $36.71 | $36.27 | $36.52 | $34.38 | 28,986 |
| 2018-11-28 | $35.84 | $36.56 | $35.63 | $36.55 | $34.41 | 50,326 |
| 2018-11-27 | $35.65 | $35.69 | $35.40 | $35.67 | $33.58 | 58,780 |
| 2018-11-26 | $35.78 | $35.98 | $35.57 | $35.84 | $33.74 | 57,811 |
| 2018-11-23 | $35.35 | $35.74 | $35.35 | $35.50 | $33.42 | 10,949 |
| 2018-11-21 | $35.49 | $35.85 | $35.45 | $35.59 | $33.50 | 78,965 |
| 2018-11-20 | $35.58 | $35.69 | $35.18 | $35.30 | $33.23 | 198,020 |
| 2018-11-19 | $36.61 | $36.61 | $35.95 | $36.11 | $33.99 | 52,217 |
| 2018-11-16 | $36.53 | $36.77 | $36.38 | $36.67 | $34.52 | 47,537 |
| 2018-11-15 | $35.91 | $36.85 | $35.85 | $36.66 | $34.51 | 71,361 |
| 2018-11-14 | $36.57 | $36.76 | $35.97 | $36.20 | $34.08 | 108,902 |
| 2018-11-13 | $36.22 | $36.79 | $36.16 | $36.34 | $34.21 | 282,469 |
| 2018-11-12 | $36.95 | $36.95 | $36.17 | $36.19 | $34.07 | 75,080 |
| 2018-11-09 | $37.13 | $37.17 | $36.72 | $36.97 | $34.80 | 60,384 |
| 2018-11-08 | $37.34 | $37.54 | $37.23 | $37.37 | $35.18 | 59,690 |
| 2018-11-07 | $37.19 | $37.45 | $36.80 | $37.45 | $35.25 | 125,345 |
| 2018-11-06 | $36.44 | $36.87 | $36.44 | $36.85 | $34.69 | 75,265 |
| 2018-11-05 | $36.37 | $36.62 | $36.25 | $36.48 | $34.34 | 123,083 |
| 2018-11-02 | $36.65 | $36.79 | $36.15 | $36.33 | $34.20 | 139,717 |
| 2018-11-01 | $35.85 | $36.44 | $35.77 | $36.37 | $34.24 | 245,000 |
| 2018-10-31 | $35.74 | $36.05 | $35.68 | $35.68 | $33.59 | 61,443 |
| 2018-10-30 | $34.58 | $35.40 | $34.56 | $35.39 | $33.31 | 174,776 |
| 2018-10-29 | $35.65 | $35.77 | $34.25 | $34.67 | $32.64 | 322,807 |
| 2018-10-26 | $35.12 | $35.57 | $34.73 | $35.21 | $33.15 | 121,844 |
| 2018-10-25 | $35.41 | $35.75 | $35.33 | $35.53 | $33.45 | 231,771 |
| 2018-10-24 | $36.53 | $36.61 | $35.17 | $35.21 | $33.15 | 176,205 |
| 2018-10-23 | $36.35 | $36.72 | $35.96 | $36.48 | $34.34 | 312,053 |
| 2018-10-22 | $37.25 | $37.29 | $36.96 | $37.07 | $34.90 | 206,650 |
| 2018-10-19 | $37.47 | $37.61 | $37.09 | $37.22 | $35.04 | 72,608 |
| 2018-10-18 | $37.89 | $37.94 | $37.24 | $37.38 | $35.19 | 67,467 |
| 2018-10-17 | $38.41 | $38.41 | $37.91 | $38.11 | $35.88 | 72,749 |
| 2018-10-16 | $37.89 | $38.43 | $37.73 | $38.42 | $36.17 | 806,471 |
| 2018-10-15 | $37.58 | $37.98 | $37.58 | $37.73 | $35.52 | 109,207 |
| 2018-10-12 | $38.08 | $38.10 | $37.25 | $37.62 | $35.41 | 102,012 |
| 2018-10-11 | $38.16 | $38.49 | $37.37 | $37.48 | $35.28 | 360,796 |
| 2018-10-10 | $39.60 | $39.61 | $38.37 | $38.38 | $36.13 | 189,500 |
| 2018-10-09 | $40.23 | $40.23 | $39.72 | $39.74 | $37.41 | 285,762 |
| 2018-10-08 | $40.20 | $40.33 | $39.91 | $40.29 | $37.93 | 59,536 |
| 2018-10-05 | $40.53 | $40.65 | $40.00 | $40.26 | $37.90 | 64,228 |
| 2018-10-04 | $40.61 | $40.73 | $40.25 | $40.49 | $38.12 | 60,066 |
| 2018-10-03 | $40.62 | $40.88 | $40.60 | $40.67 | $38.29 | 78,139 |
| 2018-10-02 | $40.47 | $40.59 | $40.35 | $40.49 | $38.12 | 118,079 |
| 2018-10-01 | $40.63 | $40.74 | $40.33 | $40.43 | $38.06 | 303,022 |
| 2018-09-28 | $40.15 | $40.30 | $40.07 | $40.21 | $37.85 | 49,433 |
| 2018-09-27 | $40.26 | $40.39 | $40.15 | $40.22 | $37.86 | 22,307 |
| 2018-09-26 | $40.30 | $40.46 | $40.17 | $40.18 | $37.82 | 42,226 |
| 2018-09-25 | $40.51 | $40.51 | $40.28 | $40.29 | $37.93 | 58,976 |
| 2018-09-24 | $40.80 | $40.80 | $40.32 | $40.41 | $38.04 | 75,881 |
| 2018-09-21 | $40.93 | $41.02 | $40.85 | $40.85 | $38.45 | 63,944 |
| 2018-09-20 | $41.04 | $41.15 | $40.82 | $40.96 | $38.41 | 53,800 |
| 2018-09-19 | $40.89 | $41.12 | $40.82 | $40.86 | $38.31 | 67,274 |
| 2018-09-18 | $40.69 | $40.99 | $40.57 | $40.95 | $38.40 | 61,855 |
| 2018-09-17 | $40.65 | $40.75 | $40.57 | $40.60 | $38.07 | 200,520 |
| 2018-09-14 | $40.48 | $40.68 | $40.41 | $40.65 | $38.12 | 51,911 |
| 2018-09-13 | $40.43 | $40.58 | $40.32 | $40.41 | $37.89 | 54,202 |
| 2018-09-12 | $40.09 | $40.38 | $39.96 | $40.27 | $37.76 | 53,173 |
| 2018-09-11 | $40.07 | $40.27 | $39.94 | $40.15 | $37.65 | 28,216 |
| 2018-09-10 | $40.13 | $40.32 | $40.13 | $40.17 | $37.67 | 54,136 |
| 2018-09-07 | $40.00 | $40.12 | $39.76 | $39.98 | $37.49 | 75,475 |
| 2018-09-06 | $40.00 | $40.22 | $39.97 | $40.11 | $37.61 | 55,000 |
| 2018-09-05 | $39.68 | $39.98 | $39.59 | $39.98 | $37.49 | 40,254 |
| 2018-09-04 | $39.62 | $39.74 | $39.47 | $39.68 | $37.21 | 141,545 |
| 2018-08-31 | $39.65 | $39.80 | $39.57 | $39.76 | $37.28 | 51,072 |
| 2018-08-30 | $39.92 | $39.99 | $39.67 | $39.73 | $37.26 | 70,253 |
| 2018-08-29 | $39.93 | $40.07 | $39.88 | $40.00 | $37.51 | 81,176 |
| 2018-08-28 | $40.14 | $40.14 | $39.91 | $39.93 | $37.44 | 54,019 |
| 2018-08-27 | $39.72 | $40.05 | $39.72 | $39.99 | $37.50 | 84,095 |
| 2018-08-24 | $39.47 | $39.59 | $39.41 | $39.55 | $37.09 | 41,817 |
| 2018-08-23 | $39.49 | $39.55 | $39.33 | $39.39 | $36.94 | 50,121 |
| 2018-08-22 | $39.80 | $39.80 | $39.53 | $39.57 | $37.11 | 118,690 |
| 2018-08-21 | $39.60 | $39.92 | $39.60 | $39.88 | $37.40 | 75,587 |
| 2018-08-20 | $39.35 | $39.62 | $39.35 | $39.52 | $37.06 | 59,425 |
| 2018-08-17 | $39.03 | $39.37 | $39.03 | $39.32 | $36.87 | 52,543 |
| 2018-08-16 | $38.86 | $39.16 | $38.72 | $39.05 | $36.62 | 81,716 |
| 2018-08-15 | $38.63 | $38.66 | $38.23 | $38.62 | $36.21 | 97,044 |
| 2018-08-14 | $38.67 | $38.99 | $38.65 | $38.85 | $36.43 | 57,933 |
| 2018-08-13 | $38.87 | $38.90 | $38.45 | $38.59 | $36.19 | 148,306 |
| 2018-08-10 | $38.90 | $38.98 | $38.69 | $38.82 | $36.40 | 51,402 |
| 2018-08-09 | $39.37 | $39.37 | $39.06 | $39.08 | $36.65 | 58,548 |
| 2018-08-08 | $39.37 | $39.38 | $39.21 | $39.27 | $36.82 | 31,991 |
| 2018-08-07 | $39.31 | $39.52 | $39.31 | $39.45 | $36.99 | 44,595 |
| 2018-08-06 | $39.08 | $39.20 | $38.97 | $39.19 | $36.75 | 93,259 |
| 2018-08-03 | $39.02 | $39.10 | $38.86 | $39.07 | $36.64 | 68,842 |
| 2018-08-02 | $38.79 | $39.10 | $38.76 | $39.05 | $36.62 | 74,013 |
| 2018-08-01 | $39.47 | $39.47 | $38.96 | $39.07 | $36.64 | 109,445 |
| 2018-07-31 | $38.89 | $39.54 | $38.89 | $39.49 | $37.03 | 782,487 |
| 2018-07-30 | $39.03 | $39.23 | $38.64 | $38.64 | $36.23 | 319,285 |
| 2018-07-27 | $39.14 | $39.20 | $38.84 | $39.02 | $36.59 | 56,385 |
| 2018-07-26 | $38.82 | $39.14 | $38.81 | $39.08 | $36.65 | 69,181 |
| 2018-07-25 | $38.20 | $38.81 | $38.12 | $38.81 | $36.39 | 82,316 |
| 2018-07-24 | $38.31 | $38.57 | $38.16 | $38.32 | $35.93 | 113,883 |
| 2018-07-23 | $38.33 | $38.35 | $38.17 | $38.20 | $35.82 | 40,027 |
| 2018-07-20 | $38.37 | $38.58 | $38.31 | $38.43 | $36.04 | 36,665 |
| 2018-07-19 | $38.27 | $38.54 | $38.19 | $38.48 | $36.08 | 46,161 |
| 2018-07-18 | $38.16 | $38.47 | $38.16 | $38.43 | $36.04 | 43,326 |
| 2018-07-17 | $37.90 | $38.11 | $37.85 | $38.07 | $35.70 | 46,544 |
| 2018-07-16 | $38.21 | $38.26 | $37.88 | $37.91 | $35.55 | 57,809 |
| 2018-07-13 | $37.90 | $38.20 | $37.75 | $38.15 | $35.77 | 84,152 |
| 2018-07-12 | $37.84 | $37.98 | $37.60 | $37.94 | $35.58 | 76,132 |
| 2018-07-11 | $37.74 | $37.83 | $37.49 | $37.54 | $35.20 | 148,412 |
| 2018-07-10 | $38.08 | $38.25 | $37.94 | $38.13 | $35.75 | 144,357 |
| 2018-07-09 | $37.51 | $38.04 | $37.51 | $38.01 | $35.64 | 69,342 |
| 2018-07-06 | $37.14 | $37.47 | $37.04 | $37.37 | $35.04 | 119,150 |
