Fidelity MSCI Financials Index ETF (FNCL) Exchange: NYSE ARCA
Data as of April 25, 2024
$58.49 ($-0.25) -0.43%
Fidelity MSCI Financials Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Financials Index ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $58.86 |
| Previous Close | $58.49 |
| High | $58.86 |
| Low | $58.01 |
| Adjusted Open | $58.86 |
| Previous Adjusted Close | $58.49 |
| Adjusted High | $58.86 |
| Adjusted Low | $58.01 |
About Fidelity MSCI Financials Index ETF (FNCL)
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 Financials Index, which represents the performance of the financial 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 Financials Index.
Invest in Fidelity MSCI Financials Index ETF (FNCL)
Historical Stock Data for Fidelity MSCI Financials Index ETF (FNCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $58.86 | $58.86 | $58.01 | $58.49 | $58.49 | 87,746 |
| 2024-04-08 | $58.47 | $58.87 | $58.47 | $58.74 | $58.74 | 71,878 |
| 2024-04-05 | $58.08 | $58.57 | $57.97 | $58.37 | $58.37 | 53,194 |
| 2024-04-04 | $58.92 | $59.15 | $57.85 | $57.90 | $57.90 | 69,253 |
| 2024-04-03 | $58.60 | $58.96 | $58.42 | $58.55 | $58.55 | 117,507 |
| 2024-04-02 | $58.76 | $58.76 | $58.43 | $58.60 | $58.60 | 324,370 |
| 2024-04-01 | $59.43 | $59.45 | $58.87 | $58.94 | $58.94 | 197,792 |
| 2024-03-28 | $59.08 | $59.50 | $59.08 | $59.40 | $59.40 | 89,357 |
| 2024-03-27 | $58.62 | $59.06 | $58.53 | $59.06 | $59.06 | 90,327 |
| 2024-03-26 | $58.40 | $58.55 | $58.27 | $58.31 | $58.31 | 57,046 |
| 2024-03-25 | $58.34 | $58.45 | $58.22 | $58.30 | $58.30 | 52,451 |
| 2024-03-22 | $59.10 | $59.18 | $58.28 | $58.28 | $58.28 | 202,296 |
| 2024-03-21 | $58.74 | $59.24 | $58.65 | $59.06 | $59.06 | 142,756 |
| 2024-03-20 | $57.68 | $58.58 | $57.54 | $58.57 | $58.57 | 586,482 |
| 2024-03-19 | $57.41 | $57.73 | $57.41 | $57.64 | $57.64 | 83,381 |
| 2024-03-18 | $57.29 | $57.52 | $57.10 | $57.39 | $57.39 | 129,388 |
| 2024-03-15 | $56.99 | $57.47 | $56.88 | $57.22 | $57.22 | 58,961 |
| 2024-03-14 | $58.05 | $58.09 | $57.18 | $57.45 | $57.19 | 67,872 |
| 2024-03-13 | $57.70 | $58.14 | $57.70 | $58.05 | $57.79 | 82,821 |
| 2024-03-12 | $57.66 | $57.84 | $57.41 | $57.74 | $57.48 | 100,849 |
| 2024-03-11 | $57.31 | $57.56 | $57.14 | $57.48 | $57.22 | 50,215 |
| 2024-03-08 | $57.44 | $57.77 | $57.36 | $57.43 | $57.17 | 113,686 |
| 2024-03-07 | $57.52 | $57.68 | $57.14 | $57.30 | $57.30 | 51,801 |
| 2024-03-06 | $57.24 | $57.47 | $56.89 | $57.34 | $57.34 | 92,889 |
| 2024-03-05 | $56.83 | $57.31 | $56.75 | $57.06 | $57.06 | 63,012 |
| 2024-03-04 | $56.75 | $57.14 | $56.75 | $56.92 | $56.92 | 110,491 |
| 2024-03-01 | $56.82 | $56.93 | $56.55 | $56.82 | $56.82 | 104,316 |
| 2024-02-29 | $57.05 | $57.17 | $56.61 | $56.83 | $56.83 | 53,390 |
| 2024-02-28 | $56.55 | $57.02 | $56.55 | $56.78 | $56.78 | 113,287 |
| 2024-02-27 | $56.57 | $56.68 | $56.31 | $56.68 | $56.68 | 46,100 |
| 2024-02-26 | $56.60 | $56.95 | $56.34 | $56.46 | $56.46 | 53,657 |
| 2024-02-23 | $56.58 | $56.84 | $56.56 | $56.64 | $56.64 | 52,404 |
| 2024-02-22 | $55.99 | $56.50 | $55.99 | $56.40 | $56.40 | 64,808 |
| 2024-02-21 | $55.54 | $55.73 | $55.35 | $55.73 | $55.73 | 58,991 |
| 2024-02-20 | $55.48 | $55.84 | $55.48 | $55.62 | $55.62 | 77,319 |
| 2024-02-16 | $55.94 | $56.19 | $55.83 | $55.87 | $55.87 | 80,442 |
| 2024-02-15 | $55.32 | $56.21 | $55.32 | $56.10 | $56.10 | 86,398 |
| 2024-02-14 | $54.89 | $55.14 | $54.65 | $55.14 | $55.14 | 65,577 |
| 2024-02-13 | $54.90 | $54.90 | $54.05 | $54.52 | $54.52 | 77,462 |
| 2024-02-12 | $55.06 | $55.63 | $54.99 | $55.41 | $55.41 | 83,294 |
| 2024-02-09 | $54.75 | $55.04 | $54.62 | $55.04 | $55.04 | 64,575 |
| 2024-02-08 | $54.67 | $54.83 | $54.44 | $54.74 | $54.74 | 70,136 |
| 2024-02-07 | $54.82 | $54.96 | $54.35 | $54.91 | $54.91 | 79,185 |
| 2024-02-06 | $54.42 | $54.62 | $54.32 | $54.57 | $54.57 | 96,752 |
| 2024-02-05 | $54.51 | $54.59 | $54.17 | $54.37 | $54.37 | 68,114 |
| 2024-02-02 | $54.36 | $55.07 | $54.34 | $54.80 | $54.80 | 94,554 |
| 2024-02-01 | $54.56 | $54.76 | $53.73 | $54.59 | $54.59 | 95,894 |
| 2024-01-31 | $55.28 | $55.55 | $54.57 | $54.59 | $54.59 | 93,559 |
| 2024-01-30 | $54.88 | $55.49 | $54.88 | $55.44 | $55.44 | 93,517 |
| 2024-01-29 | $54.52 | $54.92 | $54.42 | $54.92 | $54.92 | 78,339 |
| 2024-01-26 | $54.34 | $54.68 | $54.34 | $54.57 | $54.57 | 85,855 |
| 2024-01-25 | $54.49 | $54.49 | $54.02 | $54.41 | $54.41 | 88,468 |
| 2024-01-24 | $54.27 | $54.48 | $54.11 | $54.14 | $54.14 | 526,088 |
| 2024-01-23 | $54.06 | $54.10 | $53.81 | $53.93 | $53.93 | 178,307 |
| 2024-01-22 | $53.90 | $54.22 | $53.84 | $54.00 | $54.00 | 145,511 |
| 2024-01-19 | $52.83 | $53.69 | $52.78 | $53.62 | $53.62 | 231,475 |
| 2024-01-18 | $52.65 | $52.78 | $52.26 | $52.72 | $52.72 | 587,963 |
| 2024-01-17 | $52.31 | $52.84 | $52.22 | $52.62 | $52.62 | 155,937 |
| 2024-01-16 | $52.72 | $52.92 | $52.49 | $52.75 | $52.75 | 96,793 |
| 2024-01-12 | $53.47 | $53.76 | $52.97 | $53.13 | $53.13 | 93,181 |
| 2024-01-11 | $53.50 | $53.52 | $52.88 | $53.32 | $53.32 | 80,173 |
| 2024-01-10 | $53.38 | $53.58 | $53.20 | $53.53 | $53.53 | 113,604 |
| 2024-01-09 | $53.54 | $53.54 | $53.28 | $53.43 | $53.43 | 187,988 |
| 2024-01-08 | $53.47 | $53.85 | $53.24 | $53.85 | $53.85 | 91,964 |
| 2024-01-05 | $53.22 | $53.72 | $53.20 | $53.47 | $53.47 | 101,768 |
| 2024-01-04 | $53.07 | $53.63 | $53.07 | $53.19 | $53.19 | 105,767 |
| 2024-01-03 | $53.33 | $53.33 | $52.95 | $53.03 | $53.03 | 296,456 |
| 2024-01-02 | $53.34 | $53.68 | $53.25 | $53.61 | $53.61 | 76,824 |
| 2023-12-29 | $53.77 | $53.85 | $53.41 | $53.55 | $53.55 | 108,249 |
| 2023-12-28 | $53.55 | $53.91 | $53.55 | $53.82 | $53.82 | 153,446 |
| 2023-12-27 | $53.37 | $53.69 | $53.30 | $53.69 | $53.69 | 227,997 |
| 2023-12-26 | $53.20 | $53.57 | $53.18 | $53.46 | $53.46 | 127,806 |
| 2023-12-22 | $53.20 | $53.39 | $53.02 | $53.18 | $53.18 | 89,412 |
| 2023-12-21 | $52.78 | $53.07 | $52.58 | $53.07 | $53.07 | 134,720 |
| 2023-12-20 | $53.26 | $53.55 | $52.56 | $52.58 | $52.58 | 117,374 |
| 2023-12-19 | $53.03 | $53.51 | $53.03 | $53.51 | $53.51 | 145,646 |
| 2023-12-18 | $53.02 | $53.17 | $52.95 | $52.97 | $52.97 | 115,340 |
| 2023-12-15 | $52.99 | $53.01 | $52.64 | $52.87 | $52.87 | 158,514 |
| 2023-12-14 | $53.22 | $53.56 | $53.14 | $53.38 | $53.15 | 133,616 |
| 2023-12-13 | $51.86 | $52.75 | $51.69 | $52.75 | $52.52 | 98,611 |
| 2023-12-12 | $51.43 | $51.75 | $51.37 | $51.74 | $51.52 | 177,973 |
| 2023-12-11 | $51.07 | $51.50 | $51.07 | $51.42 | $51.20 | 110,501 |
| 2023-12-08 | $50.84 | $51.23 | $50.78 | $51.10 | $50.88 | 180,879 |
| 2023-12-07 | $50.63 | $50.82 | $50.54 | $50.82 | $50.60 | 95,546 |
| 2023-12-06 | $50.95 | $51.27 | $50.49 | $50.55 | $50.33 | 627,329 |
| 2023-12-05 | $50.89 | $50.89 | $50.58 | $50.77 | $50.55 | 97,479 |
| 2023-12-04 | $50.70 | $51.18 | $50.70 | $51.05 | $50.83 | 165,281 |
| 2023-12-01 | $50.28 | $51.04 | $50.28 | $50.96 | $50.74 | 122,926 |
| 2023-11-30 | $50.07 | $50.42 | $49.83 | $50.42 | $50.20 | 69,284 |