| 2018-07-05 | $37.07 | $37.25 | $36.90 | $37.23 | $34.91 | 137,400 |
| 2018-07-03 | $37.17 | $37.42 | $36.97 | $36.98 | $34.68 | 63,837 |
| 2018-07-02 | $36.79 | $37.10 | $36.64 | $37.10 | $34.79 | 123,558 |
| 2018-06-29 | $37.05 | $37.41 | $37.05 | $37.08 | $34.77 | 45,797 |
| 2018-06-28 | $36.83 | $37.07 | $36.60 | $36.92 | $34.62 | 107,855 |
| 2018-06-27 | $37.27 | $37.69 | $36.86 | $36.86 | $34.56 | 80,434 |
| 2018-06-26 | $37.19 | $37.35 | $37.09 | $37.18 | $34.86 | 96,646 |
| 2018-06-25 | $37.33 | $37.36 | $36.83 | $37.04 | $34.73 | 1,282,278 |
| 2018-06-22 | $37.68 | $37.78 | $37.55 | $37.58 | $35.24 | 87,495 |
| 2018-06-21 | $37.99 | $37.99 | $37.37 | $37.48 | $35.15 | 113,028 |
| 2018-06-20 | $37.99 | $38.20 | $37.78 | $37.92 | $35.56 | 98,749 |
| 2018-06-19 | $38.22 | $38.22 | $37.67 | $37.88 | $35.52 | 208,273 |
| 2018-06-18 | $38.37 | $38.60 | $38.29 | $38.55 | $36.15 | 41,176 |
| 2018-06-15 | $38.53 | $38.70 | $38.25 | $38.65 | $36.24 | 73,846 |
| 2018-06-14 | $39.13 | $39.21 | $38.77 | $38.86 | $36.29 | 44,780 |
| 2018-06-13 | $39.34 | $39.34 | $38.98 | $39.00 | $36.42 | 68,223 |
| 2018-06-12 | $39.41 | $39.42 | $39.22 | $39.31 | $36.71 | 104,477 |
| 2018-06-11 | $39.30 | $39.45 | $39.21 | $39.34 | $36.74 | 57,619 |
| 2018-06-08 | $39.08 | $39.28 | $39.03 | $39.28 | $36.68 | 59,148 |
| 2018-06-07 | $39.03 | $39.18 | $38.91 | $39.08 | $36.49 | 54,414 |
| 2018-06-06 | $38.71 | $38.99 | $38.63 | $38.99 | $36.41 | 63,599 |
| 2018-06-05 | $38.53 | $38.67 | $38.44 | $38.66 | $36.10 | 68,326 |
| 2018-06-04 | $38.66 | $38.85 | $38.47 | $38.53 | $35.98 | 287,037 |
| 2018-06-01 | $38.34 | $38.63 | $38.34 | $38.53 | $35.98 | 94,324 |
| 2018-05-31 | $38.61 | $38.61 | $38.05 | $38.16 | $35.63 | 70,330 |
| 2018-05-30 | $38.37 | $38.75 | $38.34 | $38.68 | $36.12 | 51,351 |
| 2018-05-29 | $38.45 | $38.50 | $37.98 | $38.16 | $35.63 | 59,516 |
| 2018-05-25 | $38.76 | $38.77 | $38.55 | $38.67 | $36.11 | 65,748 |
| 2018-05-24 | $38.51 | $38.81 | $38.47 | $38.75 | $36.19 | 95,135 |
| 2018-05-23 | $38.43 | $38.59 | $38.23 | $38.58 | $36.03 | 325,554 |
| 2018-05-22 | $39.20 | $39.20 | $38.63 | $38.67 | $36.11 | 63,943 |
| 2018-05-21 | $38.94 | $39.28 | $38.90 | $39.12 | $36.53 | 117,346 |
| 2018-05-18 | $38.39 | $38.64 | $38.39 | $38.60 | $36.05 | 38,799 |
| 2018-05-17 | $38.25 | $38.49 | $38.21 | $38.37 | $35.83 | 65,003 |
| 2018-05-16 | $38.01 | $38.31 | $38.01 | $38.13 | $35.61 | 33,555 |
| 2018-05-15 | $37.96 | $38.06 | $37.84 | $38.04 | $35.52 | 80,403 |
| 2018-05-14 | $38.36 | $38.41 | $38.09 | $38.18 | $35.65 | 64,454 |
| 2018-05-11 | $38.19 | $38.37 | $38.14 | $38.23 | $35.70 | 54,922 |
| 2018-05-10 | $38.01 | $38.23 | $38.01 | $38.15 | $35.63 | 62,397 |
| 2018-05-09 | $37.70 | $38.01 | $37.52 | $37.94 | $35.43 | 115,400 |
| 2018-05-08 | $37.23 | $37.61 | $37.23 | $37.52 | $35.04 | 177,962 |
| 2018-05-07 | $37.08 | $37.36 | $37.05 | $37.25 | $34.78 | 253,903 |
| 2018-05-04 | $36.34 | $37.07 | $36.30 | $36.95 | $34.50 | 94,579 |
| 2018-05-03 | $36.30 | $36.68 | $35.86 | $36.52 | $34.10 | 107,260 |
| 2018-05-02 | $36.59 | $36.85 | $36.43 | $36.44 | $34.03 | 66,827 |
| 2018-05-01 | $36.77 | $36.85 | $36.18 | $36.69 | $34.26 | 1,390,804 |
| 2018-04-30 | $37.37 | $37.49 | $36.85 | $36.85 | $34.41 | 86,512 |
| 2018-04-27 | $37.33 | $37.40 | $37.09 | $37.34 | $34.87 | 90,028 |
| 2018-04-26 | $37.53 | $37.57 | $37.13 | $37.40 | $34.92 | 92,010 |
| 2018-04-25 | $37.55 | $37.65 | $37.09 | $37.55 | $35.06 | 65,168 |
| 2018-04-24 | $38.72 | $38.72 | $37.08 | $37.50 | $35.02 | 180,854 |
| 2018-04-23 | $38.67 | $38.69 | $38.31 | $38.49 | $35.94 | 57,820 |
| 2018-04-20 | $38.88 | $38.90 | $38.42 | $38.52 | $35.97 | 104,465 |
| 2018-04-19 | $38.81 | $38.91 | $38.51 | $38.74 | $36.18 | 86,815 |
| 2018-04-18 | $38.73 | $38.99 | $38.70 | $38.85 | $36.28 | 151,978 |
| 2018-04-17 | $38.45 | $38.65 | $38.38 | $38.51 | $35.96 | 259,846 |
| 2018-04-16 | $37.96 | $38.27 | $37.96 | $38.16 | $35.63 | 290,393 |
| 2018-04-13 | $38.15 | $38.15 | $37.61 | $37.75 | $35.25 | 226,769 |
| 2018-04-12 | $37.65 | $38.03 | $37.59 | $37.86 | $35.35 | 120,901 |
| 2018-04-11 | $37.35 | $37.64 | $37.25 | $37.41 | $34.93 | 89,976 |
| 2018-04-10 | $37.54 | $37.78 | $37.38 | $37.63 | $35.14 | 81,207 |
| 2018-04-09 | $37.39 | $37.59 | $36.98 | $36.99 | $34.54 | 178,095 |
| 2018-04-06 | $37.75 | $37.92 | $36.81 | $37.12 | $34.66 | 106,250 |
| 2018-04-05 | $37.98 | $38.22 | $37.86 | $38.15 | $35.63 | 70,075 |
| 2018-04-04 | $36.81 | $37.78 | $36.66 | $37.76 | $35.26 | 151,947 |
| 2018-04-03 | $37.28 | $37.57 | $37.04 | $37.55 | $35.06 | 89,006 |
| 2018-04-02 | $37.70 | $37.75 | $36.59 | $37.04 | $34.59 | 420,996 |
| 2018-03-29 | $37.43 | $38.08 | $37.43 | $37.83 | $35.33 | 92,709 |
| 2018-03-28 | $37.45 | $37.54 | $37.02 | $37.27 | $34.80 | 178,982 |
| 2018-03-27 | $38.06 | $38.25 | $37.21 | $37.38 | $34.91 | 120,030 |
| 2018-03-26 | $37.63 | $37.97 | $37.24 | $37.91 | $35.40 | 244,173 |
| 2018-03-23 | $37.75 | $37.95 | $37.05 | $37.10 | $34.64 | 243,262 |
| 2018-03-22 | $38.60 | $38.66 | $37.66 | $37.71 | $35.21 | 104,440 |
| 2018-03-21 | $38.82 | $39.27 | $38.78 | $38.92 | $36.34 | 76,794 |
| 2018-03-20 | $38.75 | $39.02 | $38.75 | $38.78 | $36.21 | 81,065 |
| 2018-03-19 | $38.84 | $38.85 | $38.37 | $38.71 | $36.15 | 128,404 |
| 2018-03-16 | $38.77 | $39.10 | $38.77 | $38.93 | $36.35 | 53,907 |
| 2018-03-15 | $38.95 | $39.11 | $38.76 | $38.92 | $36.20 | 43,944 |
| 2018-03-14 | $39.47 | $39.47 | $38.79 | $38.89 | $36.17 | 49,493 |
| 2018-03-13 | $39.54 | $39.73 | $39.16 | $39.24 | $36.50 | 63,965 |
| 2018-03-12 | $39.92 | $39.92 | $39.37 | $39.47 | $36.71 | 99,120 |
| 2018-03-09 | $39.24 | $39.84 | $39.14 | $39.84 | $37.05 | 88,465 |
| 2018-03-08 | $38.96 | $39.06 | $38.65 | $38.96 | $36.24 | 50,883 |
| 2018-03-07 | $38.36 | $38.93 | $38.36 | $38.83 | $36.12 | 79,432 |
| 2018-03-06 | $38.78 | $38.88 | $38.49 | $38.83 | $36.12 | 81,629 |
| 2018-03-05 | $37.92 | $38.68 | $37.82 | $38.56 | $35.86 | 206,221 |
| 2018-03-02 | $37.81 | $38.26 | $37.60 | $38.15 | $35.48 | 215,413 |
| 2018-03-01 | $38.81 | $39.01 | $37.91 | $38.12 | $35.46 | 141,442 |
| 2018-02-28 | $39.55 | $39.61 | $38.82 | $38.82 | $36.11 | 97,526 |
| 2018-02-27 | $39.91 | $40.12 | $39.40 | $39.40 | $36.65 | 70,281 |
| 2018-02-26 | $39.58 | $39.92 | $39.41 | $39.87 | $37.08 | 104,048 |
| 2018-02-23 | $39.30 | $39.41 | $39.09 | $39.33 | $36.58 | 139,006 |
| 2018-02-22 | $39.04 | $39.46 | $39.03 | $39.12 | $36.39 | 81,914 |
| 2018-02-21 | $38.88 | $39.55 | $38.88 | $38.89 | $36.17 | 128,489 |
| 2018-02-20 | $39.07 | $39.27 | $38.75 | $38.86 | $36.14 | 347,493 |
| 2018-02-16 | $39.14 | $39.63 | $39.10 | $39.28 | $36.53 | 181,724 |
| 2018-02-15 | $38.99 | $39.22 | $38.65 | $39.22 | $36.48 | 172,532 |
| 2018-02-14 | $38.01 | $38.73 | $37.95 | $38.70 | $35.99 | 131,014 |
| 2018-02-13 | $37.86 | $38.27 | $37.86 | $38.19 | $35.52 | 143,846 |
| 2018-02-12 | $37.80 | $38.35 | $37.55 | $38.11 | $35.45 | 154,675 |
| 2018-02-09 | $37.55 | $37.80 | $36.41 | $37.51 | $34.89 | 522,970 |
| 2018-02-08 | $38.65 | $38.65 | $37.18 | $37.18 | $34.58 | 201,987 |