| 2023-11-29 | $49.64 | $50.21 | $49.64 | $49.92 | $49.70 | 101,575 |
| 2023-11-28 | $49.49 | $49.65 | $49.35 | $49.51 | $49.29 | 123,197 |
| 2023-11-27 | $49.41 | $49.59 | $49.37 | $49.52 | $49.31 | 68,167 |
| 2023-11-24 | $49.43 | $49.69 | $49.43 | $49.64 | $49.43 | 42,428 |
| 2023-11-22 | $49.45 | $49.54 | $49.30 | $49.45 | $49.45 | 98,966 |
| 2023-11-21 | $49.23 | $49.34 | $49.19 | $49.21 | $49.21 | 67,613 |
| 2023-11-20 | $49.12 | $49.41 | $49.00 | $49.31 | $49.31 | 177,720 |
| 2023-11-17 | $48.89 | $49.13 | $48.89 | $49.12 | $49.12 | 46,923 |
| 2023-11-16 | $48.73 | $48.84 | $48.60 | $48.80 | $48.80 | 233,908 |
| 2023-11-15 | $48.57 | $48.88 | $48.53 | $48.74 | $48.74 | 93,401 |
| 2023-11-14 | $47.99 | $48.72 | $47.91 | $48.47 | $48.47 | 84,241 |
| 2023-11-13 | $47.22 | $47.49 | $47.21 | $47.38 | $47.38 | 74,030 |
| 2023-11-10 | $47.06 | $47.45 | $46.85 | $47.40 | $47.40 | 92,851 |
| 2023-11-09 | $47.31 | $47.35 | $46.83 | $46.88 | $46.88 | 58,202 |
| 2023-11-08 | $47.11 | $47.18 | $46.92 | $47.13 | $47.13 | 126,250 |
| 2023-11-07 | $47.08 | $47.25 | $47.00 | $47.17 | $47.17 | 48,548 |
| 2023-11-06 | $47.50 | $47.50 | $46.97 | $47.20 | $47.20 | 85,842 |
| 2023-11-03 | $47.13 | $47.62 | $47.13 | $47.40 | $47.40 | 173,407 |
| 2023-11-02 | $45.88 | $46.67 | $45.88 | $46.67 | $46.67 | 93,859 |
| 2023-11-01 | $45.23 | $45.66 | $45.18 | $45.50 | $45.50 | 339,889 |
| 2023-10-31 | $44.78 | $45.22 | $44.75 | $45.21 | $45.21 | 76,743 |
| 2023-10-30 | $44.31 | $44.85 | $44.24 | $44.74 | $44.74 | 128,967 |
| 2023-10-27 | $44.77 | $44.77 | $43.90 | $44.01 | $44.01 | 126,527 |
| 2023-10-26 | $44.69 | $45.24 | $44.69 | $44.87 | $44.87 | 125,403 |
| 2023-10-25 | $44.84 | $45.11 | $44.69 | $44.86 | $44.86 | 136,477 |
| 2023-10-24 | $45.00 | $45.28 | $44.86 | $45.07 | $45.07 | 133,183 |
| 2023-10-23 | $44.91 | $45.27 | $44.75 | $44.78 | $44.78 | 81,443 |
| 2023-10-20 | $45.69 | $45.82 | $45.03 | $45.10 | $45.10 | 78,630 |
| 2023-10-19 | $46.40 | $46.54 | $45.80 | $45.83 | $45.83 | 59,222 |
| 2023-10-18 | $47.00 | $47.05 | $46.37 | $46.43 | $46.43 | 73,462 |
| 2023-10-17 | $46.80 | $47.62 | $46.80 | $47.32 | $47.32 | 94,169 |
| 2023-10-16 | $46.79 | $47.19 | $46.76 | $47.01 | $47.01 | 88,831 |
| 2023-10-13 | $46.73 | $47.05 | $46.22 | $46.41 | $46.41 | 43,075 |
| 2023-10-12 | $46.93 | $46.93 | $46.15 | $46.43 | $46.43 | 88,976 |
| 2023-10-11 | $46.85 | $47.07 | $46.48 | $46.81 | $46.81 | 232,142 |
| 2023-10-10 | $46.53 | $47.03 | $46.53 | $46.73 | $46.73 | 87,588 |
| 2023-10-09 | $45.90 | $46.48 | $45.90 | $46.34 | $46.34 | 102,414 |
| 2023-10-06 | $45.66 | $46.56 | $45.61 | $46.34 | $46.34 | 134,333 |
| 2023-10-05 | $45.51 | $46.02 | $45.51 | $45.95 | $45.95 | 62,340 |
| 2023-10-04 | $45.32 | $45.69 | $45.08 | $45.69 | $45.69 | 131,278 |
| 2023-10-03 | $45.83 | $45.94 | $45.13 | $45.26 | $45.26 | 214,028 |
| 2023-10-02 | $46.44 | $46.48 | $45.87 | $46.08 | $46.08 | 121,085 |
| 2023-09-29 | $47.16 | $47.16 | $46.44 | $46.56 | $46.56 | 73,618 |
| 2023-09-28 | $46.52 | $47.06 | $46.52 | $46.88 | $46.88 | 149,699 |
| 2023-09-27 | $46.72 | $46.72 | $46.14 | $46.50 | $46.50 | 80,154 |
| 2023-09-26 | $46.91 | $47.12 | $46.52 | $46.59 | $46.59 | 93,443 |
| 2023-09-25 | $47.01 | $47.28 | $46.89 | $47.27 | $47.27 | 92,322 |
| 2023-09-22 | $47.48 | $47.52 | $47.12 | $47.12 | $47.12 | 106,314 |
| 2023-09-21 | $47.98 | $48.00 | $47.45 | $47.45 | $47.45 | 77,309 |
| 2023-09-20 | $48.76 | $48.91 | $48.25 | $48.27 | $48.27 | 56,697 |
| 2023-09-19 | $48.64 | $48.79 | $48.31 | $48.61 | $48.61 | 81,302 |
| 2023-09-18 | $48.50 | $48.74 | $48.35 | $48.68 | $48.68 | 70,649 |
| 2023-09-15 | $48.65 | $48.86 | $48.51 | $48.60 | $48.60 | 53,535 |
| 2023-09-14 | $48.92 | $49.11 | $48.76 | $49.10 | $48.85 | 65,102 |
| 2023-09-13 | $48.76 | $48.88 | $48.44 | $48.63 | $48.39 | 48,387 |
| 2023-09-12 | $48.27 | $48.98 | $48.27 | $48.71 | $48.47 | 53,694 |
| 2023-09-11 | $48.36 | $48.63 | $48.27 | $48.33 | $48.09 | 36,160 |
| 2023-09-08 | $48.03 | $48.24 | $47.88 | $48.16 | $47.92 | 43,255 |
| 2023-09-07 | $47.96 | $48.17 | $47.86 | $48.03 | $47.79 | 56,580 |
| 2023-09-06 | $48.19 | $48.27 | $47.83 | $48.13 | $47.89 | 139,929 |
| 2023-09-05 | $48.71 | $48.82 | $48.26 | $48.27 | $48.03 | 71,608 |
| 2023-09-01 | $48.56 | $48.91 | $48.56 | $48.72 | $48.48 | 47,479 |
| 2023-08-31 | $48.50 | $48.58 | $48.26 | $48.30 | $48.06 | 64,766 |
| 2023-08-30 | $48.40 | $48.69 | $48.34 | $48.45 | $48.21 | 48,020 |
| 2023-08-29 | $47.92 | $48.41 | $47.88 | $48.41 | $48.41 | 55,113 |
| 2023-08-28 | $47.76 | $48.08 | $47.76 | $47.93 | $47.93 | 61,842 |
| 2023-08-25 | $47.56 | $47.81 | $47.22 | $47.57 | $47.57 | 56,136 |
| 2023-08-24 | $47.50 | $48.01 | $47.44 | $47.46 | $47.46 | 53,893 |
| 2023-08-23 | $47.17 | $47.58 | $47.08 | $47.54 | $47.54 | 78,842 |
| 2023-08-22 | $47.62 | $47.68 | $47.03 | $47.10 | $47.10 | 85,946 |
| 2023-08-21 | $47.72 | $47.83 | $47.22 | $47.56 | $47.56 | 67,241 |
| 2023-08-18 | $47.27 | $47.77 | $47.19 | $47.63 | $47.63 | 81,723 |
| 2023-08-17 | $48.03 | $48.08 | $47.51 | $47.60 | $47.60 | 200,033 |
| 2023-08-16 | $47.87 | $48.25 | $47.84 | $47.86 | $47.86 | 103,189 |
| 2023-08-15 | $48.53 | $48.53 | $47.95 | $48.02 | $48.02 | 88,932 |
| 2023-08-14 | $48.91 | $49.02 | $48.70 | $48.91 | $48.91 | 82,842 |
| 2023-08-11 | $48.80 | $49.13 | $48.71 | $49.07 | $49.07 | 63,463 |
| 2023-08-10 | $49.19 | $49.59 | $48.90 | $49.01 | $49.01 | 61,820 |
| 2023-08-09 | $49.31 | $49.43 | $48.93 | $48.98 | $48.98 | 49,544 |
| 2023-08-08 | $49.18 | $49.38 | $48.74 | $49.35 | $49.35 | 91,440 |
| 2023-08-07 | $49.42 | $49.91 | $49.42 | $49.81 | $49.81 | 56,462 |
| 2023-08-04 | $49.35 | $49.85 | $49.19 | $49.25 | $49.25 | 78,064 |
| 2023-08-03 | $49.05 | $49.54 | $48.94 | $49.39 | $49.39 | 82,620 |
| 2023-08-02 | $49.38 | $49.53 | $49.07 | $49.38 | $49.38 | 75,533 |
| 2023-08-01 | $49.76 | $49.87 | $49.54 | $49.83 | $49.83 | 80,711 |
| 2023-07-31 | $49.80 | $50.01 | $49.66 | $49.88 | $49.88 | 96,914 |
| 2023-07-28 | $49.82 | $49.87 | $49.44 | $49.62 | $49.62 | 208,690 |
| 2023-07-27 | $50.30 | $50.31 | $49.40 | $49.50 | $49.50 | 140,757 |
| 2023-07-26 | $49.77 | $50.30 | $49.75 | $50.18 | $50.18 | 85,753 |
| 2023-07-25 | $50.04 | $50.09 | $49.75 | $49.78 | $49.78 | 131,798 |
| 2023-07-24 | $49.64 | $50.25 | $49.64 | $50.08 | $50.08 | 87,074 |
| 2023-07-21 | $49.92 | $49.92 | $49.57 | $49.60 | $49.60 | 103,641 |
| 2023-07-20 | $49.48 | $49.82 | $49.46 | $49.81 | $49.81 | 161,484 |
| 2023-07-19 | $49.32 | $49.73 | $49.28 | $49.61 | $49.61 | 230,413 |
| 2023-07-18 | $48.74 | $49.31 | $48.67 | $49.28 | $49.28 | 91,256 |
| 2023-07-17 | $48.05 | $48.76 | $48.05 | $48.62 | $48.62 | 146,986 |
| 2023-07-14 | $48.75 | $48.75 | $48.07 | $48.16 | $48.16 | 204,865 |
| 2023-07-13 | $48.16 | $48.53 | $48.15 | $48.48 | $48.48 | 163,155 |
| 2023-07-12 | $48.18 | $48.45 | $48.00 | $48.11 | $48.11 | 71,037 |
| 2023-07-11 | $47.29 | $47.82 | $47.25 | $47.77 | $47.77 | 69,462 |
| 2023-07-10 | $46.88 | $47.41 | $46.85 | $47.15 | $47.15 | 85,275 |