| 2018-02-07 | $38.46 | $39.14 | $38.37 | $38.63 | $35.93 | 224,593 |
| 2018-02-06 | $37.12 | $38.64 | $36.83 | $38.54 | $35.85 | 438,580 |
| 2018-02-05 | $39.32 | $39.72 | $37.72 | $37.90 | $35.25 | 552,984 |
| 2018-02-02 | $40.33 | $40.39 | $39.64 | $39.70 | $36.92 | 328,197 |
| 2018-02-01 | $40.39 | $40.84 | $40.06 | $40.56 | $37.72 | 209,105 |
| 2018-01-31 | $40.90 | $41.05 | $40.47 | $40.63 | $37.79 | 144,657 |
| 2018-01-30 | $40.55 | $40.69 | $40.34 | $40.53 | $37.70 | 236,138 |
| 2018-01-29 | $41.20 | $41.28 | $40.86 | $40.88 | $38.02 | 156,763 |
| 2018-01-26 | $40.82 | $41.16 | $40.72 | $41.16 | $38.28 | 113,770 |
| 2018-01-25 | $40.80 | $40.84 | $40.40 | $40.71 | $37.86 | 155,679 |
| 2018-01-24 | $40.72 | $40.85 | $40.41 | $40.65 | $37.81 | 130,505 |
| 2018-01-23 | $40.57 | $40.64 | $40.42 | $40.59 | $37.75 | 235,955 |
| 2018-01-22 | $40.50 | $40.60 | $40.28 | $40.56 | $37.72 | 124,788 |
| 2018-01-19 | $40.55 | $40.62 | $40.38 | $40.62 | $37.78 | 62,922 |
| 2018-01-18 | $40.63 | $40.73 | $40.41 | $40.43 | $37.60 | 160,611 |
| 2018-01-17 | $40.52 | $40.66 | $40.37 | $40.61 | $37.77 | 2,290,684 |
| 2018-01-16 | $41.04 | $41.07 | $40.25 | $40.45 | $37.62 | 411,810 |
| 2018-01-12 | $40.68 | $40.87 | $40.61 | $40.83 | $37.98 | 173,090 |
| 2018-01-11 | $40.15 | $40.52 | $40.06 | $40.52 | $37.69 | 183,309 |
| 2018-01-10 | $39.97 | $40.08 | $39.80 | $39.98 | $37.19 | 130,658 |
| 2018-01-09 | $39.96 | $40.16 | $39.91 | $40.07 | $37.27 | 148,111 |
| 2018-01-08 | $39.77 | $39.89 | $39.65 | $39.88 | $37.09 | 161,278 |
| 2018-01-05 | $39.61 | $39.70 | $39.41 | $39.67 | $36.90 | 177,189 |
| 2018-01-04 | $39.29 | $39.48 | $39.24 | $39.44 | $36.68 | 228,564 |
| 2018-01-03 | $39.10 | $39.16 | $38.95 | $39.15 | $36.41 | 181,342 |
| 2018-01-02 | $39.03 | $39.03 | $38.72 | $38.97 | $36.25 | 251,690 |
| 2017-12-29 | $38.92 | $39.00 | $38.70 | $38.70 | $35.99 | 96,708 |
| 2017-12-28 | $38.86 | $38.86 | $38.65 | $38.83 | $36.12 | 89,602 |
| 2017-12-27 | $38.70 | $38.75 | $38.65 | $38.75 | $36.04 | 86,297 |
| 2017-12-26 | $38.62 | $38.76 | $38.58 | $38.60 | $35.90 | 130,200 |
| 2017-12-22 | $38.64 | $38.70 | $38.47 | $38.61 | $35.91 | 74,397 |
| 2017-12-21 | $38.77 | $38.77 | $38.49 | $38.60 | $35.90 | 88,128 |
| 2017-12-20 | $38.65 | $38.71 | $38.49 | $38.57 | $35.87 | 91,382 |
| 2017-12-19 | $38.60 | $38.60 | $38.36 | $38.42 | $35.73 | 82,294 |
| 2017-12-18 | $38.40 | $38.49 | $38.36 | $38.42 | $35.73 | 79,441 |
| 2017-12-15 | $37.96 | $38.26 | $37.94 | $38.16 | $35.49 | 60,293 |
| 2017-12-14 | $38.32 | $38.40 | $37.93 | $37.94 | $35.17 | 70,803 |
| 2017-12-13 | $38.11 | $38.47 | $38.07 | $38.26 | $35.46 | 195,606 |
| 2017-12-12 | $38.11 | $38.19 | $38.05 | $38.07 | $35.29 | 70,906 |
| 2017-12-11 | $38.15 | $38.18 | $37.98 | $38.01 | $35.23 | 90,855 |
| 2017-12-08 | $38.18 | $38.18 | $38.02 | $38.15 | $35.36 | 49,512 |
| 2017-12-07 | $37.70 | $38.10 | $37.70 | $37.99 | $35.21 | 90,789 |
| 2017-12-06 | $37.65 | $37.86 | $37.60 | $37.75 | $34.99 | 55,281 |
| 2017-12-05 | $38.12 | $38.33 | $37.70 | $37.72 | $34.96 | 182,946 |
| 2017-12-04 | $38.16 | $38.48 | $37.98 | $37.98 | $35.20 | 160,469 |
| 2017-12-01 | $38.18 | $38.18 | $37.28 | $37.75 | $34.99 | 172,756 |
| 2017-11-30 | $37.75 | $38.25 | $37.70 | $38.19 | $35.40 | 88,294 |
| 2017-11-29 | $37.36 | $37.63 | $37.36 | $37.60 | $34.85 | 41,612 |
| 2017-11-28 | $36.84 | $37.36 | $36.84 | $37.36 | $34.63 | 34,394 |
| 2017-11-27 | $36.77 | $36.84 | $36.72 | $36.78 | $34.09 | 57,699 |
| 2017-11-24 | $36.79 | $36.80 | $36.70 | $36.72 | $34.04 | 16,882 |
| 2017-11-22 | $36.73 | $36.79 | $36.70 | $36.73 | $34.04 | 35,096 |
| 2017-11-21 | $36.52 | $36.68 | $36.50 | $36.64 | $33.97 | 50,956 |
| 2017-11-20 | $36.26 | $36.42 | $36.23 | $36.40 | $33.74 | 55,528 |
| 2017-11-17 | $36.25 | $36.31 | $36.15 | $36.23 | $33.58 | 47,465 |
| 2017-11-16 | $36.14 | $36.40 | $36.02 | $36.32 | $33.66 | 56,098 |
| 2017-11-15 | $36.04 | $36.23 | $35.55 | $35.96 | $33.33 | 107,604 |
| 2017-11-14 | $36.25 | $36.25 | $36.01 | $36.19 | $33.54 | 100,117 |
| 2017-11-13 | $36.42 | $36.44 | $36.30 | $36.35 | $33.69 | 85,854 |
| 2017-11-10 | $36.42 | $36.58 | $36.37 | $36.54 | $33.87 | 146,535 |
| 2017-11-09 | $36.71 | $36.75 | $36.35 | $36.45 | $33.78 | 80,263 |
| 2017-11-08 | $36.94 | $36.96 | $36.83 | $36.94 | $34.24 | 42,754 |
| 2017-11-07 | $37.01 | $37.05 | $36.91 | $36.99 | $34.29 | 140,310 |
| 2017-11-06 | $37.04 | $37.05 | $36.93 | $36.99 | $34.29 | 89,352 |
| 2017-11-03 | $37.00 | $37.05 | $36.90 | $36.95 | $34.25 | 86,188 |
| 2017-11-02 | $36.75 | $37.00 | $36.68 | $37.00 | $34.29 | 51,160 |
| 2017-11-01 | $36.99 | $37.00 | $36.73 | $36.75 | $34.06 | 291,269 |
| 2017-10-31 | $36.97 | $36.97 | $36.84 | $36.84 | $34.15 | 54,292 |
| 2017-10-30 | $37.05 | $37.12 | $36.86 | $36.88 | $34.19 | 45,315 |
| 2017-10-27 | $37.21 | $37.27 | $37.14 | $37.18 | $34.46 | 60,965 |
| 2017-10-26 | $37.18 | $37.26 | $37.09 | $37.22 | $34.50 | 53,250 |
| 2017-10-25 | $37.39 | $37.39 | $36.80 | $37.01 | $34.30 | 90,291 |
| 2017-10-24 | $37.31 | $37.49 | $37.30 | $37.35 | $34.62 | 75,250 |
| 2017-10-23 | $37.49 | $37.49 | $37.16 | $37.19 | $34.47 | 57,782 |
| 2017-10-20 | $37.03 | $37.41 | $37.03 | $37.41 | $34.67 | 37,094 |
| 2017-10-19 | $36.83 | $37.03 | $36.70 | $37.00 | $34.29 | 53,783 |
| 2017-10-18 | $36.97 | $37.02 | $36.86 | $36.94 | $34.24 | 48,009 |
| 2017-10-17 | $36.92 | $36.99 | $36.84 | $36.89 | $34.19 | 43,917 |
| 2017-10-16 | $37.13 | $37.13 | $36.90 | $37.01 | $34.30 | 86,858 |
| 2017-10-13 | $37.12 | $37.15 | $36.91 | $36.94 | $34.24 | 33,123 |
| 2017-10-12 | $36.79 | $37.05 | $36.79 | $37.04 | $34.33 | 45,144 |
| 2017-10-11 | $36.83 | $36.85 | $36.77 | $36.85 | $34.16 | 43,214 |
| 2017-10-10 | $36.98 | $37.04 | $36.83 | $36.88 | $34.18 | 49,199 |
| 2017-10-09 | $36.98 | $37.00 | $36.81 | $36.85 | $34.15 | 83,612 |
| 2017-10-06 | $36.93 | $37.00 | $36.85 | $36.97 | $34.27 | 53,355 |
| 2017-10-05 | $36.94 | $37.04 | $36.85 | $36.96 | $34.26 | 89,576 |
| 2017-10-04 | $37.04 | $37.04 | $36.86 | $36.92 | $34.22 | 56,062 |
| 2017-10-03 | $36.87 | $36.95 | $36.82 | $36.93 | $34.23 | 67,247 |
| 2017-10-02 | $36.63 | $36.82 | $36.59 | $36.82 | $34.12 | 143,163 |
| 2017-09-29 | $36.46 | $36.57 | $36.40 | $36.54 | $33.87 | 40,693 |
| 2017-09-28 | $36.46 | $36.49 | $36.34 | $36.47 | $33.80 | 29,725 |
| 2017-09-27 | $36.45 | $36.55 | $36.32 | $36.50 | $33.83 | 52,832 |
| 2017-09-26 | $36.37 | $36.42 | $36.34 | $36.37 | $33.71 | 54,420 |
| 2017-09-25 | $36.33 | $36.35 | $36.13 | $36.34 | $33.68 | 55,300 |
| 2017-09-22 | $36.31 | $36.35 | $36.23 | $36.33 | $33.67 | 58,828 |
| 2017-09-21 | $36.09 | $36.24 | $36.04 | $36.21 | $33.56 | 42,523 |
| 2017-09-20 | $35.86 | $36.09 | $35.83 | $36.06 | $33.42 | 58,633 |
| 2017-09-19 | $35.82 | $35.85 | $35.78 | $35.82 | $33.20 | 46,733 |
| 2017-09-18 | $35.61 | $35.80 | $35.57 | $35.80 | $33.18 | 46,542 |
| 2017-09-15 | $35.34 | $35.49 | $35.32 | $35.49 | $32.89 | 50,824 |
| 2017-09-14 | $35.33 | $35.53 | $35.29 | $35.53 | $32.74 | 32,223 |
| 2017-09-13 | $35.43 | $35.43 | $35.34 | $35.37 | $32.60 | 18,281 |
| 2017-09-12 | $35.31 | $35.43 | $35.26 | $35.42 | $32.64 | 44,305 |
| 2017-09-11 | $35.11 | $35.24 | $35.10 | $35.21 | $32.45 | 50,232 |
| 2017-09-08 | $34.76 | $35.02 | $34.65 | $34.95 | $32.21 | 37,806 |
| 2017-09-07 | $34.79 | $34.85 | $34.67 | $34.81 | $32.08 | 42,822 |
| 2017-09-06 | $34.88 | $34.93 | $34.80 | $34.84 | $32.11 | 27,193 |
| 2017-09-05 | $35.09 | $35.14 | $34.71 | $34.76 | $32.03 | 46,334 |
| 2017-09-01 | $35.10 | $35.23 | $35.07 | $35.16 | $32.40 | 55,276 |
| 2017-08-31 | $34.93 | $35.10 | $34.91 | $35.01 | $32.26 | 48,942 |
| 2017-08-30 | $34.70 | $34.86 | $34.68 | $34.85 | $32.12 | 39,502 |
| 2017-08-29 | $34.27 | $34.70 | $34.27 | $34.69 | $31.97 | 33,913 |
| 2017-08-28 | $34.51 | $34.51 | $34.38 | $34.42 | $31.72 | 61,327 |
| 2017-08-25 | $34.46 | $34.54 | $34.37 | $34.46 | $31.76 | 20,792 |
| 2017-08-24 | $34.45 | $34.45 | $34.29 | $34.31 | $31.62 | 97,914 |
| 2017-08-23 | $34.53 | $34.53 | $34.38 | $34.41 | $31.71 | 32,597 |
| 2017-08-22 | $34.33 | $34.68 | $34.33 | $34.63 | $31.91 | 50,762 |
| 2017-08-21 | $34.21 | $34.26 | $34.09 | $34.25 | $31.56 | 37,907 |
| 2017-08-18 | $34.29 | $34.41 | $34.01 | $34.23 | $31.55 | 59,497 |
| 2017-08-17 | $34.84 | $34.86 | $34.38 | $34.39 | $31.69 | 50,552 |
| 2017-08-16 | $34.92 | $35.04 | $34.90 | $34.91 | $32.17 | 70,478 |
| 2017-08-15 | $35.02 | $35.02 | $34.84 | $34.90 | $32.16 | 44,676 |
| 2017-08-14 | $34.83 | $35.03 | $34.82 | $34.97 | $32.23 | 41,492 |
| 2017-08-11 | $34.60 | $34.75 | $34.52 | $34.61 | $31.89 | 41,956 |
| 2017-08-10 | $34.92 | $34.96 | $34.55 | $34.55 | $31.84 | 90,926 |
| 2017-08-09 | $35.02 | $35.12 | $34.98 | $35.04 | $32.29 | 66,736 |
| 2017-08-08 | $35.15 | $35.33 | $35.07 | $35.11 | $32.36 | 49,115 |
| 2017-08-07 | $35.19 | $35.19 | $35.07 | $35.16 | $32.40 | 51,736 |
| 2017-08-04 | $35.15 | $35.19 | $35.07 | $35.19 | $32.43 | 35,902 |
| 2017-08-03 | $34.97 | $35.06 | $34.89 | $35.06 | $32.31 | 46,769 |
| 2017-08-02 | $34.84 | $34.95 | $34.80 | $34.94 | $32.20 | 154,158 |
| 2017-08-01 | $35.06 | $35.06 | $34.77 | $34.83 | $32.10 | 117,243 |
| 2017-07-31 | $35.03 | $35.07 | $34.95 | $34.95 | $32.21 | 118,478 |
| 2017-07-28 | $34.87 | $34.99 | $34.78 | $34.97 | $32.23 | 35,958 |
| 2017-07-27 | $35.09 | $35.10 | $34.75 | $34.90 | $32.16 | 67,388 |
| 2017-07-26 | $35.15 | $35.15 | $35.02 | $35.03 | $32.28 | 31,216 |
| 2017-07-25 | $35.17 | $35.23 | $34.92 | $35.06 | $32.31 | 136,917 |
| 2017-07-24 | $35.02 | $35.05 | $34.97 | $35.02 | $32.27 | 47,279 |
| 2017-07-21 | $35.00 | $35.17 | $34.94 | $35.15 | $32.39 | 33,488 |
| 2017-07-20 | $35.40 | $35.40 | $35.18 | $35.23 | $32.47 | 59,392 |
| 2017-07-19 | $35.26 | $35.37 | $35.19 | $35.33 | $32.56 | 55,242 |
| 2017-07-18 | $35.27 | $35.29 | $35.11 | $35.25 | $32.49 | 34,677 |
| 2017-07-17 | $35.29 | $35.38 | $35.23 | $35.32 | $32.55 | 32,250 |
| 2017-07-14 | $35.20 | $35.40 | $35.20 | $35.33 | $32.56 | 26,543 |
| 2017-07-13 | $35.18 | $35.20 | $35.06 | $35.19 | $32.43 | 30,346 |
| 2017-07-12 | $35.21 | $35.36 | $35.13 | $35.19 | $32.43 | 92,343 |
| 2017-07-11 | $34.95 | $35.06 | $34.79 | $35.01 | $32.26 | 60,218 |
| 2017-07-10 | $34.89 | $35.14 | $34.88 | $34.99 | $32.25 | 39,745 |
| 2017-07-07 | $34.72 | $34.98 | $34.67 | $34.94 | $32.20 | 68,039 |
| 2017-07-06 | $34.85 | $34.92 | $34.60 | $34.68 | $31.96 | 74,300 |
| 2017-07-05 | $35.03 | $35.06 | $34.90 | $35.06 | $32.31 | 89,351 |
| 2017-07-03 | $34.87 | $35.10 | $34.85 | $35.01 | $32.26 | 99,253 |
| 2017-06-30 | $34.59 | $34.87 | $34.59 | $34.79 | $32.06 | 42,790 |
| 2017-06-29 | $34.82 | $34.95 | $34.29 | $34.46 | $31.76 | 33,157 |
| 2017-06-28 | $34.56 | $34.84 | $34.56 | $34.79 | $32.06 | 25,622 |
| 2017-06-27 | $34.65 | $34.66 | $34.41 | $34.41 | $31.71 | 34,317 |
| 2017-06-26 | $34.74 | $34.85 | $34.62 | $34.65 | $31.93 | 32,641 |
| 2017-06-23 | $34.56 | $34.69 | $34.51 | $34.67 | $31.95 | 31,430 |
| 2017-06-22 | $34.53 | $34.58 | $34.46 | $34.51 | $31.80 | 51,630 |
| 2017-06-21 | $34.95 | $34.97 | $34.53 | $34.56 | $31.85 | 40,663 |
| 2017-06-20 | $35.24 | $35.24 | $34.87 | $34.87 | $32.14 | 57,979 |
| 2017-06-19 | $35.20 | $35.30 | $35.13 | $35.25 | $32.49 | 59,481 |
| 2017-06-16 | $35.03 | $35.09 | $34.91 | $35.09 | $32.34 | 76,682 |
| 2017-06-15 | $34.72 | $35.10 | $34.72 | $35.10 | $32.23 | 25,480 |
| 2017-06-14 | $35.04 | $35.04 | $34.86 | $34.93 | $32.07 | 31,591 |
| 2017-06-13 | $34.92 | $35.03 | $34.87 | $35.02 | $32.15 | 105,646 |
| 2017-06-12 | $34.80 | $34.93 | $34.69 | $34.88 | $32.03 | 62,855 |
| 2017-06-09 | $34.57 | $34.73 | $34.51 | $34.70 | $31.86 | 34,926 |
| 2017-06-08 | $34.36 | $34.56 | $34.33 | $34.50 | $31.68 | 31,325 |
| 2017-06-07 | $34.46 | $34.47 | $34.24 | $34.33 | $31.52 | 31,073 |
| 2017-06-06 | $34.56 | $34.56 | $34.34 | $34.42 | $31.60 | 33,864 |
| 2017-06-05 | $34.84 | $34.84 | $34.68 | $34.68 | $31.84 | 102,857 |
| 2017-06-02 | $34.73 | $34.98 | $34.70 | $34.80 | $31.95 | 49,845 |
| 2017-06-01 | $34.44 | $34.70 | $34.40 | $34.55 | $31.72 | 105,947 |
| 2017-05-31 | $34.32 | $34.40 | $34.13 | $34.36 | $31.55 | 40,088 |
| 2017-05-30 | $34.23 | $34.35 | $34.16 | $34.34 | $31.53 | 90,510 |
| 2017-05-26 | $34.27 | $34.35 | $34.24 | $34.33 | $31.52 | 29,372 |
| 2017-05-25 | $34.21 | $34.35 | $34.18 | $34.31 | $31.50 | 44,685 |
| 2017-05-24 | $34.16 | $34.29 | $34.07 | $34.17 | $31.37 | 32,275 |
| 2017-05-23 | $34.17 | $34.18 | $34.00 | $34.12 | $31.33 | 43,019 |
| 2017-05-22 | $34.02 | $34.12 | $33.96 | $34.10 | $31.31 | 55,972 |
| 2017-05-19 | $33.52 | $33.99 | $33.49 | $33.83 | $31.06 | 50,792 |
| 2017-05-18 | $33.25 | $33.57 | $33.06 | $33.42 | $30.69 | 61,112 |
| 2017-05-17 | $33.76 | $33.77 | $33.34 | $33.37 | $30.64 | 106,235 |
| 2017-05-16 | $34.14 | $34.14 | $33.95 | $34.03 | $31.25 | 37,261 |
| 2017-05-15 | $34.04 | $34.15 | $33.97 | $34.12 | $31.33 | 53,284 |
| 2017-05-12 | $34.06 | $34.06 | $33.89 | $33.90 | $31.13 | 41,145 |
| 2017-05-11 | $34.11 | $34.20 | $33.85 | $34.16 | $31.37 | 34,721 |
| 2017-05-10 | $34.27 | $34.31 | $34.10 | $34.20 | $31.40 | 26,737 |
| 2017-05-09 | $34.33 | $34.37 | $34.25 | $34.33 | $31.52 | 91,972 |
| 2017-05-08 | $34.42 | $34.42 | $34.26 | $34.27 | $31.47 | 35,818 |
| 2017-05-05 | $34.22 | $34.43 | $34.20 | $34.43 | $31.61 | 40,330 |
| 2017-05-04 | $34.28 | $34.32 | $34.04 | $34.20 | $31.40 | 73,942 |
| 2017-05-03 | $34.18 | $34.25 | $34.04 | $34.25 | $31.45 | 65,586 |
| 2017-05-02 | $34.20 | $34.26 | $34.14 | $34.21 | $31.42 | 61,711 |
| 2017-05-01 | $34.31 | $34.35 | $34.06 | $34.17 | $31.37 | 215,372 |
| 2017-04-28 | $34.48 | $34.48 | $34.18 | $34.22 | $31.42 | 49,557 |
| 2017-04-27 | $34.45 | $34.54 | $34.31 | $34.42 | $31.60 | 62,512 |
| 2017-04-26 | $34.37 | $34.55 | $34.35 | $34.39 | $31.58 | 74,121 |
| 2017-04-25 | $34.27 | $34.44 | $34.25 | $34.33 | $31.52 | 159,148 |
| 2017-04-24 | $34.10 | $34.20 | $34.00 | $34.17 | $31.37 | 60,659 |
| 2017-04-21 | $33.68 | $33.80 | $33.61 | $33.73 | $30.97 | 53,865 |
| 2017-04-20 | $33.44 | $33.80 | $33.44 | $33.68 | $30.92 | 40,587 |
| 2017-04-19 | $33.37 | $33.46 | $33.25 | $33.30 | $30.58 | 46,698 |