| 2023-07-07 | $46.60 | $47.28 | $46.60 | $46.91 | $46.91 | 97,202 |
| 2023-07-06 | $46.77 | $46.77 | $46.31 | $46.70 | $46.70 | 59,475 |
| 2023-07-05 | $47.07 | $47.36 | $46.90 | $47.21 | $47.21 | 96,466 |
| 2023-07-03 | $47.09 | $47.50 | $47.01 | $47.39 | $47.39 | 114,621 |
| 2023-06-30 | $47.02 | $47.24 | $46.92 | $47.07 | $47.07 | 80,548 |
| 2023-06-29 | $46.19 | $46.73 | $46.19 | $46.73 | $46.73 | 197,869 |
| 2023-06-28 | $45.96 | $45.96 | $45.73 | $45.92 | $45.92 | 281,663 |
| 2023-06-27 | $45.65 | $46.12 | $45.65 | $45.98 | $45.98 | 87,684 |
| 2023-06-26 | $45.57 | $45.96 | $45.50 | $45.57 | $45.57 | 94,089 |
| 2023-06-23 | $45.53 | $45.78 | $45.37 | $45.64 | $45.64 | 647,969 |
| 2023-06-22 | $46.15 | $46.15 | $45.72 | $45.91 | $45.91 | 115,293 |
| 2023-06-21 | $46.33 | $46.52 | $46.14 | $46.30 | $46.30 | 132,862 |
| 2023-06-20 | $46.51 | $46.51 | $46.14 | $46.44 | $46.44 | 61,916 |
| 2023-06-16 | $47.08 | $47.13 | $46.71 | $46.79 | $46.79 | 61,609 |
| 2023-06-15 | $46.36 | $47.27 | $46.36 | $47.21 | $47.21 | 61,320 |
| 2023-06-14 | $46.91 | $47.13 | $46.44 | $46.59 | $46.59 | 70,969 |
| 2023-06-13 | $46.47 | $47.00 | $46.43 | $46.81 | $46.81 | 122,105 |
| 2023-06-12 | $46.49 | $46.70 | $46.12 | $46.43 | $46.43 | 113,545 |
| 2023-06-09 | $46.41 | $46.67 | $46.40 | $46.47 | $46.47 | 57,582 |
| 2023-06-08 | $46.41 | $46.56 | $46.13 | $46.51 | $46.51 | 73,593 |
| 2023-06-07 | $46.38 | $46.66 | $46.19 | $46.56 | $46.56 | 54,031 |
| 2023-06-06 | $45.50 | $46.34 | $45.50 | $46.29 | $46.29 | 64,540 |
| 2023-06-05 | $45.90 | $45.90 | $45.37 | $45.57 | $45.57 | 481,700 |
| 2023-06-02 | $45.33 | $46.03 | $45.33 | $45.92 | $45.92 | 99,212 |
| 2023-06-01 | $44.46 | $44.91 | $44.28 | $44.80 | $44.80 | 94,228 |
| 2023-05-31 | $44.67 | $44.67 | $44.00 | $44.20 | $44.20 | 152,916 |
| 2023-05-30 | $44.87 | $44.93 | $44.55 | $44.90 | $44.90 | 67,615 |
| 2023-05-26 | $44.42 | $44.81 | $44.34 | $44.73 | $44.73 | 72,081 |
| 2023-05-25 | $44.34 | $44.50 | $44.03 | $44.38 | $44.38 | 51,075 |
| 2023-05-24 | $44.68 | $44.68 | $44.28 | $44.37 | $44.37 | 69,366 |
| 2023-05-23 | $45.18 | $45.59 | $44.95 | $44.95 | $44.95 | 101,988 |
| 2023-05-22 | $45.16 | $45.41 | $44.91 | $45.31 | $45.31 | 45,198 |
| 2023-05-19 | $45.34 | $45.52 | $44.85 | $45.02 | $45.02 | 94,623 |
| 2023-05-18 | $44.92 | $45.29 | $44.64 | $45.26 | $45.26 | 59,155 |
| 2023-05-17 | $44.16 | $45.06 | $44.16 | $44.95 | $44.95 | 96,736 |
| 2023-05-16 | $44.20 | $44.34 | $43.82 | $43.82 | $43.82 | 70,111 |
| 2023-05-15 | $43.95 | $44.41 | $43.95 | $44.28 | $44.28 | 70,408 |
| 2023-05-12 | $44.22 | $44.22 | $43.54 | $43.85 | $43.85 | 56,957 |
| 2023-05-11 | $43.81 | $44.05 | $43.69 | $44.01 | $44.01 | 83,018 |
| 2023-05-10 | $44.69 | $44.69 | $43.82 | $44.16 | $44.16 | 77,841 |
| 2023-05-09 | $44.11 | $44.51 | $44.06 | $44.34 | $44.34 | 85,865 |
| 2023-05-08 | $44.69 | $44.83 | $44.37 | $44.44 | $44.44 | 79,575 |
| 2023-05-05 | $44.06 | $44.49 | $44.05 | $44.37 | $44.37 | 120,934 |
| 2023-05-04 | $43.63 | $43.70 | $42.78 | $43.27 | $43.27 | 179,835 |
| 2023-05-03 | $44.73 | $45.00 | $44.08 | $44.08 | $44.08 | 323,083 |
| 2023-05-02 | $45.68 | $45.68 | $44.24 | $44.69 | $44.69 | 144,925 |
| 2023-05-01 | $46.16 | $46.50 | $45.83 | $45.89 | $45.89 | 154,263 |
| 2023-04-28 | $45.33 | $46.09 | $45.33 | $46.09 | $46.09 | 185,931 |
| 2023-04-27 | $44.99 | $45.64 | $44.99 | $45.53 | $45.53 | 90,304 |
| 2023-04-26 | $45.05 | $45.33 | $44.60 | $44.83 | $44.83 | 84,599 |
| 2023-04-25 | $45.80 | $45.81 | $45.21 | $45.22 | $45.22 | 98,181 |
| 2023-04-24 | $46.22 | $46.40 | $46.07 | $46.15 | $46.15 | 75,943 |
| 2023-04-21 | $46.45 | $46.45 | $46.02 | $46.27 | $46.27 | 79,548 |
| 2023-04-20 | $46.48 | $46.74 | $46.43 | $46.58 | $46.58 | 283,703 |
| 2023-04-19 | $46.37 | $46.96 | $46.37 | $46.83 | $46.83 | 154,022 |
| 2023-04-18 | $46.52 | $46.59 | $46.15 | $46.54 | $46.54 | 141,706 |
| 2023-04-17 | $45.67 | $46.37 | $45.36 | $46.37 | $46.37 | 86,354 |
| 2023-04-14 | $45.86 | $46.19 | $45.48 | $45.74 | $45.74 | 91,641 |
| 2023-04-13 | $45.12 | $45.43 | $44.75 | $45.37 | $45.37 | 90,829 |
| 2023-04-12 | $45.40 | $45.58 | $44.94 | $45.08 | $45.08 | 107,780 |
| 2023-04-11 | $44.88 | $45.38 | $44.88 | $45.19 | $45.19 | 103,319 |
| 2023-04-10 | $44.42 | $44.80 | $44.34 | $44.80 | $44.80 | 82,490 |
| 2023-04-06 | $44.35 | $44.74 | $44.35 | $44.62 | $44.62 | 84,626 |
| 2023-04-05 | $44.25 | $44.52 | $44.12 | $44.39 | $44.39 | 216,740 |
| 2023-04-04 | $45.11 | $45.18 | $44.14 | $44.50 | $44.50 | 230,993 |
| 2023-04-03 | $45.13 | $45.35 | $44.81 | $45.02 | $45.02 | 185,822 |
| 2023-03-31 | $44.80 | $45.10 | $44.68 | $45.10 | $45.10 | 230,375 |
| 2023-03-30 | $45.05 | $45.10 | $44.35 | $44.57 | $44.57 | 71,326 |
| 2023-03-29 | $44.49 | $44.76 | $44.40 | $44.76 | $44.76 | 100,627 |
| 2023-03-28 | $44.08 | $44.26 | $43.81 | $44.13 | $44.13 | 190,195 |
| 2023-03-27 | $44.22 | $44.37 | $43.82 | $44.12 | $44.12 | 128,564 |
| 2023-03-24 | $42.83 | $43.42 | $42.42 | $43.42 | $43.42 | 292,692 |
| 2023-03-23 | $44.02 | $44.24 | $43.03 | $43.29 | $43.29 | 134,586 |
| 2023-03-22 | $45.14 | $45.14 | $43.78 | $43.80 | $43.80 | 184,638 |
| 2023-03-21 | $44.79 | $45.18 | $44.79 | $45.08 | $45.08 | 307,732 |
| 2023-03-20 | $43.63 | $44.19 | $43.61 | $43.74 | $43.74 | 252,555 |
| 2023-03-17 | $44.28 | $44.28 | $43.10 | $43.18 | $43.18 | 275,598 |
| 2023-03-16 | $43.78 | $45.45 | $43.33 | $45.01 | $44.72 | 173,535 |
| 2023-03-15 | $43.98 | $44.16 | $43.43 | $44.13 | $43.85 | 477,052 |
| 2023-03-14 | $46.04 | $46.10 | $44.75 | $45.30 | $45.01 | 738,447 |
| 2023-03-13 | $44.56 | $45.25 | $43.70 | $44.21 | $43.93 | 578,484 |
| 2023-03-10 | $46.75 | $47.49 | $45.74 | $46.18 | $45.89 | 579,708 |
| 2023-03-09 | $49.14 | $49.14 | $47.14 | $47.34 | $47.04 | 694,591 |
| 2023-03-08 | $49.56 | $49.80 | $49.19 | $49.44 | $49.13 | 73,569 |
| 2023-03-07 | $50.69 | $50.69 | $49.50 | $49.59 | $49.59 | 73,910 |
| 2023-03-06 | $50.91 | $51.23 | $50.73 | $50.82 | $50.82 | 80,104 |
| 2023-03-03 | $50.30 | $50.93 | $50.28 | $50.92 | $50.92 | 150,237 |
| 2023-03-02 | $50.13 | $50.21 | $49.66 | $50.16 | $50.16 | 93,986 |
| 2023-03-01 | $50.40 | $50.68 | $50.27 | $50.48 | $50.48 | 231,094 |
| 2023-02-28 | $50.54 | $50.91 | $50.54 | $50.64 | $50.64 | 110,133 |
| 2023-02-27 | $50.88 | $51.08 | $50.44 | $50.54 | $50.54 | 87,200 |
| 2023-02-24 | $50.07 | $50.61 | $50.00 | $50.56 | $50.56 | 52,212 |
| 2023-02-23 | $50.62 | $50.93 | $50.08 | $50.58 | $50.58 | 53,227 |
| 2023-02-22 | $50.49 | $50.74 | $50.26 | $50.49 | $50.49 | 72,538 |
| 2023-02-21 | $51.14 | $51.19 | $50.36 | $50.57 | $50.57 | 100,341 |
| 2023-02-17 | $51.35 | $51.71 | $51.25 | $51.66 | $51.66 | 57,110 |
| 2023-02-16 | $51.66 | $52.00 | $51.57 | $51.61 | $51.61 | 62,491 |
| 2023-02-15 | $51.62 | $52.17 | $51.62 | $52.17 | $52.17 | 90,597 |
| 2023-02-14 | $52.21 | $52.50 | $51.66 | $52.00 | $52.00 | 65,907 |
| 2023-02-13 | $51.62 | $52.27 | $51.56 | $52.26 | $52.26 | 76,553 |
| 2023-02-10 | $51.26 | $51.70 | $51.15 | $51.69 | $51.69 | 67,429 |
| 2023-02-09 | $52.37 | $52.50 | $51.40 | $51.48 | $51.48 | 61,063 |
| 2023-02-08 | $52.16 | $52.59 | $52.16 | $52.17 | $52.17 | 75,944 |
| 2023-02-07 | $51.64 | $52.66 | $51.63 | $52.48 | $52.48 | 76,323 |
| 2023-02-06 | $51.76 | $51.93 | $51.55 | $51.89 | $51.89 | 47,984 |
| 2023-02-03 | $51.64 | $52.47 | $51.64 | $52.07 | $52.07 | 122,408 |
| 2023-02-02 | $52.13 | $52.28 | $51.72 | $52.03 | $52.03 | 84,566 |
| 2023-02-01 | $51.26 | $52.26 | $51.14 | $51.86 | $51.86 | 163,167 |
| 2023-01-31 | $50.94 | $51.68 | $50.84 | $51.67 | $51.67 | 67,282 |
| 2023-01-30 | $50.89 | $51.31 | $50.86 | $50.89 | $50.89 | 59,325 |
| 2023-01-27 | $51.01 | $51.46 | $51.01 | $51.21 | $51.21 | 70,507 |
| 2023-01-26 | $50.92 | $51.10 | $50.63 | $51.10 | $51.10 | 124,530 |
| 2023-01-25 | $49.95 | $50.76 | $49.93 | $50.76 | $50.76 | 86,311 |
| 2023-01-24 | $50.21 | $50.61 | $49.65 | $50.37 | $50.37 | 225,299 |
| 2023-01-23 | $49.83 | $50.61 | $49.78 | $50.41 | $50.41 | 248,266 |
| 2023-01-20 | $49.05 | $49.86 | $49.02 | $49.86 | $49.86 | 77,196 |
| 2023-01-19 | $48.98 | $49.21 | $48.67 | $48.98 | $48.98 | 391,128 |
| 2023-01-18 | $50.35 | $50.55 | $49.53 | $49.53 | $49.53 | 269,134 |
| 2023-01-17 | $50.69 | $50.69 | $50.38 | $50.50 | $50.50 | 189,354 |
| 2023-01-13 | $49.85 | $50.91 | $49.70 | $50.84 | $50.84 | 370,343 |
| 2023-01-12 | $50.39 | $50.72 | $50.06 | $50.47 | $50.47 | 82,124 |
| 2023-01-11 | $49.90 | $50.24 | $49.85 | $50.24 | $50.24 | 77,321 |
| 2023-01-10 | $49.32 | $49.77 | $49.20 | $49.76 | $49.76 | 139,371 |
| 2023-01-09 | $49.82 | $50.01 | $49.30 | $49.40 | $49.40 | 201,334 |
| 2023-01-06 | $48.68 | $49.69 | $48.50 | $49.53 | $49.53 | 86,890 |
| 2023-01-05 | $48.64 | $48.64 | $48.14 | $48.43 | $48.43 | 71,250 |
| 2023-01-04 | $48.44 | $49.16 | $48.44 | $48.85 | $48.85 | 76,544 |
| 2023-01-03 | $48.25 | $48.61 | $47.74 | $48.10 | $48.10 | 98,768 |
| 2022-12-30 | $47.80 | $48.07 | $47.57 | $47.94 | $47.94 | 181,497 |
| 2022-12-29 | $47.62 | $48.18 | $47.62 | $48.15 | $48.15 | 115,099 |
| 2022-12-28 | $47.67 | $47.82 | $47.37 | $47.37 | $47.37 | 122,416 |
| 2022-12-27 | $47.73 | $47.88 | $47.51 | $47.69 | $47.69 | 60,459 |
| 2022-12-23 | $47.31 | $47.75 | $47.28 | $47.69 | $47.69 | 69,419 |
| 2022-12-22 | $47.54 | $47.59 | $46.68 | $47.45 | $47.45 | 105,345 |
| 2022-12-21 | $47.41 | $47.96 | $47.41 | $47.91 | $47.91 | 125,840 |
| 2022-12-20 | $46.97 | $47.38 | $46.97 | $47.08 | $47.08 | 159,461 |
| 2022-12-19 | $46.94 | $47.31 | $46.59 | $46.90 | $46.90 | 129,906 |
| 2022-12-16 | $46.92 | $47.17 | $46.60 | $47.01 | $47.01 | 133,668 |
| 2022-12-15 | $48.02 | $48.02 | $47.40 | $47.67 | $47.40 | 110,119 |
| 2022-12-14 | $49.17 | $49.54 | $48.50 | $48.61 | $48.33 | 142,431 |
| 2022-12-13 | $50.32 | $50.39 | $48.94 | $49.29 | $49.01 | 212,939 |
| 2022-12-12 | $48.65 | $49.22 | $48.35 | $49.18 | $48.90 | 112,047 |
| 2022-12-09 | $48.53 | $48.93 | $48.53 | $48.58 | $48.30 | 94,103 |
| 2022-12-08 | $48.85 | $49.09 | $48.61 | $48.74 | $48.46 | 161,342 |
| 2022-12-07 | $48.69 | $49.17 | $48.61 | $48.63 | $48.35 | 396,645 |
| 2022-12-06 | $49.27 | $49.55 | $48.54 | $48.92 | $48.64 | 269,815 |
| 2022-12-05 | $50.34 | $50.34 | $49.10 | $49.32 | $49.04 | 127,130 |
| 2022-12-02 | $50.28 | $50.78 | $50.27 | $50.73 | $50.44 | 61,386 |
| 2022-12-01 | $51.30 | $51.48 | $50.54 | $50.94 | $50.94 | 185,144 |
| 2022-11-30 | $50.29 | $51.24 | $49.60 | $51.20 | $51.20 | 79,505 |
| 2022-11-29 | $50.02 | $50.46 | $49.99 | $50.32 | $50.32 | 86,877 |
| 2022-11-28 | $50.61 | $50.66 | $49.97 | $50.06 | $50.06 | 136,031 |
| 2022-11-25 | $50.72 | $50.99 | $50.71 | $50.97 | $50.97 | 20,867 |
| 2022-11-23 | $50.46 | $50.84 | $50.46 | $50.72 | $50.72 | 51,575 |
| 2022-11-22 | $50.24 | $50.58 | $50.24 | $50.51 | $50.51 | 58,393 |
| 2022-11-21 | $49.75 | $50.11 | $49.75 | $50.05 | $50.05 | 70,272 |
| 2022-11-18 | $50.12 | $50.18 | $49.50 | $49.86 | $49.86 | 79,057 |
| 2022-11-17 | $49.26 | $49.54 | $49.12 | $49.51 | $49.51 | 48,348 |
| 2022-11-16 | $50.10 | $50.11 | $49.74 | $49.89 | $49.89 | 142,761 |
| 2022-11-15 | $50.59 | $50.84 | $49.76 | $50.22 | $50.22 | 382,295 |
| 2022-11-14 | $50.66 | $50.74 | $50.04 | $50.06 | $50.06 | 113,613 |
| 2022-11-11 | $50.76 | $51.19 | $50.57 | $50.93 | $50.93 | 78,024 |
| 2022-11-10 | $49.52 | $50.63 | $49.52 | $50.57 | $50.57 | 109,698 |
| 2022-11-09 | $48.63 | $48.75 | $48.00 | $48.09 | $48.09 | 62,251 |
| 2022-11-08 | $48.82 | $49.22 | $48.45 | $48.95 | $48.95 | 476,295 |
| 2022-11-07 | $48.56 | $48.76 | $48.28 | $48.73 | $48.73 | 65,570 |
| 2022-11-04 | $47.97 | $48.44 | $47.62 | $48.29 | $48.29 | 80,922 |
| 2022-11-03 | $47.33 | $47.66 | $46.99 | $47.35 | $47.35 | 66,195 |
| 2022-11-02 | $48.41 | $49.10 | $47.80 | $47.84 | $47.84 | 82,922 |
| 2022-11-01 | $48.68 | $48.79 | $48.30 | $48.50 | $48.50 | 111,891 |
| 2022-10-31 | $48.25 | $48.59 | $48.25 | $48.29 | $48.29 | 46,177 |
| 2022-10-28 | $47.49 | $48.59 | $47.49 | $48.55 | $48.55 | 56,903 |
| 2022-10-27 | $47.37 | $47.86 | $47.28 | $47.32 | $47.32 | 72,447 |
| 2022-10-26 | $46.97 | $47.46 | $46.86 | $46.96 | $46.96 | 121,336 |
| 2022-10-25 | $46.00 | $46.90 | $45.90 | $46.84 | $46.84 | 157,391 |
| 2022-10-24 | $45.83 | $46.37 | $45.73 | $46.20 | $46.20 | 133,798 |
| 2022-10-21 | $44.47 | $45.65 | $44.36 | $45.61 | $45.61 | 75,493 |
| 2022-10-20 | $45.19 | $45.51 | $44.27 | $44.42 | $44.42 | 110,925 |
| 2022-10-19 | $45.51 | $45.85 | $44.95 | $45.21 | $45.21 | 85,443 |
| 2022-10-18 | $46.30 | $46.49 | $45.49 | $45.99 | $45.99 | 144,034 |
| 2022-10-17 | $45.06 | $45.54 | $44.98 | $45.29 | $45.29 | 137,134 |
| 2022-10-14 | $45.38 | $45.81 | $44.10 | $44.21 | $44.21 | 104,505 |
| 2022-10-13 | $42.46 | $45.05 | $42.22 | $44.92 | $44.92 | 126,243 |
| 2022-10-12 | $43.30 | $43.70 | $43.11 | $43.24 | $43.24 | 69,948 |
| 2022-10-11 | $43.53 | $43.98 | $43.13 | $43.29 | $43.29 | 300,216 |
| 2022-10-10 | $44.16 | $44.31 | $43.57 | $43.81 | $43.81 | 77,589 |
| 2022-10-07 | $44.65 | $44.65 | $43.72 | $43.99 | $43.99 | 59,343 |
| 2022-10-06 | $45.40 | $45.67 | $44.97 | $45.06 | $45.06 | 62,496 |
| 2022-10-05 | $45.35 | $45.84 | $45.12 | $45.65 | $45.65 | 130,564 |
| 2022-10-04 | $44.89 | $46.03 | $44.89 | $45.99 | $45.99 | 102,142 |
| 2022-10-03 | $43.43 | $44.43 | $42.99 | $44.22 | $44.22 | 104,599 |
| 2022-09-30 | $43.42 | $44.02 | $42.98 | $43.08 | $43.08 | 65,678 |
| 2022-09-29 | $43.59 | $43.63 | $42.97 | $43.45 | $43.45 | 121,025 |
| 2022-09-28 | $43.29 | $44.33 | $43.27 | $44.08 | $44.08 | 171,972 |
| 2022-09-27 | $43.82 | $43.99 | $42.82 | $43.20 | $43.20 | 382,076 |
| 2022-09-26 | $43.83 | $44.18 | $43.16 | $43.44 | $43.44 | 99,058 |
| 2022-09-23 | $44.46 | $44.48 | $43.53 | $44.14 | $44.14 | 178,067 |
| 2022-09-22 | $45.83 | $45.83 | $44.84 | $44.92 | $44.92 | 192,822 |
| 2022-09-21 | $46.93 | $47.13 | $45.75 | $45.76 | $45.76 | 91,782 |
| 2022-09-20 | $46.98 | $47.02 | $46.25 | $46.65 | $46.65 | 200,019 |
| 2022-09-19 | $46.27 | $47.38 | $46.27 | $47.34 | $47.34 | 46,075 |
| 2022-09-16 | $46.69 | $46.86 | $46.32 | $46.81 | $46.81 | 60,616 |