| 2017-04-18 | $33.16 | $33.29 | $33.10 | $33.27 | $30.55 | 49,256 |
| 2017-04-17 | $33.05 | $33.29 | $32.98 | $33.27 | $30.54 | 72,796 |
| 2017-04-13 | $33.14 | $33.24 | $32.95 | $32.95 | $30.25 | 51,557 |
| 2017-04-12 | $33.66 | $33.66 | $33.15 | $33.17 | $30.46 | 82,728 |
| 2017-04-11 | $33.59 | $33.69 | $33.39 | $33.65 | $30.90 | 68,117 |
| 2017-04-10 | $33.52 | $33.82 | $33.50 | $33.60 | $30.85 | 133,767 |
| 2017-04-07 | $33.54 | $33.62 | $33.47 | $33.52 | $30.78 | 48,743 |
| 2017-04-06 | $33.39 | $33.61 | $33.34 | $33.47 | $30.73 | 44,538 |
| 2017-04-05 | $33.61 | $33.87 | $33.31 | $33.32 | $30.59 | 59,436 |
| 2017-04-04 | $33.40 | $33.49 | $33.37 | $33.45 | $30.71 | 24,648 |
| 2017-04-03 | $33.65 | $33.73 | $33.26 | $33.42 | $30.69 | 154,848 |
| 2017-03-31 | $33.57 | $33.72 | $33.57 | $33.57 | $30.82 | 39,853 |
| 2017-03-30 | $33.45 | $33.68 | $33.45 | $33.66 | $30.91 | 55,493 |
| 2017-03-29 | $33.38 | $33.47 | $33.27 | $33.45 | $30.71 | 25,022 |
| 2017-03-28 | $32.98 | $33.50 | $32.81 | $33.42 | $30.69 | 143,680 |
| 2017-03-27 | $32.92 | $33.13 | $32.66 | $33.07 | $30.36 | 139,797 |
| 2017-03-24 | $33.34 | $33.46 | $33.04 | $33.16 | $30.45 | 57,102 |
| 2017-03-23 | $33.31 | $33.49 | $33.24 | $33.28 | $30.56 | 64,659 |
| 2017-03-22 | $33.22 | $33.39 | $33.10 | $33.32 | $30.59 | 107,149 |
| 2017-03-21 | $33.87 | $33.92 | $33.17 | $33.21 | $30.49 | 148,486 |
| 2017-03-20 | $33.92 | $33.92 | $33.74 | $33.78 | $31.02 | 97,326 |
| 2017-03-17 | $33.80 | $33.96 | $33.74 | $33.91 | $31.14 | 67,832 |
| 2017-03-16 | $34.11 | $34.11 | $33.83 | $33.87 | $30.96 | 93,798 |
| 2017-03-15 | $33.66 | $34.10 | $33.65 | $34.00 | $31.08 | 53,053 |
| 2017-03-14 | $33.75 | $33.75 | $33.49 | $33.61 | $30.72 | 46,968 |
| 2017-03-13 | $33.85 | $33.88 | $33.76 | $33.85 | $30.94 | 79,996 |
| 2017-03-10 | $33.78 | $33.85 | $33.57 | $33.84 | $30.93 | 109,853 |
| 2017-03-09 | $33.73 | $33.83 | $33.44 | $33.57 | $30.68 | 78,218 |
| 2017-03-08 | $33.92 | $33.96 | $33.73 | $33.76 | $30.86 | 69,479 |
| 2017-03-07 | $33.97 | $34.05 | $33.86 | $33.90 | $30.98 | 68,864 |
| 2017-03-06 | $33.97 | $34.05 | $33.90 | $34.03 | $31.10 | 91,314 |
| 2017-03-03 | $34.09 | $34.15 | $33.96 | $34.11 | $31.18 | 74,546 |
| 2017-03-02 | $34.46 | $34.46 | $34.07 | $34.10 | $31.17 | 415,991 |
| 2017-03-01 | $34.18 | $34.54 | $34.16 | $34.46 | $31.50 | 212,239 |
| 2017-02-28 | $34.05 | $34.07 | $33.78 | $33.81 | $30.90 | 106,561 |
| 2017-02-27 | $33.83 | $34.07 | $33.77 | $34.07 | $31.14 | 165,226 |
| 2017-02-24 | $33.54 | $33.87 | $33.51 | $33.87 | $30.96 | 64,250 |
| 2017-02-23 | $34.03 | $34.08 | $33.61 | $33.70 | $30.80 | 85,634 |
| 2017-02-22 | $33.98 | $34.00 | $33.86 | $33.94 | $31.02 | 92,642 |
| 2017-02-21 | $33.96 | $34.08 | $33.93 | $34.07 | $31.14 | 340,523 |
| 2017-02-17 | $33.79 | $33.86 | $33.68 | $33.85 | $30.94 | 79,205 |
| 2017-02-16 | $33.85 | $33.86 | $33.65 | $33.86 | $30.95 | 106,886 |
| 2017-02-15 | $33.66 | $33.88 | $33.63 | $33.84 | $30.93 | 304,715 |
| 2017-02-14 | $33.63 | $33.69 | $33.51 | $33.66 | $30.77 | 119,300 |
| 2017-02-13 | $33.54 | $33.73 | $33.54 | $33.67 | $30.77 | 217,810 |
| 2017-02-10 | $33.25 | $33.42 | $33.20 | $33.39 | $30.52 | 133,617 |
| 2017-02-09 | $32.95 | $33.19 | $32.90 | $33.13 | $30.28 | 74,321 |
| 2017-02-08 | $32.94 | $32.94 | $32.77 | $32.88 | $30.05 | 116,574 |
| 2017-02-07 | $33.02 | $33.19 | $32.90 | $32.95 | $30.12 | 296,652 |
| 2017-02-06 | $32.94 | $33.02 | $32.80 | $32.86 | $30.03 | 97,207 |
| 2017-02-03 | $32.76 | $32.96 | $32.69 | $32.94 | $30.11 | 153,617 |
| 2017-02-02 | $32.69 | $32.71 | $32.53 | $32.60 | $29.80 | 89,451 |
| 2017-02-01 | $32.87 | $32.92 | $32.55 | $32.75 | $29.93 | 176,123 |
| 2017-01-31 | $32.92 | $32.92 | $32.57 | $32.76 | $29.94 | 132,838 |
| 2017-01-30 | $33.18 | $33.18 | $32.73 | $33.03 | $30.19 | 243,592 |
| 2017-01-27 | $33.31 | $33.39 | $33.21 | $33.27 | $30.41 | 196,039 |
| 2017-01-26 | $33.38 | $33.46 | $33.18 | $33.32 | $30.45 | 121,749 |
| 2017-01-25 | $33.21 | $33.36 | $33.11 | $33.34 | $30.47 | 243,939 |
| 2017-01-24 | $32.58 | $33.00 | $32.58 | $32.95 | $30.11 | 92,073 |
| 2017-01-23 | $32.65 | $32.71 | $32.37 | $32.53 | $29.73 | 64,942 |
| 2017-01-20 | $32.68 | $32.76 | $32.55 | $32.69 | $29.88 | 110,956 |
| 2017-01-19 | $32.78 | $32.92 | $32.57 | $32.73 | $29.92 | 56,966 |
| 2017-01-18 | $32.51 | $32.63 | $32.41 | $32.59 | $29.79 | 162,873 |
| 2017-01-17 | $32.67 | $32.67 | $32.35 | $32.39 | $29.61 | 127,498 |
| 2017-01-13 | $32.69 | $32.77 | $32.66 | $32.73 | $29.92 | 58,324 |
| 2017-01-12 | $32.71 | $32.71 | $32.26 | $32.59 | $29.79 | 78,728 |
| 2017-01-11 | $32.56 | $32.70 | $32.51 | $32.68 | $29.87 | 109,584 |
| 2017-01-10 | $32.37 | $32.65 | $32.37 | $32.54 | $29.74 | 207,519 |
| 2017-01-09 | $32.71 | $32.71 | $32.37 | $32.40 | $29.61 | 103,855 |
| 2017-01-06 | $32.60 | $32.79 | $32.49 | $32.66 | $29.85 | 179,940 |
| 2017-01-05 | $32.68 | $32.81 | $32.40 | $32.55 | $29.75 | 125,701 |
| 2017-01-04 | $32.63 | $32.70 | $32.56 | $32.68 | $29.87 | 169,907 |
| 2017-01-03 | $32.50 | $32.68 | $32.31 | $32.46 | $29.67 | 170,798 |
| 2016-12-30 | $32.40 | $32.41 | $32.16 | $32.22 | $29.45 | 88,979 |
| 2016-12-29 | $32.49 | $32.50 | $32.28 | $32.37 | $29.59 | 64,021 |
| 2016-12-28 | $32.79 | $32.84 | $32.36 | $32.38 | $29.60 | 70,294 |
| 2016-12-27 | $32.67 | $32.79 | $32.66 | $32.69 | $29.88 | 168,007 |
| 2016-12-23 | $32.61 | $32.67 | $32.56 | $32.64 | $29.83 | 54,234 |
| 2016-12-22 | $32.65 | $32.70 | $32.53 | $32.62 | $29.81 | 62,086 |
| 2016-12-21 | $32.78 | $32.82 | $32.69 | $32.71 | $29.89 | 90,300 |
| 2016-12-20 | $32.74 | $32.82 | $32.62 | $32.79 | $29.97 | 86,994 |
| 2016-12-19 | $32.61 | $32.64 | $32.47 | $32.58 | $29.78 | 67,668 |
| 2016-12-16 | $32.54 | $32.65 | $32.39 | $32.42 | $29.63 | 77,839 |
| 2016-12-15 | $32.64 | $32.82 | $32.56 | $32.60 | $29.67 | 149,202 |
| 2016-12-14 | $32.94 | $33.00 | $32.55 | $32.55 | $29.63 | 99,344 |
| 2016-12-13 | $33.25 | $33.25 | $32.83 | $32.92 | $29.97 | 106,493 |
| 2016-12-12 | $33.16 | $33.16 | $32.85 | $33.04 | $30.07 | 148,859 |
| 2016-12-09 | $33.08 | $33.18 | $33.01 | $33.16 | $30.18 | 178,494 |
| 2016-12-08 | $33.44 | $33.44 | $32.93 | $33.02 | $30.05 | 182,233 |
| 2016-12-07 | $32.69 | $33.15 | $32.60 | $33.13 | $30.16 | 160,676 |
| 2016-12-06 | $32.65 | $32.65 | $32.38 | $32.61 | $29.68 | 201,653 |
| 2016-12-05 | $32.66 | $32.67 | $32.44 | $32.50 | $29.58 | 173,253 |
| 2016-12-02 | $32.52 | $32.53 | $32.34 | $32.43 | $29.52 | 127,319 |
| 2016-12-01 | $32.34 | $32.52 | $32.32 | $32.49 | $29.57 | 173,482 |
| 2016-11-30 | $32.34 | $32.48 | $32.25 | $32.31 | $29.41 | 151,485 |
| 2016-11-29 | $32.27 | $32.33 | $32.13 | $32.22 | $29.33 | 219,482 |
| 2016-11-28 | $32.47 | $32.50 | $32.20 | $32.24 | $29.35 | 150,589 |
| 2016-11-25 | $32.60 | $32.60 | $32.34 | $32.48 | $29.56 | 70,765 |
| 2016-11-23 | $32.35 | $32.35 | $32.15 | $32.33 | $29.43 | 207,727 |
| 2016-11-22 | $32.12 | $32.12 | $31.93 | $32.07 | $29.19 | 231,556 |
| 2016-11-21 | $31.82 | $32.05 | $31.72 | $31.86 | $29.00 | 299,725 |
| 2016-11-18 | $31.81 | $31.81 | $31.61 | $31.70 | $28.85 | 218,063 |