| 2022-09-15 | $47.32 | $48.06 | $47.32 | $47.56 | $47.56 | 62,523 |
| 2022-09-14 | $47.57 | $47.72 | $46.95 | $47.36 | $47.36 | 68,908 |
| 2022-09-13 | $48.29 | $48.37 | $47.30 | $47.42 | $47.42 | 63,583 |
| 2022-09-12 | $49.06 | $49.52 | $49.00 | $49.29 | $49.29 | 57,442 |
| 2022-09-09 | $48.60 | $48.94 | $48.57 | $48.86 | $48.86 | 53,542 |
| 2022-09-08 | $47.28 | $48.35 | $47.10 | $48.33 | $48.33 | 60,952 |
| 2022-09-07 | $46.45 | $47.59 | $46.45 | $47.55 | $47.55 | 94,281 |
| 2022-09-06 | $47.00 | $47.00 | $46.16 | $46.63 | $46.63 | 58,243 |
| 2022-09-02 | $47.61 | $48.01 | $46.55 | $46.79 | $46.79 | 60,529 |
| 2022-09-01 | $46.87 | $47.14 | $46.28 | $47.14 | $47.14 | 88,685 |
| 2022-08-31 | $47.59 | $47.73 | $46.98 | $47.05 | $47.05 | 98,280 |
| 2022-08-30 | $47.81 | $47.87 | $47.15 | $47.41 | $47.41 | 61,888 |
| 2022-08-29 | $47.68 | $47.93 | $47.46 | $47.63 | $47.63 | 88,714 |
| 2022-08-26 | $49.68 | $49.68 | $48.03 | $48.05 | $48.05 | 48,558 |
| 2022-08-25 | $48.98 | $49.55 | $48.84 | $49.54 | $49.54 | 50,730 |
| 2022-08-24 | $48.51 | $48.89 | $48.41 | $48.79 | $48.79 | 45,676 |
| 2022-08-23 | $48.75 | $49.01 | $48.55 | $48.57 | $48.57 | 71,433 |
| 2022-08-22 | $49.15 | $49.15 | $48.61 | $48.75 | $48.75 | 136,091 |
| 2022-08-19 | $50.53 | $50.53 | $49.70 | $49.83 | $49.83 | 56,588 |
| 2022-08-18 | $50.74 | $50.88 | $50.50 | $50.81 | $50.81 | 38,751 |
| 2022-08-17 | $50.56 | $50.91 | $50.40 | $50.75 | $50.75 | 78,670 |
| 2022-08-16 | $50.59 | $51.26 | $50.59 | $51.06 | $51.06 | 70,444 |
| 2022-08-15 | $50.27 | $50.80 | $50.14 | $50.74 | $50.74 | 55,243 |
| 2022-08-12 | $50.16 | $50.70 | $49.97 | $50.67 | $50.67 | 69,945 |
| 2022-08-11 | $49.84 | $50.18 | $49.75 | $49.87 | $49.87 | 171,149 |
| 2022-08-10 | $48.92 | $49.50 | $48.92 | $49.40 | $49.40 | 58,406 |
| 2022-08-09 | $48.01 | $48.26 | $47.96 | $48.24 | $48.24 | 75,072 |
| 2022-08-08 | $48.30 | $48.50 | $48.00 | $48.04 | $48.04 | 68,706 |
| 2022-08-05 | $47.44 | $48.17 | $47.44 | $48.04 | $48.04 | 93,455 |
| 2022-08-04 | $47.74 | $47.84 | $47.58 | $47.68 | $47.68 | 47,596 |
| 2022-08-03 | $47.45 | $47.94 | $47.26 | $47.81 | $47.81 | 70,642 |
| 2022-08-02 | $47.38 | $47.70 | $47.06 | $47.12 | $47.12 | 72,834 |
| 2022-08-01 | $47.58 | $47.82 | $47.28 | $47.66 | $47.66 | 187,332 |
| 2022-07-29 | $47.31 | $48.11 | $47.31 | $47.97 | $47.97 | 69,945 |
| 2022-07-28 | $46.94 | $47.34 | $46.42 | $47.34 | $47.34 | 133,852 |
| 2022-07-27 | $46.45 | $47.20 | $46.31 | $46.96 | $46.96 | 58,769 |
| 2022-07-26 | $46.59 | $46.75 | $46.12 | $46.22 | $46.22 | 89,459 |
| 2022-07-25 | $46.72 | $47.02 | $46.48 | $46.82 | $46.82 | 52,032 |
| 2022-07-22 | $46.85 | $47.09 | $46.19 | $46.49 | $46.49 | 52,478 |
| 2022-07-21 | $46.35 | $46.81 | $46.01 | $46.79 | $46.79 | 62,219 |
| 2022-07-20 | $46.24 | $46.61 | $46.10 | $46.56 | $46.56 | 71,585 |
| 2022-07-19 | $45.40 | $46.42 | $45.40 | $46.31 | $46.31 | 135,845 |
| 2022-07-18 | $45.61 | $45.92 | $44.76 | $44.91 | $44.91 | 86,838 |
| 2022-07-15 | $44.18 | $45.25 | $44.07 | $45.04 | $45.04 | 562,635 |
| 2022-07-14 | $43.54 | $43.73 | $43.12 | $43.58 | $43.58 | 125,183 |
| 2022-07-13 | $44.46 | $44.65 | $43.95 | $44.45 | $44.45 | 90,098 |
| 2022-07-12 | $44.93 | $45.66 | $44.77 | $44.89 | $44.89 | 98,653 |
| 2022-07-11 | $45.19 | $45.44 | $44.98 | $45.13 | $45.13 | 73,093 |
| 2022-07-08 | $45.72 | $45.87 | $45.35 | $45.54 | $45.54 | 108,808 |
| 2022-07-07 | $45.37 | $45.79 | $45.32 | $45.67 | $45.67 | 55,360 |
| 2022-07-06 | $45.14 | $45.32 | $44.63 | $44.98 | $44.98 | 97,258 |
| 2022-07-05 | $44.59 | $45.19 | $44.04 | $45.19 | $45.19 | 86,407 |
| 2022-07-01 | $44.55 | $45.37 | $44.20 | $45.27 | $45.27 | 51,454 |
| 2022-06-30 | $44.38 | $45.03 | $43.81 | $44.63 | $44.63 | 71,618 |
| 2022-06-29 | $45.39 | $45.44 | $44.86 | $44.98 | $44.98 | 53,345 |
| 2022-06-28 | $46.18 | $46.65 | $45.32 | $45.33 | $45.33 | 226,052 |
| 2022-06-27 | $46.25 | $46.25 | $45.58 | $45.75 | $45.75 | 79,702 |
| 2022-06-24 | $44.56 | $45.96 | $44.56 | $45.96 | $45.96 | 75,880 |
| 2022-06-23 | $44.57 | $44.57 | $43.61 | $44.27 | $44.27 | 127,248 |
| 2022-06-22 | $43.87 | $44.78 | $43.87 | $44.42 | $44.42 | 335,163 |
| 2022-06-21 | $44.44 | $44.70 | $44.27 | $44.51 | $44.51 | 97,288 |
| 2022-06-17 | $43.53 | $44.08 | $43.19 | $43.64 | $43.64 | 118,960 |
| 2022-06-16 | $44.06 | $44.08 | $43.36 | $43.68 | $43.40 | 145,958 |
| 2022-06-15 | $44.94 | $45.60 | $44.27 | $44.95 | $44.66 | 113,583 |
| 2022-06-14 | $44.84 | $45.19 | $44.17 | $44.45 | $44.17 | 234,663 |
| 2022-06-13 | $45.04 | $45.55 | $44.51 | $44.77 | $44.48 | 709,603 |
| 2022-06-10 | $47.16 | $47.16 | $46.26 | $46.31 | $46.01 | 138,854 |
| 2022-06-09 | $49.10 | $49.22 | $48.01 | $48.02 | $47.71 | 93,242 |
| 2022-06-08 | $49.72 | $49.86 | $49.07 | $49.27 | $48.96 | 99,038 |
| 2022-06-07 | $49.43 | $50.15 | $49.38 | $50.11 | $49.79 | 56,141 |
| 2022-06-06 | $50.02 | $50.44 | $49.74 | $49.79 | $49.47 | 103,315 |
| 2022-06-03 | $49.83 | $49.94 | $49.53 | $49.56 | $49.24 | 67,103 |
| 2022-06-02 | $49.50 | $50.33 | $49.25 | $50.30 | $49.98 | 85,158 |
| 2022-06-01 | $50.29 | $50.33 | $49.05 | $49.54 | $49.22 | 185,971 |
| 2022-05-31 | $50.13 | $50.68 | $49.77 | $50.36 | $50.04 | 181,169 |
| 2022-05-27 | $49.83 | $50.52 | $49.83 | $50.52 | $50.20 | 135,565 |
| 2022-05-26 | $48.90 | $49.78 | $48.90 | $49.61 | $49.29 | 142,005 |
| 2022-05-25 | $47.92 | $48.76 | $47.90 | $48.45 | $48.14 | 113,372 |
| 2022-05-24 | $47.86 | $48.12 | $47.01 | $47.99 | $47.68 | 425,717 |
| 2022-05-23 | $47.41 | $48.45 | $47.35 | $48.12 | $47.81 | 211,715 |
| 2022-05-20 | $47.17 | $47.39 | $45.76 | $46.74 | $46.44 | 193,993 |
| 2022-05-19 | $46.54 | $47.14 | $46.45 | $46.81 | $46.51 | 235,034 |
| 2022-05-18 | $47.97 | $48.05 | $46.93 | $47.12 | $46.82 | 132,985 |
| 2022-05-17 | $47.93 | $48.50 | $47.78 | $48.40 | $48.09 | 471,980 |
| 2022-05-16 | $47.31 | $47.46 | $46.70 | $47.08 | $46.78 | 346,716 |
| 2022-05-13 | $47.17 | $47.86 | $47.12 | $47.44 | $47.14 | 146,534 |
| 2022-05-12 | $46.56 | $47.06 | $45.78 | $46.67 | $46.37 | 275,343 |
| 2022-05-11 | $47.45 | $48.32 | $46.86 | $46.89 | $46.59 | 150,617 |
| 2022-05-10 | $48.26 | $48.55 | $46.80 | $47.46 | $47.16 | 230,550 |
| 2022-05-09 | $48.36 | $48.67 | $47.62 | $47.85 | $47.54 | 319,490 |
| 2022-05-06 | $49.26 | $49.26 | $48.43 | $49.06 | $48.75 | 140,055 |
| 2022-05-05 | $50.45 | $50.45 | $48.88 | $49.46 | $49.14 | 128,650 |
| 2022-05-04 | $49.67 | $51.02 | $49.30 | $50.90 | $50.58 | 112,548 |
| 2022-05-03 | $48.98 | $49.84 | $48.96 | $49.46 | $49.14 | 128,864 |
| 2022-05-02 | $48.76 | $49.07 | $47.82 | $48.79 | $48.48 | 276,320 |
| 2022-04-29 | $50.18 | $50.30 | $48.53 | $48.59 | $48.28 | 116,144 |
| 2022-04-28 | $50.11 | $50.51 | $49.37 | $50.33 | $50.01 | 115,352 |
| 2022-04-27 | $49.73 | $50.14 | $49.49 | $49.63 | $49.31 | 216,825 |
| 2022-04-26 | $50.44 | $50.96 | $49.69 | $49.72 | $49.40 | 226,588 |
| 2022-04-25 | $50.58 | $51.14 | $49.82 | $51.08 | $50.75 | 181,370 |
| 2022-04-22 | $52.39 | $52.39 | $50.92 | $50.99 | $50.66 | 122,763 |
| 2022-04-21 | $53.83 | $54.04 | $52.38 | $52.48 | $52.15 | 71,914 |
| 2022-04-20 | $53.33 | $53.76 | $53.25 | $53.37 | $53.03 | 93,802 |
| 2022-04-19 | $52.39 | $53.07 | $52.39 | $52.99 | $52.65 | 116,760 |
| 2022-04-18 | $51.74 | $52.38 | $51.66 | $52.18 | $51.85 | 242,432 |
| 2022-04-14 | $52.34 | $52.72 | $51.90 | $51.91 | $51.58 | 114,170 |
| 2022-04-13 | $51.94 | $52.50 | $51.86 | $52.48 | $52.15 | 455,414 |
| 2022-04-12 | $52.97 | $53.35 | $52.11 | $52.31 | $51.98 | 355,134 |
| 2022-04-11 | $52.99 | $53.51 | $52.78 | $52.84 | $52.50 | 350,371 |
| 2022-04-08 | $52.78 | $53.37 | $52.78 | $53.08 | $52.74 | 107,339 |
| 2022-04-07 | $52.85 | $52.95 | $52.02 | $52.69 | $52.35 | 162,150 |
| 2022-04-06 | $53.00 | $53.10 | $52.69 | $52.90 | $52.56 | 203,652 |
| 2022-04-05 | $53.76 | $54.09 | $53.25 | $53.39 | $53.05 | 94,141 |
| 2022-04-04 | $53.98 | $54.18 | $53.50 | $53.82 | $53.48 | 153,701 |
| 2022-04-01 | $54.60 | $54.63 | $53.71 | $54.04 | $53.70 | 198,186 |
| 2022-03-31 | $55.16 | $55.46 | $54.13 | $54.15 | $53.80 | 150,669 |
| 2022-03-30 | $55.80 | $55.81 | $55.00 | $55.26 | $54.91 | 157,437 |
| 2022-03-29 | $56.05 | $56.35 | $55.50 | $55.90 | $55.54 | 390,282 |
| 2022-03-28 | $55.57 | $55.57 | $54.84 | $55.43 | $55.08 | 192,751 |
| 2022-03-25 | $55.16 | $55.70 | $55.13 | $55.62 | $55.27 | 89,192 |
| 2022-03-24 | $54.85 | $55.01 | $54.57 | $55.00 | $54.65 | 97,960 |
| 2022-03-23 | $55.34 | $55.38 | $54.54 | $54.54 | $54.19 | 126,674 |
| 2022-03-22 | $55.22 | $55.95 | $55.22 | $55.63 | $55.28 | 280,342 |
| 2022-03-21 | $55.03 | $55.32 | $54.42 | $54.73 | $54.38 | 149,075 |
| 2022-03-18 | $54.43 | $54.96 | $54.11 | $54.89 | $54.54 | 109,229 |
| 2022-03-17 | $54.01 | $54.91 | $53.75 | $54.89 | $54.27 | 190,167 |
| 2022-03-16 | $53.48 | $54.46 | $53.35 | $54.35 | $53.74 | 233,967 |
| 2022-03-15 | $52.51 | $52.90 | $52.28 | $52.80 | $52.20 | 198,815 |
| 2022-03-14 | $52.23 | $53.00 | $51.92 | $52.13 | $51.54 | 264,058 |
| 2022-03-11 | $52.52 | $52.75 | $51.64 | $51.70 | $51.12 | 223,691 |
| 2022-03-10 | $51.65 | $52.19 | $51.42 | $52.02 | $51.43 | 137,331 |
| 2022-03-09 | $51.98 | $52.83 | $51.94 | $52.36 | $51.77 | 192,320 |
| 2022-03-08 | $50.96 | $51.90 | $50.25 | $50.54 | $49.97 | 372,434 |
| 2022-03-07 | $52.36 | $52.37 | $50.69 | $50.69 | $50.12 | 370,330 |
| 2022-03-04 | $53.14 | $53.14 | $52.24 | $52.81 | $52.21 | 166,818 |
| 2022-03-03 | $54.59 | $54.65 | $53.53 | $53.98 | $53.37 | 164,441 |
| 2022-03-02 | $53.28 | $54.52 | $53.17 | $54.21 | $53.60 | 194,065 |
| 2022-03-01 | $54.49 | $54.49 | $52.44 | $52.83 | $52.23 | 690,312 |
| 2022-02-28 | $54.31 | $55.18 | $54.27 | $54.91 | $54.29 | 164,843 |
| 2022-02-25 | $54.12 | $55.64 | $54.12 | $55.53 | $54.90 | 168,463 |
| 2022-02-24 | $52.45 | $53.93 | $52.20 | $53.76 | $53.15 | 453,472 |
| 2022-02-23 | $55.79 | $55.88 | $54.20 | $54.34 | $53.73 | 610,881 |
| 2022-02-22 | $55.37 | $55.88 | $54.85 | $55.30 | $54.68 | 325,720 |
| 2022-02-18 | $55.64 | $56.14 | $55.45 | $55.68 | $55.05 | 127,360 |
| 2022-02-17 | $56.71 | $56.72 | $55.55 | $55.69 | $55.06 | 168,493 |
| 2022-02-16 | $56.92 | $57.38 | $56.80 | $57.19 | $56.54 | 117,886 |
| 2022-02-15 | $56.92 | $57.31 | $56.75 | $57.12 | $56.47 | 135,108 |
| 2022-02-14 | $56.83 | $57.04 | $55.74 | $56.23 | $55.60 | 299,124 |
| 2022-02-11 | $57.56 | $58.17 | $56.49 | $56.83 | $56.19 | 226,335 |
| 2022-02-10 | $58.00 | $58.74 | $57.47 | $57.68 | $57.03 | 380,550 |
| 2022-02-09 | $58.24 | $58.59 | $58.08 | $58.19 | $57.53 | 320,523 |
| 2022-02-08 | $57.42 | $57.98 | $57.40 | $57.88 | $57.23 | 398,430 |
| 2022-02-07 | $57.09 | $57.45 | $56.77 | $57.06 | $56.42 | 166,385 |
| 2022-02-04 | $56.17 | $57.37 | $56.13 | $56.93 | $56.29 | 140,586 |
| 2022-02-03 | $56.56 | $56.80 | $55.91 | $56.03 | $55.40 | 144,389 |
| 2022-02-02 | $56.41 | $56.72 | $55.96 | $56.64 | $56.00 | 122,035 |
| 2022-02-01 | $55.73 | $56.45 | $55.47 | $56.41 | $55.77 | 736,119 |
| 2022-01-31 | $54.73 | $55.65 | $54.36 | $55.65 | $55.02 | 208,322 |
| 2022-01-28 | $54.17 | $54.95 | $53.42 | $54.91 | $54.29 | 382,419 |
| 2022-01-27 | $55.29 | $55.91 | $53.89 | $54.26 | $53.65 | 227,684 |
| 2022-01-26 | $55.35 | $55.78 | $54.12 | $54.70 | $54.08 | 243,803 |
| 2022-01-25 | $54.02 | $55.15 | $53.08 | $54.75 | $54.13 | 341,725 |
| 2022-01-24 | $53.39 | $54.65 | $52.39 | $54.57 | $53.95 | 707,708 |
| 2022-01-21 | $55.09 | $55.46 | $54.16 | $54.38 | $53.77 | 328,811 |
| 2022-01-20 | $56.01 | $56.81 | $55.39 | $55.46 | $54.83 | 328,556 |
| 2022-01-19 | $57.39 | $57.39 | $55.88 | $55.90 | $55.27 | 400,576 |
| 2022-01-18 | $57.78 | $57.78 | $56.65 | $56.89 | $56.25 | 378,571 |
| 2022-01-14 | $57.97 | $58.23 | $57.44 | $58.22 | $57.56 | 282,694 |
| 2022-01-13 | $59.00 | $59.39 | $58.54 | $58.68 | $58.02 | 487,009 |
| 2022-01-12 | $59.12 | $59.32 | $58.66 | $58.97 | $58.30 | 347,696 |
| 2022-01-11 | $58.65 | $58.95 | $58.10 | $58.90 | $58.23 | 1,004,736 |
| 2022-01-10 | $58.86 | $58.94 | $57.74 | $58.36 | $57.70 | 364,660 |
| 2022-01-07 | $58.17 | $58.68 | $57.90 | $58.58 | $57.92 | 302,235 |
| 2022-01-06 | $57.66 | $58.02 | $57.16 | $57.96 | $57.31 | 349,591 |
| 2022-01-05 | $58.08 | $58.26 | $57.03 | $57.10 | $56.46 | 876,283 |
| 2022-01-04 | $57.17 | $58.10 | $57.17 | $57.86 | $57.21 | 268,891 |
| 2022-01-03 | $56.33 | $56.81 | $56.33 | $56.55 | $55.91 | 270,536 |
| 2021-12-31 | $55.97 | $56.19 | $55.83 | $55.92 | $55.29 | 100,700 |
| 2021-12-30 | $56.25 | $56.55 | $55.99 | $56.02 | $55.39 | 192,537 |
| 2021-12-29 | $56.39 | $56.48 | $56.09 | $56.14 | $55.51 | 109,632 |
| 2021-12-28 | $56.21 | $56.62 | $56.18 | $56.20 | $55.57 | 170,819 |
| 2021-12-27 | $55.91 | $56.25 | $55.56 | $56.23 | $55.60 | 109,396 |
| 2021-12-23 | $55.62 | $56.05 | $55.51 | $55.70 | $55.07 | 108,609 |
| 2021-12-22 | $54.89 | $55.30 | $54.82 | $55.29 | $54.67 | 125,488 |
| 2021-12-21 | $54.30 | $55.09 | $54.30 | $54.89 | $54.27 | 791,590 |
| 2021-12-20 | $53.93 | $54.05 | $53.07 | $53.73 | $53.12 | 402,798 |
| 2021-12-17 | $55.67 | $55.67 | $54.43 | $54.82 | $54.20 | 333,615 |
| 2021-12-16 | $56.42 | $56.71 | $55.97 | $56.19 | $55.28 | 348,382 |
| 2021-12-15 | $55.73 | $55.86 | $55.05 | $55.75 | $54.85 | 136,733 |
| 2021-12-14 | $55.03 | $55.98 | $55.00 | $55.48 | $54.59 | 149,129 |
| 2021-12-13 | $55.79 | $55.83 | $55.15 | $55.27 | $54.38 | 126,646 |
| 2021-12-10 | $56.24 | $56.31 | $55.65 | $55.99 | $55.08 | 110,660 |
| 2021-12-09 | $55.94 | $56.26 | $55.77 | $55.96 | $55.06 | 128,616 |
| 2021-12-08 | $56.61 | $56.61 | $56.06 | $56.24 | $55.33 | 120,863 |
| 2021-12-07 | $56.08 | $56.68 | $55.97 | $56.41 | $55.50 | 140,502 |
| 2021-12-06 | $55.36 | $56.01 | $55.10 | $55.49 | $54.60 | 217,657 |
| 2021-12-03 | $55.77 | $55.95 | $54.28 | $54.70 | $53.82 | 188,815 |
| 2021-12-02 | $54.42 | $55.91 | $54.32 | $55.60 | $54.70 | 156,858 |
| 2021-12-01 | $55.57 | $56.01 | $54.04 | $54.05 | $53.18 | 722,920 |
| 2021-11-30 | $55.36 | $55.57 | $54.63 | $54.69 | $53.81 | 313,672 |
| 2021-11-29 | $56.61 | $56.69 | $55.63 | $56.07 | $55.17 | 160,666 |