| 2016-11-17 | $31.78 | $31.78 | $31.64 | $31.70 | $28.85 | 203,383 |
| 2016-11-16 | $31.79 | $31.79 | $31.55 | $31.60 | $28.76 | 256,021 |
| 2016-11-15 | $31.87 | $31.87 | $31.50 | $31.80 | $28.94 | 348,787 |
| 2016-11-14 | $31.77 | $32.00 | $31.63 | $31.71 | $28.86 | 304,250 |
| 2016-11-11 | $31.27 | $31.54 | $31.27 | $31.54 | $28.71 | 258,361 |
| 2016-11-10 | $31.00 | $31.44 | $30.94 | $31.37 | $28.55 | 295,697 |
| 2016-11-09 | $29.81 | $30.82 | $29.81 | $30.71 | $27.95 | 227,382 |
| 2016-11-08 | $29.66 | $29.94 | $29.61 | $29.85 | $27.17 | 47,352 |
| 2016-11-07 | $29.45 | $29.70 | $29.35 | $29.70 | $27.03 | 44,393 |
| 2016-11-04 | $29.02 | $29.27 | $28.92 | $29.02 | $26.41 | 37,328 |
| 2016-11-03 | $29.09 | $29.09 | $28.91 | $28.96 | $26.36 | 33,365 |
| 2016-11-02 | $29.13 | $29.25 | $28.96 | $29.05 | $26.44 | 46,514 |
| 2016-11-01 | $29.49 | $29.50 | $29.01 | $29.16 | $26.54 | 71,826 |
| 2016-10-31 | $29.48 | $29.54 | $29.45 | $29.45 | $26.81 | 71,016 |
| 2016-10-28 | $29.28 | $29.56 | $29.28 | $29.37 | $26.73 | 25,293 |
| 2016-10-27 | $29.49 | $29.49 | $29.16 | $29.23 | $26.61 | 18,660 |
| 2016-10-26 | $29.18 | $29.52 | $29.18 | $29.45 | $26.81 | 28,234 |
| 2016-10-25 | $29.39 | $29.42 | $29.30 | $29.32 | $26.68 | 102,707 |
| 2016-10-24 | $29.49 | $29.65 | $29.44 | $29.47 | $26.82 | 32,178 |
| 2016-10-21 | $29.06 | $29.38 | $29.05 | $29.38 | $26.74 | 30,803 |
| 2016-10-20 | $29.50 | $29.50 | $29.35 | $29.38 | $26.74 | 22,857 |
| 2016-10-19 | $29.54 | $29.64 | $29.49 | $29.61 | $26.95 | 16,241 |
| 2016-10-18 | $29.65 | $29.65 | $29.46 | $29.47 | $26.82 | 20,569 |
| 2016-10-17 | $29.41 | $29.53 | $29.40 | $29.43 | $26.79 | 63,190 |
| 2016-10-14 | $29.56 | $29.68 | $29.45 | $29.46 | $26.82 | 30,056 |
| 2016-10-13 | $29.38 | $29.49 | $29.17 | $29.42 | $26.78 | 107,957 |
| 2016-10-12 | $29.48 | $29.60 | $29.39 | $29.54 | $26.89 | 21,968 |
| 2016-10-11 | $29.77 | $29.77 | $29.35 | $29.48 | $26.83 | 116,873 |
| 2016-10-10 | $29.91 | $29.99 | $29.79 | $29.82 | $27.14 | 42,307 |
| 2016-10-07 | $30.03 | $30.03 | $29.66 | $29.81 | $27.13 | 24,872 |
| 2016-10-06 | $30.12 | $30.20 | $30.00 | $30.17 | $27.46 | 25,521 |
| 2016-10-05 | $30.09 | $30.21 | $30.08 | $30.13 | $27.42 | 19,895 |
| 2016-10-04 | $30.24 | $30.24 | $29.90 | $29.94 | $27.25 | 22,168 |
| 2016-10-03 | $30.09 | $30.21 | $30.05 | $30.20 | $27.48 | 126,787 |
| 2016-09-30 | $30.03 | $30.29 | $30.03 | $30.24 | $27.52 | 40,161 |
| 2016-09-29 | $30.14 | $30.23 | $29.86 | $30.05 | $27.35 | 9,679 |
| 2016-09-28 | $29.97 | $30.17 | $29.86 | $30.17 | $27.46 | 32,280 |
| 2016-09-27 | $29.77 | $29.95 | $29.67 | $29.92 | $27.23 | 10,717 |
| 2016-09-26 | $29.78 | $29.87 | $29.73 | $29.75 | $27.08 | 15,318 |
| 2016-09-23 | $30.06 | $30.06 | $29.88 | $29.91 | $27.22 | 14,076 |
| 2016-09-22 | $30.00 | $30.18 | $30.00 | $30.11 | $27.41 | 30,044 |
| 2016-09-21 | $29.55 | $29.88 | $29.53 | $29.83 | $27.15 | 23,691 |
| 2016-09-20 | $29.61 | $29.61 | $29.47 | $29.47 | $26.82 | 32,290 |
| 2016-09-19 | $29.44 | $29.67 | $29.43 | $29.46 | $26.82 | 36,839 |
| 2016-09-16 | $29.49 | $29.49 | $29.28 | $29.32 | $26.69 | 12,979 |
| 2016-09-15 | $29.47 | $29.73 | $29.47 | $29.69 | $26.89 | 43,702 |
| 2016-09-14 | $29.52 | $29.66 | $29.42 | $29.43 | $26.65 | 30,167 |
| 2016-09-13 | $29.76 | $29.77 | $29.45 | $29.50 | $26.72 | 26,093 |
| 2016-09-12 | $29.46 | $30.03 | $29.44 | $29.97 | $27.15 | 23,095 |
| 2016-09-09 | $30.30 | $30.32 | $29.67 | $29.67 | $26.87 | 31,938 |
| 2016-09-08 | $30.49 | $30.51 | $30.39 | $30.50 | $27.62 | 42,789 |
| 2016-09-07 | $30.49 | $30.56 | $30.43 | $30.51 | $27.63 | 58,447 |
| 2016-09-06 | $30.66 | $30.66 | $30.44 | $30.54 | $27.66 | 37,655 |
| 2016-09-02 | $30.60 | $30.73 | $30.53 | $30.65 | $27.76 | 31,849 |
| 2016-09-01 | $30.48 | $30.55 | $30.24 | $30.46 | $27.59 | 25,312 |
| 2016-08-31 | $30.59 | $30.59 | $30.33 | $30.44 | $27.57 | 17,951 |
| 2016-08-30 | $30.69 | $30.69 | $30.57 | $30.60 | $27.71 | 15,017 |
| 2016-08-29 | $30.55 | $30.72 | $30.55 | $30.69 | $27.80 | 32,978 |
| 2016-08-26 | $30.64 | $30.80 | $30.44 | $30.48 | $27.61 | 12,426 |
| 2016-08-25 | $30.57 | $30.65 | $30.53 | $30.55 | $27.67 | 12,845 |
| 2016-08-24 | $30.70 | $30.70 | $30.56 | $30.59 | $27.71 | 14,458 |
| 2016-08-23 | $30.72 | $30.79 | $30.69 | $30.70 | $27.81 | 48,732 |
| 2016-08-22 | $30.61 | $30.66 | $30.54 | $30.65 | $27.76 | 12,057 |
| 2016-08-19 | $30.52 | $30.68 | $30.52 | $30.65 | $27.76 | 11,284 |
| 2016-08-18 | $30.49 | $30.62 | $30.49 | $30.62 | $27.73 | 14,772 |
| 2016-08-17 | $30.41 | $30.52 | $30.35 | $30.47 | $27.60 | 21,894 |
| 2016-08-16 | $30.54 | $30.54 | $30.41 | $30.41 | $27.54 | 70,738 |
| 2016-08-15 | $30.43 | $30.63 | $30.43 | $30.59 | $27.71 | 59,859 |
| 2016-08-12 | $30.46 | $30.46 | $30.34 | $30.37 | $27.51 | 18,395 |
| 2016-08-11 | $30.37 | $30.52 | $30.36 | $30.50 | $27.62 | 24,426 |
| 2016-08-10 | $30.35 | $30.35 | $30.21 | $30.27 | $27.42 | 15,183 |
| 2016-08-09 | $30.34 | $30.39 | $30.25 | $30.32 | $27.46 | 59,615 |
| 2016-08-08 | $30.38 | $30.43 | $30.27 | $30.29 | $27.43 | 47,986 |
| 2016-08-05 | $30.12 | $30.32 | $30.12 | $30.28 | $27.42 | 25,342 |
| 2016-08-04 | $29.99 | $30.10 | $29.94 | $29.97 | $27.14 | 22,126 |
| 2016-08-03 | $29.78 | $29.98 | $29.75 | $29.91 | $27.09 | 33,233 |
| 2016-08-02 | $30.02 | $30.02 | $29.72 | $29.83 | $27.02 | 29,174 |
| 2016-08-01 | $30.21 | $30.21 | $29.99 | $30.06 | $27.23 | 61,267 |
| 2016-07-29 | $30.09 | $30.17 | $29.98 | $30.14 | $27.30 | 19,211 |
| 2016-07-28 | $30.11 | $30.20 | $30.02 | $30.17 | $27.33 | 25,337 |
| 2016-07-27 | $30.37 | $30.37 | $30.09 | $30.16 | $27.32 | 20,847 |
| 2016-07-26 | $30.04 | $30.27 | $30.04 | $30.27 | $27.42 | 23,979 |
| 2016-07-25 | $30.18 | $30.18 | $29.95 | $30.03 | $27.20 | 129,327 |
| 2016-07-22 | $30.00 | $30.20 | $29.72 | $30.19 | $27.34 | 31,245 |
| 2016-07-21 | $30.37 | $30.41 | $30.10 | $30.19 | $27.34 | 31,216 |
| 2016-07-20 | $30.32 | $30.48 | $30.29 | $30.40 | $27.53 | 19,701 |
| 2016-07-19 | $30.27 | $30.37 | $30.12 | $30.29 | $27.43 | 23,323 |
| 2016-07-18 | $30.37 | $30.38 | $30.22 | $30.32 | $27.46 | 62,339 |
| 2016-07-15 | $30.50 | $30.50 | $30.26 | $30.35 | $27.49 | 24,826 |
| 2016-07-14 | $30.33 | $30.45 | $30.27 | $30.33 | $27.47 | 172,698 |
| 2016-07-13 | $30.14 | $30.15 | $30.00 | $30.11 | $27.27 | 91,525 |
| 2016-07-12 | $29.99 | $30.12 | $29.91 | $30.06 | $27.23 | 164,495 |
| 2016-07-11 | $29.75 | $29.91 | $29.75 | $29.83 | $27.02 | 36,091 |
| 2016-07-08 | $29.25 | $29.68 | $29.25 | $29.61 | $26.82 | 54,477 |
| 2016-07-07 | $29.00 | $29.21 | $28.93 | $29.04 | $26.30 | 211,801 |
| 2016-07-06 | $28.82 | $29.00 | $28.64 | $28.99 | $26.26 | 32,697 |
| 2016-07-05 | $29.01 | $29.01 | $28.67 | $28.82 | $26.10 | 18,176 |
| 2016-07-01 | $28.98 | $29.24 | $28.98 | $29.10 | $26.36 | 98,942 |
| 2016-06-30 | $28.51 | $29.00 | $28.51 | $29.00 | $26.27 | 28,860 |
| 2016-06-29 | $28.24 | $28.51 | $28.20 | $28.42 | $25.74 | 143,825 |
| 2016-06-28 | $27.87 | $28.08 | $27.71 | $27.90 | $25.27 | 116,216 |
| 2016-06-27 | $28.02 | $28.02 | $27.35 | $27.49 | $24.90 | 112,700 |
| 2016-06-24 | $28.35 | $28.68 | $28.03 | $28.25 | $25.59 | 75,499 |