| 2021-11-26 | $56.11 | $56.19 | $55.25 | $55.95 | $55.05 | 223,025 |
| 2021-11-24 | $57.80 | $58.00 | $57.66 | $57.88 | $56.95 | 105,684 |
| 2021-11-23 | $57.46 | $58.00 | $57.36 | $57.98 | $57.05 | 190,518 |
| 2021-11-22 | $57.05 | $57.71 | $56.83 | $57.13 | $56.21 | 183,719 |
| 2021-11-19 | $56.54 | $56.79 | $56.07 | $56.46 | $55.55 | 219,280 |
| 2021-11-18 | $57.34 | $57.43 | $56.82 | $57.05 | $56.13 | 182,415 |
| 2021-11-17 | $57.87 | $57.87 | $57.15 | $57.29 | $56.37 | 158,102 |
| 2021-11-16 | $58.09 | $58.26 | $57.77 | $57.93 | $57.00 | 97,320 |
| 2021-11-15 | $58.15 | $58.29 | $57.89 | $57.96 | $57.03 | 97,915 |
| 2021-11-12 | $57.99 | $58.02 | $57.53 | $57.96 | $57.03 | 247,699 |
| 2021-11-11 | $57.76 | $58.05 | $57.58 | $57.92 | $56.99 | 79,575 |
| 2021-11-10 | $57.79 | $58.01 | $57.53 | $57.70 | $56.77 | 114,981 |
| 2021-11-09 | $57.86 | $57.99 | $57.52 | $57.84 | $56.91 | 213,288 |
| 2021-11-08 | $58.18 | $58.53 | $57.98 | $58.12 | $57.18 | 218,963 |
| 2021-11-05 | $58.10 | $58.46 | $57.68 | $57.87 | $56.94 | 180,634 |
| 2021-11-04 | $58.46 | $58.46 | $57.34 | $57.76 | $56.83 | 285,314 |
| 2021-11-03 | $57.91 | $58.68 | $57.91 | $58.47 | $57.53 | 156,338 |
| 2021-11-02 | $57.98 | $58.23 | $57.84 | $58.07 | $57.13 | 163,527 |
| 2021-11-01 | $58.16 | $58.23 | $57.70 | $58.00 | $57.07 | 262,070 |
| 2021-10-29 | $57.89 | $58.04 | $57.57 | $57.71 | $56.78 | 189,436 |
| 2021-10-28 | $57.37 | $57.90 | $57.37 | $57.87 | $56.94 | 132,711 |
| 2021-10-27 | $58.08 | $58.27 | $57.12 | $57.15 | $56.23 | 1,000,148 |
| 2021-10-26 | $58.49 | $58.63 | $58.19 | $58.26 | $57.32 | 184,567 |
| 2021-10-25 | $58.49 | $58.49 | $58.10 | $58.25 | $57.31 | 241,796 |
| 2021-10-22 | $57.69 | $58.35 | $57.54 | $58.25 | $57.31 | 356,255 |
| 2021-10-21 | $57.69 | $57.84 | $57.24 | $57.53 | $56.60 | 163,564 |
| 2021-10-20 | $57.12 | $57.69 | $56.96 | $57.69 | $56.76 | 187,162 |
| 2021-10-19 | $56.89 | $57.13 | $56.70 | $57.11 | $56.19 | 298,685 |
| 2021-10-18 | $56.49 | $56.89 | $56.37 | $56.57 | $55.66 | 442,132 |
| 2021-10-15 | $56.52 | $56.90 | $56.32 | $56.60 | $55.69 | 265,090 |
| 2021-10-14 | $55.58 | $55.90 | $55.13 | $55.86 | $54.96 | 125,484 |
| 2021-10-13 | $55.20 | $55.20 | $54.16 | $54.97 | $54.08 | 164,057 |
| 2021-10-12 | $55.27 | $55.50 | $55.05 | $55.22 | $54.33 | 244,493 |
| 2021-10-11 | $55.99 | $56.34 | $55.28 | $55.31 | $54.42 | 147,819 |
| 2021-10-08 | $55.51 | $56.01 | $55.50 | $55.80 | $54.90 | 106,122 |
| 2021-10-07 | $55.63 | $56.05 | $55.50 | $55.56 | $54.66 | 120,878 |
| 2021-10-06 | $54.60 | $55.18 | $54.19 | $55.13 | $54.24 | 115,366 |
| 2021-10-05 | $54.49 | $55.33 | $54.32 | $55.05 | $54.16 | 158,655 |
| 2021-10-04 | $54.45 | $55.15 | $54.02 | $54.18 | $53.31 | 222,511 |
| 2021-10-01 | $53.78 | $54.90 | $53.59 | $54.49 | $53.61 | 198,635 |
| 2021-09-30 | $54.72 | $54.75 | $53.68 | $53.69 | $52.82 | 403,872 |
| 2021-09-29 | $54.50 | $54.69 | $54.21 | $54.46 | $53.58 | 115,861 |
| 2021-09-28 | $55.33 | $55.48 | $54.32 | $54.42 | $53.54 | 139,630 |
| 2021-09-27 | $54.84 | $55.44 | $54.84 | $55.25 | $54.36 | 171,500 |
| 2021-09-24 | $54.11 | $54.64 | $54.11 | $54.51 | $53.63 | 118,997 |
| 2021-09-23 | $53.46 | $54.46 | $53.40 | $54.21 | $53.34 | 105,485 |
| 2021-09-22 | $52.72 | $53.30 | $52.66 | $52.90 | $52.05 | 126,792 |
| 2021-09-21 | $52.47 | $52.71 | $51.98 | $52.16 | $51.32 | 133,850 |
| 2021-09-20 | $52.26 | $52.37 | $51.40 | $52.20 | $51.36 | 271,236 |
| 2021-09-17 | $53.76 | $53.87 | $53.30 | $53.46 | $52.60 | 86,341 |
| 2021-09-16 | $54.28 | $54.48 | $53.72 | $53.94 | $52.81 | 101,310 |
| 2021-09-15 | $53.47 | $54.18 | $53.47 | $54.04 | $52.91 | 78,161 |
| 2021-09-14 | $54.41 | $54.50 | $53.34 | $53.47 | $52.35 | 288,931 |
| 2021-09-13 | $54.00 | $54.26 | $53.86 | $54.23 | $53.10 | 135,460 |
| 2021-09-10 | $54.43 | $54.43 | $53.64 | $53.68 | $52.56 | 125,630 |
| 2021-09-09 | $53.78 | $54.54 | $53.78 | $54.04 | $52.91 | 191,760 |
| 2021-09-08 | $53.97 | $54.21 | $53.69 | $53.96 | $52.83 | 121,084 |
| 2021-09-07 | $54.55 | $54.62 | $54.10 | $54.10 | $52.97 | 96,821 |
| 2021-09-03 | $54.75 | $54.75 | $54.33 | $54.50 | $53.36 | 79,811 |
| 2021-09-02 | $54.76 | $54.95 | $54.58 | $54.73 | $53.59 | 205,577 |
| 2021-09-01 | $54.90 | $54.91 | $54.36 | $54.62 | $53.48 | 98,458 |
| 2021-08-31 | $54.84 | $55.21 | $54.63 | $54.88 | $53.73 | 120,126 |
| 2021-08-30 | $55.67 | $55.75 | $54.84 | $54.84 | $53.69 | 127,934 |
| 2021-08-27 | $54.90 | $55.64 | $54.90 | $55.63 | $54.47 | 117,017 |
| 2021-08-26 | $55.34 | $55.41 | $54.78 | $54.78 | $53.63 | 149,939 |
| 2021-08-25 | $54.69 | $55.47 | $54.60 | $55.18 | $54.03 | 179,632 |
| 2021-08-24 | $54.30 | $54.64 | $54.30 | $54.56 | $53.42 | 244,079 |
| 2021-08-23 | $54.03 | $54.37 | $54.03 | $54.19 | $53.06 | 91,989 |
| 2021-08-20 | $53.30 | $53.79 | $53.22 | $53.73 | $52.61 | 104,989 |
| 2021-08-19 | $53.14 | $53.66 | $52.94 | $53.31 | $52.19 | 118,814 |
| 2021-08-18 | $54.10 | $54.54 | $53.69 | $53.76 | $52.64 | 102,340 |
| 2021-08-17 | $54.44 | $54.75 | $53.85 | $54.31 | $53.17 | 98,406 |
| 2021-08-16 | $54.59 | $54.82 | $54.18 | $54.82 | $53.67 | 110,738 |
| 2021-08-13 | $55.38 | $55.45 | $54.85 | $54.94 | $53.79 | 110,955 |
| 2021-08-12 | $55.28 | $55.40 | $54.95 | $55.30 | $54.14 | 136,959 |
| 2021-08-11 | $54.75 | $55.27 | $54.58 | $55.27 | $54.11 | 161,491 |
| 2021-08-10 | $54.16 | $54.80 | $54.03 | $54.60 | $53.46 | 275,780 |
| 2021-08-09 | $53.98 | $54.37 | $53.71 | $54.12 | $52.99 | 136,917 |
| 2021-08-06 | $53.45 | $54.13 | $53.45 | $54.01 | $52.88 | 141,975 |
| 2021-08-05 | $52.50 | $53.00 | $52.50 | $52.96 | $51.85 | 98,109 |
| 2021-08-04 | $52.20 | $52.79 | $52.05 | $52.30 | $51.21 | 497,738 |
| 2021-08-03 | $52.28 | $52.72 | $51.54 | $52.61 | $51.51 | 170,928 |
| 2021-08-02 | $52.44 | $53.11 | $52.06 | $52.09 | $51.00 | 172,893 |
| 2021-07-30 | $52.41 | $52.83 | $52.04 | $52.19 | $51.10 | 144,282 |
| 2021-07-29 | $52.29 | $52.79 | $52.12 | $52.52 | $51.42 | 81,415 |
| 2021-07-28 | $52.08 | $52.27 | $51.55 | $51.96 | $50.87 | 305,718 |
| 2021-07-27 | $51.60 | $52.16 | $51.34 | $51.94 | $50.85 | 62,869 |
| 2021-07-26 | $51.57 | $52.03 | $51.50 | $51.97 | $50.88 | 170,725 |
| 2021-07-23 | $51.94 | $52.18 | $51.57 | $51.69 | $50.61 | 142,259 |
| 2021-07-22 | $52.04 | $52.04 | $51.36 | $51.59 | $50.51 | 101,136 |
| 2021-07-21 | $51.62 | $52.37 | $51.62 | $52.13 | $51.04 | 239,000 |
| 2021-07-20 | $50.02 | $51.65 | $50.00 | $51.22 | $50.15 | 155,195 |
| 2021-07-19 | $50.34 | $50.60 | $49.70 | $50.02 | $48.97 | 298,304 |
| 2021-07-16 | $52.49 | $52.49 | $51.31 | $51.42 | $50.34 | 108,386 |
| 2021-07-15 | $51.48 | $52.43 | $51.48 | $52.11 | $51.02 | 94,405 |
| 2021-07-14 | $52.23 | $52.51 | $51.40 | $51.93 | $50.84 | 161,666 |
| 2021-07-13 | $52.74 | $52.74 | $52.02 | $52.17 | $51.08 | 153,208 |
| 2021-07-12 | $52.09 | $52.90 | $51.80 | $52.86 | $51.75 | 168,093 |
| 2021-07-09 | $51.55 | $52.35 | $51.55 | $52.29 | $51.20 | 168,127 |
| 2021-07-08 | $50.94 | $51.38 | $50.62 | $50.86 | $49.80 | 300,032 |