| 2016-06-23 | $29.38 | $29.41 | $29.27 | $29.41 | $26.64 | 14,686 |
| 2016-06-22 | $29.19 | $29.26 | $29.05 | $29.06 | $26.32 | 66,717 |
| 2016-06-21 | $29.19 | $29.20 | $29.09 | $29.14 | $26.39 | 35,720 |
| 2016-06-20 | $29.17 | $29.43 | $29.17 | $29.21 | $26.46 | 27,844 |
| 2016-06-17 | $28.88 | $28.98 | $28.81 | $28.88 | $26.16 | 19,059 |
| 2016-06-16 | $28.80 | $29.04 | $28.61 | $28.98 | $26.12 | 16,666 |
| 2016-06-15 | $29.03 | $29.15 | $28.92 | $28.92 | $26.06 | 10,619 |
| 2016-06-14 | $28.86 | $28.94 | $28.74 | $28.91 | $26.05 | 21,904 |
| 2016-06-13 | $29.08 | $29.21 | $28.88 | $28.88 | $26.03 | 104,676 |
| 2016-06-10 | $29.35 | $29.35 | $29.10 | $29.18 | $26.30 | 17,075 |
| 2016-06-09 | $29.47 | $29.55 | $29.34 | $29.53 | $26.61 | 17,427 |
| 2016-06-08 | $29.49 | $29.60 | $29.49 | $29.58 | $26.66 | 83,023 |
| 2016-06-07 | $29.32 | $29.48 | $29.32 | $29.39 | $26.49 | 29,133 |
| 2016-06-06 | $29.04 | $29.29 | $29.04 | $29.26 | $26.37 | 13,713 |
| 2016-06-03 | $28.96 | $29.01 | $28.77 | $28.99 | $26.13 | 26,071 |
| 2016-06-02 | $28.93 | $29.00 | $28.84 | $28.98 | $26.12 | 26,136 |
| 2016-06-01 | $28.77 | $28.96 | $28.70 | $28.91 | $26.05 | 27,762 |
| 2016-05-31 | $28.93 | $29.00 | $28.84 | $28.93 | $26.07 | 22,353 |
| 2016-05-27 | $28.80 | $28.89 | $28.80 | $28.88 | $26.03 | 23,456 |
| 2016-05-26 | $28.91 | $28.94 | $28.78 | $28.80 | $25.95 | 24,582 |
| 2016-05-25 | $28.77 | $28.91 | $28.75 | $28.83 | $25.98 | 156,533 |
| 2016-05-24 | $28.55 | $28.69 | $28.55 | $28.63 | $25.80 | 17,750 |
| 2016-05-23 | $28.37 | $28.38 | $28.26 | $28.26 | $25.47 | 16,682 |
| 2016-05-20 | $28.30 | $28.45 | $28.29 | $28.33 | $25.53 | 21,966 |
| 2016-05-19 | $28.18 | $28.28 | $27.95 | $28.16 | $25.38 | 23,076 |
| 2016-05-18 | $28.42 | $28.63 | $28.28 | $28.35 | $25.55 | 13,350 |
| 2016-05-17 | $28.54 | $28.75 | $28.35 | $28.43 | $25.62 | 22,306 |
| 2016-05-16 | $28.36 | $28.70 | $28.36 | $28.62 | $25.79 | 18,942 |
| 2016-05-13 | $28.62 | $28.63 | $28.25 | $28.32 | $25.52 | 42,607 |
| 2016-05-12 | $28.80 | $28.80 | $28.52 | $28.65 | $25.82 | 27,669 |
| 2016-05-11 | $28.93 | $28.97 | $28.71 | $28.71 | $25.87 | 57,096 |
| 2016-05-10 | $28.51 | $28.95 | $28.51 | $28.94 | $26.08 | 29,473 |
| 2016-05-09 | $28.48 | $28.53 | $28.40 | $28.46 | $25.64 | 123,495 |
| 2016-05-06 | $28.27 | $28.60 | $28.27 | $28.55 | $25.73 | 19,653 |
| 2016-05-05 | $28.51 | $28.55 | $28.34 | $28.34 | $25.54 | 20,173 |
| 2016-05-04 | $28.63 | $28.63 | $28.29 | $28.40 | $25.59 | 53,608 |
| 2016-05-03 | $28.89 | $28.89 | $28.57 | $28.71 | $25.87 | 537,059 |
| 2016-05-02 | $28.96 | $29.06 | $28.80 | $29.05 | $26.18 | 179,818 |
| 2016-04-29 | $28.94 | $29.01 | $28.72 | $28.88 | $26.03 | 34,567 |
| 2016-04-28 | $29.18 | $29.37 | $29.00 | $29.01 | $26.14 | 30,655 |
| 2016-04-27 | $29.17 | $29.41 | $29.12 | $29.35 | $26.45 | 43,137 |
| 2016-04-26 | $28.88 | $29.10 | $28.88 | $29.10 | $26.23 | 34,188 |
| 2016-04-25 | $28.98 | $28.98 | $28.69 | $28.78 | $25.94 | 236,240 |
| 2016-04-22 | $28.96 | $29.04 | $28.85 | $28.99 | $26.13 | 64,656 |
| 2016-04-21 | $28.96 | $29.06 | $28.85 | $28.86 | $26.01 | 39,302 |
| 2016-04-20 | $29.02 | $29.10 | $28.93 | $28.97 | $26.11 | 308,783 |
| 2016-04-19 | $28.89 | $29.08 | $28.87 | $28.98 | $26.11 | 42,801 |
| 2016-04-18 | $28.66 | $28.88 | $28.63 | $28.83 | $25.98 | 35,568 |
| 2016-04-15 | $28.70 | $28.76 | $28.67 | $28.73 | $25.89 | 33,039 |
| 2016-04-14 | $28.77 | $28.78 | $28.62 | $28.68 | $25.85 | 134,585 |
| 2016-04-13 | $28.45 | $28.73 | $28.45 | $28.73 | $25.89 | 171,041 |
| 2016-04-12 | $28.06 | $28.34 | $28.06 | $28.27 | $25.48 | 19,847 |
| 2016-04-11 | $28.17 | $28.35 | $28.05 | $28.05 | $25.28 | 241,710 |
| 2016-04-08 | $28.11 | $28.31 | $28.03 | $28.08 | $25.31 | 28,859 |
| 2016-04-07 | $28.44 | $28.44 | $27.84 | $27.92 | $25.16 | 41,046 |
| 2016-04-06 | $28.06 | $28.19 | $27.81 | $28.19 | $25.41 | 217,360 |
| 2016-04-05 | $28.01 | $28.15 | $27.92 | $28.03 | $25.26 | 46,187 |
| 2016-04-04 | $28.52 | $28.52 | $28.20 | $28.21 | $25.42 | 310,605 |
| 2016-04-01 | $28.22 | $28.57 | $28.05 | $28.52 | $25.71 | 195,505 |
| 2016-03-31 | $28.57 | $28.69 | $28.35 | $28.42 | $25.61 | 45,871 |
| 2016-03-30 | $28.52 | $28.65 | $28.45 | $28.51 | $25.69 | 74,376 |
| 2016-03-29 | $28.10 | $28.44 | $27.95 | $28.39 | $25.59 | 27,947 |
| 2016-03-28 | $28.20 | $28.23 | $28.02 | $28.14 | $25.36 | 471,410 |
| 2016-03-24 | $27.99 | $28.14 | $27.92 | $28.14 | $25.36 | 67,929 |
| 2016-03-23 | $28.35 | $28.35 | $28.17 | $28.19 | $25.41 | 22,447 |
| 2016-03-22 | $28.37 | $28.50 | $28.33 | $28.40 | $25.59 | 249,673 |
| 2016-03-21 | $28.40 | $28.48 | $28.31 | $28.47 | $25.66 | 24,865 |
| 2016-03-18 | $28.34 | $28.47 | $28.32 | $28.40 | $25.59 | 40,487 |
| 2016-03-17 | $27.75 | $28.37 | $27.71 | $28.30 | $25.42 | 52,287 |
| 2016-03-16 | $27.47 | $27.73 | $27.41 | $27.73 | $24.90 | 14,414 |
| 2016-03-15 | $27.32 | $27.48 | $27.32 | $27.47 | $24.67 | 28,096 |
| 2016-03-14 | $27.45 | $27.59 | $27.43 | $27.54 | $24.73 | 100,957 |
| 2016-03-11 | $27.35 | $27.58 | $27.34 | $27.57 | $24.76 | 50,478 |
| 2016-03-10 | $27.29 | $27.33 | $26.87 | $27.14 | $24.37 | 19,542 |
| 2016-03-09 | $27.25 | $27.29 | $27.11 | $27.24 | $24.46 | 48,644 |
| 2016-03-08 | $27.35 | $27.35 | $27.12 | $27.17 | $24.40 | 44,929 |
| 2016-03-07 | $27.36 | $27.57 | $27.32 | $27.55 | $24.74 | 1,438,564 |
| 2016-03-04 | $27.27 | $27.60 | $27.23 | $27.44 | $24.64 | 12,072 |
| 2016-03-03 | $27.07 | $27.30 | $27.07 | $27.25 | $24.47 | 20,726 |
| 2016-03-02 | $26.91 | $27.09 | $26.90 | $27.09 | $24.33 | 136,570 |
| 2016-03-01 | $26.61 | $26.97 | $26.59 | $26.90 | $24.16 | 17,996 |
| 2016-02-29 | $26.61 | $26.72 | $26.44 | $26.45 | $23.75 | 68,199 |
| 2016-02-26 | $26.64 | $26.77 | $26.56 | $26.59 | $23.88 | 14,032 |
| 2016-02-25 | $26.28 | $26.45 | $26.18 | $26.45 | $23.75 | 16,232 |
| 2016-02-24 | $25.85 | $26.20 | $25.70 | $26.19 | $23.52 | 14,424 |
| 2016-02-23 | $26.26 | $26.30 | $26.05 | $26.16 | $23.49 | 292,741 |
| 2016-02-22 | $26.21 | $26.46 | $26.21 | $26.36 | $23.67 | 22,329 |
| 2016-02-19 | $25.88 | $25.97 | $25.73 | $25.96 | $23.31 | 20,895 |
| 2016-02-18 | $26.11 | $26.11 | $25.98 | $26.01 | $23.36 | 10,765 |
| 2016-02-17 | $25.80 | $26.18 | $25.80 | $26.07 | $23.41 | 17,183 |
| 2016-02-16 | $25.43 | $25.69 | $25.29 | $25.63 | $23.02 | 39,644 |
| 2016-02-12 | $24.82 | $25.12 | $24.82 | $25.09 | $22.53 | 30,559 |
| 2016-02-11 | $24.69 | $24.88 | $24.34 | $24.63 | $22.12 | 52,688 |
| 2016-02-10 | $25.40 | $25.43 | $25.12 | $25.12 | $22.56 | 13,509 |
| 2016-02-09 | $24.89 | $25.39 | $24.89 | $25.19 | $22.62 | 40,207 |
| 2016-02-08 | $25.12 | $25.14 | $24.86 | $25.14 | $22.58 | 18,775 |
| 2016-02-05 | $25.61 | $25.63 | $25.33 | $25.43 | $22.84 | 11,574 |
| 2016-02-04 | $25.23 | $25.88 | $25.23 | $25.71 | $23.09 | 15,258 |
| 2016-02-03 | $25.07 | $25.26 | $24.64 | $25.21 | $22.64 | 18,349 |
| 2016-02-02 | $25.22 | $25.22 | $24.85 | $24.90 | $22.36 | 15,394 |
| 2016-02-01 | $25.37 | $25.55 | $25.21 | $25.44 | $22.84 | 274,840 |
| 2016-01-29 | $24.95 | $25.51 | $24.95 | $25.51 | $22.91 | 107,166 |
| 2016-01-28 | $24.84 | $24.88 | $24.62 | $24.85 | $22.32 | 17,768 |
| 2016-01-27 | $24.84 | $25.08 | $24.62 | $24.66 | $22.15 | 13,309 |
| 2016-01-26 | $24.53 | $24.99 | $24.50 | $24.93 | $22.39 | 14,757 |
| 2016-01-25 | $24.72 | $24.72 | $24.39 | $24.45 | $21.96 | 287,099 |
| 2016-01-22 | $24.83 | $24.91 | $24.56 | $24.79 | $22.26 | 20,906 |
| 2016-01-21 | $24.44 | $24.76 | $24.31 | $24.53 | $22.03 | 26,721 |
| 2016-01-20 | $24.32 | $24.62 | $23.77 | $24.41 | $21.92 | 100,464 |
| 2016-01-19 | $24.99 | $25.01 | $24.45 | $24.73 | $22.21 | 402,622 |
| 2016-01-15 | $24.58 | $24.84 | $24.43 | $24.77 | $22.25 | 52,110 |
| 2016-01-14 | $24.99 | $25.36 | $24.76 | $25.20 | $22.63 | 43,020 |
| 2016-01-13 | $25.61 | $25.61 | $24.82 | $24.93 | $22.39 | 97,476 |
| 2016-01-12 | $25.54 | $25.58 | $25.19 | $25.53 | $22.93 | 239,307 |
| 2016-01-11 | $25.47 | $25.47 | $25.15 | $25.39 | $22.80 | 321,366 |
| 2016-01-08 | $25.85 | $25.85 | $25.30 | $25.34 | $22.76 | 41,221 |
| 2016-01-07 | $25.97 | $26.06 | $25.60 | $25.65 | $23.04 | 198,329 |
| 2016-01-06 | $26.50 | $26.63 | $26.28 | $26.38 | $23.69 | 69,357 |
| 2016-01-05 | $26.85 | $26.85 | $26.69 | $26.83 | $24.10 | 31,922 |
| 2016-01-04 | $26.75 | $26.90 | $26.53 | $26.81 | $24.08 | 613,582 |
| 2015-12-31 | $27.28 | $27.41 | $27.14 | $27.21 | $24.44 | 49,204 |
| 2015-12-30 | $27.50 | $27.55 | $27.31 | $27.34 | $24.55 | 934,460 |
| 2015-12-29 | $27.39 | $27.59 | $27.39 | $27.55 | $24.74 | 22,635 |
| 2015-12-28 | $27.26 | $27.33 | $27.12 | $27.29 | $24.50 | 128,332 |
| 2015-12-24 | $27.26 | $27.43 | $27.26 | $27.38 | $24.58 | 7,301 |
| 2015-12-23 | $27.17 | $27.42 | $27.17 | $27.37 | $24.57 | 55,009 |
| 2015-12-22 | $26.81 | $27.12 | $26.71 | $27.00 | $24.24 | 583,554 |
| 2015-12-21 | $26.64 | $26.77 | $26.57 | $26.69 | $23.96 | 589,348 |
| 2015-12-18 | $26.83 | $26.83 | $26.50 | $26.50 | $23.79 | 17,729 |
| 2015-12-17 | $27.56 | $27.56 | $27.05 | $27.05 | $24.18 | 9,075 |
| 2015-12-16 | $27.13 | $27.52 | $27.10 | $27.43 | $24.52 | 18,733 |
| 2015-12-15 | $27.03 | $27.08 | $26.95 | $27.03 | $24.16 | 36,497 |
| 2015-12-14 | $26.99 | $26.99 | $26.67 | $26.98 | $24.12 | 21,613 |
| 2015-12-11 | $27.28 | $27.28 | $26.86 | $26.95 | $24.09 | 36,231 |
| 2015-12-10 | $27.44 | $27.55 | $27.27 | $27.38 | $24.47 | 37,862 |
| 2015-12-09 | $27.31 | $27.59 | $27.12 | $27.29 | $24.39 | 386,223 |
| 2015-12-08 | $27.51 | $27.53 | $27.30 | $27.36 | $24.46 | 22,029 |
| 2015-12-07 | $27.88 | $27.88 | $27.68 | $27.75 | $24.80 | 12,130 |
| 2015-12-04 | $27.70 | $27.99 | $27.65 | $27.95 | $24.98 | 21,633 |
| 2015-12-03 | $28.10 | $28.10 | $27.54 | $27.63 | $24.70 | 25,493 |
| 2015-12-02 | $28.32 | $28.32 | $27.95 | $27.97 | $25.00 | 42,376 |
| 2015-12-01 | $28.22 | $28.40 | $28.14 | $28.34 | $25.33 | 38,479 |
| 2015-11-30 | $28.35 | $28.36 | $28.15 | $28.17 | $25.18 | 19,533 |
| 2015-11-27 | $28.27 | $28.36 | $28.25 | $28.34 | $25.33 | 10,687 |
| 2015-11-25 | $28.29 | $28.34 | $28.25 | $28.28 | $25.28 | 16,194 |
| 2015-11-24 | $28.06 | $28.32 | $28.04 | $28.25 | $25.25 | 18,306 |
| 2015-11-23 | $28.30 | $28.39 | $28.13 | $28.23 | $25.23 | 79,541 |
| 2015-11-20 | $28.27 | $28.46 | $28.27 | $28.33 | $25.33 | 23,167 |
| 2015-11-19 | $28.08 | $28.21 | $28.06 | $28.20 | $25.21 | 14,899 |
| 2015-11-18 | $27.79 | $28.08 | $27.75 | $28.07 | $25.09 | 25,020 |
| 2015-11-17 | $27.73 | $27.82 | $27.65 | $27.68 | $24.74 | 20,867 |
| 2015-11-16 | $27.33 | $27.76 | $27.33 | $27.76 | $24.81 | 19,392 |
| 2015-11-13 | $27.40 | $27.60 | $27.35 | $27.39 | $24.48 | 21,849 |
| 2015-11-12 | $27.71 | $27.86 | $27.49 | $27.49 | $24.57 | 20,350 |
| 2015-11-11 | $27.99 | $28.06 | $27.90 | $27.95 | $24.98 | 67,728 |
| 2015-11-10 | $27.80 | $27.98 | $27.75 | $27.93 | $24.97 | 978,030 |
| 2015-11-09 | $28.05 | $28.06 | $27.67 | $27.88 | $24.92 | 17,741 |
| 2015-11-06 | $28.14 | $28.15 | $27.85 | $28.12 | $25.13 | 31,061 |
| 2015-11-05 | $28.09 | $28.18 | $27.93 | $28.14 | $25.15 | 14,529 |
| 2015-11-04 | $28.20 | $28.23 | $28.04 | $28.10 | $25.12 | 26,407 |
| 2015-11-03 | $28.09 | $28.23 | $28.07 | $28.13 | $25.14 | 250,922 |
| 2015-11-02 | $27.89 | $28.20 | $27.84 | $28.17 | $25.18 | 519,049 |
| 2015-10-30 | $27.84 | $27.91 | $27.78 | $27.78 | $24.83 | 19,936 |
| 2015-10-29 | $27.77 | $27.86 | $27.69 | $27.82 | $24.87 | 17,311 |
| 2015-10-28 | $27.59 | $27.84 | $27.49 | $27.84 | $24.88 | 334,925 |
| 2015-10-27 | $27.66 | $27.66 | $27.44 | $27.48 | $24.56 | 15,831 |
| 2015-10-26 | $27.87 | $27.95 | $27.78 | $27.85 | $24.89 | 130,045 |
| 2015-10-23 | $27.98 | $27.99 | $27.75 | $27.87 | $24.91 | 197,883 |
| 2015-10-22 | $27.47 | $27.92 | $27.47 | $27.79 | $24.84 | 15,311 |
| 2015-10-21 | $27.28 | $27.45 | $27.17 | $27.19 | $24.31 | 17,677 |
| 2015-10-20 | $26.95 | $27.21 | $26.90 | $27.16 | $24.28 | 288,138 |
| 2015-10-19 | $26.88 | $27.03 | $26.86 | $27.00 | $24.13 | 19,199 |
| 2015-10-16 | $27.22 | $27.22 | $26.89 | $26.99 | $24.12 | 10,526 |
| 2015-10-15 | $26.92 | $27.12 | $26.82 | $27.10 | $24.22 | 8,164 |
| 2015-10-14 | $27.14 | $27.14 | $26.82 | $26.82 | $23.97 | 18,797 |
| 2015-10-13 | $27.28 | $27.41 | $27.14 | $27.14 | $24.26 | 24,285 |
| 2015-10-12 | $27.46 | $27.50 | $27.35 | $27.45 | $24.53 | 26,867 |
| 2015-10-09 | $27.49 | $27.57 | $27.39 | $27.49 | $24.57 | 238,435 |
| 2015-10-08 | $26.92 | $27.48 | $26.92 | $27.44 | $24.53 | 20,067 |
| 2015-10-07 | $26.77 | $27.06 | $26.77 | $26.97 | $24.11 | 19,157 |
| 2015-10-06 | $26.59 | $26.76 | $26.59 | $26.60 | $23.78 | 18,067 |
| 2015-10-05 | $26.02 | $26.62 | $26.02 | $26.61 | $23.79 | 22,702 |
| 2015-10-02 | $25.19 | $25.79 | $25.14 | $25.79 | $23.05 | 7,218 |
| 2015-10-01 | $25.56 | $25.57 | $25.25 | $25.48 | $22.78 | 16,596 |
| 2015-09-30 | $25.38 | $25.52 | $25.27 | $25.52 | $22.81 | 17,249 |
| 2015-09-29 | $25.09 | $25.16 | $25.01 | $25.16 | $22.49 | 25,088 |
| 2015-09-28 | $25.41 | $25.50 | $25.04 | $25.04 | $22.38 | 32,279 |
| 2015-09-25 | $25.73 | $25.73 | $25.54 | $25.57 | $22.86 | 31,230 |
| 2015-09-24 | $25.48 | $25.56 | $25.21 | $25.54 | $22.83 | 57,350 |
| 2015-09-23 | $25.94 | $25.98 | $25.64 | $25.71 | $22.98 | 211,201 |
| 2015-09-22 | $25.93 | $26.05 | $25.75 | $25.89 | $23.14 | 15,685 |
| 2015-09-21 | $26.31 | $26.45 | $26.18 | $26.28 | $23.49 | 7,194 |
| 2015-09-18 | $26.36 | $26.46 | $26.13 | $26.15 | $23.37 | 15,594 |
| 2015-09-17 | $27.03 | $27.27 | $26.88 | $26.88 | $23.88 | 9,668 |
| 2015-09-16 | $26.84 | $27.10 | $26.84 | $27.10 | $24.07 | 28,473 |
| 2015-09-15 | $26.46 | $26.88 | $26.46 | $26.82 | $23.82 | 340,470 |
| 2015-09-14 | $26.54 | $26.54 | $26.34 | $26.34 | $23.40 | 27,180 |
| 2015-09-11 | $26.35 | $26.52 | $26.28 | $26.52 | $23.56 | 10,396 |
| 2015-09-10 | $26.39 | $26.58 | $26.35 | $26.41 | $23.46 | 25,664 |
| 2015-09-09 | $26.85 | $26.95 | $26.36 | $26.39 | $23.44 | 31,457 |
| 2015-09-08 | $26.41 | $26.67 | $26.38 | $26.67 | $23.69 | 266,743 |
Fidelity MSCI Industrials Index ETF (FIDU) News Headlines
Recent Fidelity MSCI Industrials Index ETF (FIDU) News
Similar Companies to Fidelity MSCI Industrials Index ETF (FIDU) 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 | -- | -- | -- |