| 2021-07-07 | $51.64 | $52.02 | $51.41 | $51.90 | $50.81 | 193,675 |
| 2021-07-06 | $52.58 | $52.58 | $51.52 | $51.87 | $50.78 | 220,443 |
| 2021-07-02 | $52.82 | $52.87 | $52.51 | $52.64 | $51.54 | 714,194 |
| 2021-07-01 | $52.59 | $52.84 | $52.38 | $52.82 | $51.72 | 474,881 |
| 2021-06-30 | $52.03 | $52.49 | $52.03 | $52.36 | $51.26 | 375,065 |
| 2021-06-29 | $52.69 | $52.88 | $52.06 | $52.21 | $51.12 | 1,396,683 |
| 2021-06-28 | $52.82 | $52.82 | $52.12 | $52.38 | $51.28 | 208,598 |
| 2021-06-25 | $52.61 | $53.01 | $52.28 | $52.89 | $51.78 | 158,493 |
| 2021-06-24 | $51.95 | $52.39 | $51.70 | $52.28 | $51.19 | 125,931 |
| 2021-06-23 | $51.61 | $51.88 | $51.53 | $51.66 | $50.58 | 89,172 |
| 2021-06-22 | $51.49 | $51.69 | $51.04 | $51.50 | $50.42 | 261,191 |
| 2021-06-21 | $50.61 | $51.45 | $50.57 | $51.44 | $50.36 | 187,139 |
| 2021-06-18 | $50.85 | $50.90 | $50.16 | $50.22 | $49.17 | 353,315 |
| 2021-06-17 | $53.50 | $53.50 | $51.55 | $51.73 | $50.42 | 331,986 |
| 2021-06-16 | $53.14 | $53.60 | $52.64 | $53.30 | $51.95 | 212,969 |
| 2021-06-15 | $53.05 | $53.52 | $52.84 | $53.26 | $51.91 | 418,409 |
| 2021-06-14 | $53.61 | $53.61 | $52.77 | $53.07 | $51.73 | 374,140 |
| 2021-06-11 | $53.36 | $53.62 | $53.36 | $53.58 | $52.22 | 224,376 |
| 2021-06-10 | $54.32 | $54.39 | $53.24 | $53.25 | $51.90 | 168,837 |
| 2021-06-09 | $54.21 | $54.21 | $53.80 | $53.86 | $52.50 | 137,603 |
| 2021-06-08 | $54.25 | $54.53 | $53.83 | $54.43 | $53.05 | 166,237 |
| 2021-06-07 | $54.79 | $54.82 | $54.35 | $54.44 | $53.06 | 203,122 |
| 2021-06-04 | $54.75 | $54.75 | $54.23 | $54.72 | $53.34 | 201,511 |
| 2021-06-03 | $54.35 | $54.88 | $54.17 | $54.59 | $53.21 | 224,037 |
| 2021-06-02 | $54.63 | $54.64 | $54.29 | $54.52 | $53.14 | 1,003,079 |
| 2021-06-01 | $54.60 | $54.76 | $54.33 | $54.50 | $53.12 | 516,812 |
| 2021-05-28 | $54.26 | $54.26 | $53.72 | $54.15 | $52.78 | 189,672 |
| 2021-05-27 | $53.85 | $54.17 | $53.64 | $54.09 | $52.72 | 199,266 |
| 2021-05-26 | $53.38 | $53.63 | $53.02 | $53.47 | $52.12 | 340,199 |
| 2021-05-25 | $53.88 | $54.27 | $53.12 | $53.20 | $51.85 | 152,579 |
| 2021-05-24 | $53.87 | $53.92 | $53.58 | $53.76 | $52.40 | 159,592 |
| 2021-05-21 | $53.37 | $53.89 | $53.36 | $53.58 | $52.22 | 140,152 |
| 2021-05-20 | $53.12 | $53.43 | $52.73 | $53.14 | $51.80 | 133,731 |
| 2021-05-19 | $52.76 | $53.08 | $52.16 | $53.08 | $51.74 | 215,129 |
| 2021-05-18 | $54.08 | $54.16 | $53.34 | $53.37 | $52.02 | 230,819 |
| 2021-05-17 | $53.96 | $54.11 | $53.57 | $54.08 | $52.71 | 184,197 |
| 2021-05-14 | $53.49 | $54.12 | $53.40 | $53.99 | $52.62 | 223,758 |
| 2021-05-13 | $52.10 | $53.43 | $52.09 | $53.19 | $51.84 | 237,592 |
| 2021-05-12 | $53.23 | $53.50 | $52.00 | $52.10 | $50.78 | 313,787 |
| 2021-05-11 | $53.31 | $53.69 | $52.70 | $52.91 | $51.57 | 271,727 |
| 2021-05-10 | $54.31 | $54.60 | $53.79 | $53.79 | $52.43 | 389,307 |
| 2021-05-07 | $53.23 | $54.00 | $52.97 | $53.99 | $52.62 | 224,008 |
| 2021-05-06 | $53.24 | $53.71 | $52.86 | $53.69 | $52.33 | 252,447 |
| 2021-05-05 | $52.89 | $53.21 | $52.45 | $53.06 | $51.72 | 257,400 |
| 2021-05-04 | $52.16 | $52.63 | $51.71 | $52.63 | $51.30 | 168,056 |
| 2021-05-03 | $52.46 | $52.58 | $52.08 | $52.30 | $50.98 | 144,244 |
| 2021-04-30 | $52.25 | $52.34 | $51.96 | $52.00 | $50.68 | 253,514 |
| 2021-04-29 | $52.10 | $52.50 | $52.02 | $52.46 | $51.13 | 222,418 |
| 2021-04-28 | $51.67 | $51.79 | $51.53 | $51.69 | $50.38 | 142,830 |
| 2021-04-27 | $51.23 | $51.56 | $51.12 | $51.53 | $50.23 | 173,796 |
| 2021-04-26 | $51.22 | $51.58 | $51.08 | $51.13 | $49.84 | 159,495 |
| 2021-04-23 | $50.00 | $51.13 | $49.85 | $50.94 | $49.65 | 125,884 |
| 2021-04-22 | $50.44 | $50.46 | $49.81 | $49.91 | $48.65 | 145,144 |
| 2021-04-21 | $49.61 | $50.44 | $49.40 | $50.44 | $49.16 | 172,246 |
| 2021-04-20 | $50.50 | $50.50 | $49.48 | $49.70 | $48.44 | 200,144 |
| 2021-04-19 | $50.89 | $50.93 | $50.48 | $50.70 | $49.42 | 157,692 |
| 2021-04-16 | $50.89 | $51.00 | $50.58 | $50.83 | $49.54 | 200,147 |
| 2021-04-15 | $50.68 | $50.82 | $49.98 | $50.50 | $49.22 | 260,768 |
| 2021-04-14 | $50.08 | $50.86 | $49.95 | $50.51 | $49.23 | 288,783 |
| 2021-04-13 | $50.46 | $50.46 | $49.90 | $50.15 | $48.88 | 222,140 |
| 2021-04-12 | $50.48 | $50.65 | $50.40 | $50.64 | $49.36 | 406,757 |
| 2021-04-09 | $50.25 | $50.39 | $50.06 | $50.36 | $49.09 | 119,283 |
| 2021-04-08 | $49.89 | $50.05 | $49.45 | $50.00 | $48.73 | 178,970 |
| 2021-04-07 | $49.85 | $50.11 | $49.67 | $49.97 | $48.71 | 162,506 |
| 2021-04-06 | $49.83 | $50.03 | $49.63 | $49.84 | $48.58 | 209,373 |
| 2021-04-05 | $50.07 | $50.18 | $49.72 | $49.90 | $48.64 | 296,702 |
| 2021-04-01 | $48.84 | $49.54 | $48.84 | $49.54 | $48.29 | 326,620 |
| 2021-03-31 | $49.27 | $49.41 | $48.92 | $48.95 | $47.71 | 280,331 |
| 2021-03-30 | $49.13 | $49.50 | $49.09 | $49.29 | $48.04 | 262,377 |
| 2021-03-29 | $48.88 | $49.23 | $48.43 | $48.91 | $47.67 | 220,956 |
| 2021-03-26 | $49.19 | $49.48 | $48.80 | $49.46 | $48.21 | 311,037 |
| 2021-03-25 | $47.81 | $48.73 | $47.36 | $48.67 | $47.44 | 221,721 |
| 2021-03-24 | $48.00 | $48.69 | $47.85 | $47.85 | $46.64 | 218,917 |
| 2021-03-23 | $48.27 | $48.49 | $47.56 | $47.70 | $46.49 | 475,414 |
| 2021-03-22 | $48.97 | $48.99 | $48.35 | $48.49 | $47.26 | 195,498 |
| 2021-03-19 | $49.35 | $49.40 | $48.67 | $49.17 | $47.93 | 224,815 |
| 2021-03-18 | $50.32 | $50.96 | $49.74 | $49.93 | $48.45 | 341,061 |
| 2021-03-17 | $49.75 | $50.02 | $49.25 | $49.82 | $48.34 | 177,792 |
| 2021-03-16 | $49.84 | $49.84 | $49.08 | $49.47 | $48.00 | 186,259 |
| 2021-03-15 | $50.48 | $50.48 | $49.50 | $50.02 | $48.54 | 324,183 |
| 2021-03-12 | $50.16 | $50.35 | $50.00 | $50.21 | $48.72 | 371,981 |
| 2021-03-11 | $49.71 | $49.93 | $49.18 | $49.64 | $48.17 | 284,542 |
| 2021-03-10 | $48.98 | $49.75 | $48.98 | $49.62 | $48.15 | 253,562 |
| 2021-03-09 | $49.01 | $49.31 | $48.21 | $48.69 | $47.24 | 343,390 |
| 2021-03-08 | $48.79 | $49.64 | $48.58 | $49.08 | $47.62 | 409,579 |
| 2021-03-05 | $48.27 | $48.48 | $46.96 | $48.38 | $46.94 | 253,420 |
| 2021-03-04 | $48.03 | $48.34 | $46.81 | $47.45 | $46.04 | 328,993 |
| 2021-03-03 | $47.88 | $48.75 | $47.78 | $48.04 | $46.61 | 406,792 |
| 2021-03-02 | $47.82 | $48.03 | $47.62 | $47.71 | $46.29 | 172,252 |
| 2021-03-01 | $47.31 | $48.15 | $47.31 | $47.85 | $46.43 | 1,828,306 |
| 2021-02-26 | $47.23 | $47.39 | $46.26 | $46.48 | $45.10 | 1,171,773 |
| 2021-02-25 | $48.57 | $48.57 | $47.18 | $47.28 | $45.88 | 376,205 |
| 2021-02-24 | $47.47 | $48.32 | $47.43 | $48.24 | $46.81 | 355,884 |
| 2021-02-23 | $47.32 | $47.35 | $46.80 | $47.27 | $45.87 | 327,789 |
| 2021-02-22 | $46.44 | $47.18 | $46.44 | $47.05 | $45.65 | 169,724 |
| 2021-02-19 | $46.24 | $46.72 | $46.24 | $46.57 | $45.19 | 109,233 |
| 2021-02-18 | $46.01 | $46.20 | $45.65 | $46.00 | $44.63 | 121,969 |
| 2021-02-17 | $46.00 | $46.32 | $45.85 | $46.26 | $44.89 | 122,017 |
| 2021-02-16 | $45.82 | $46.31 | $45.71 | $46.12 | $44.75 | 256,184 |
| 2021-02-12 | $44.96 | $45.48 | $44.86 | $45.44 | $44.09 | 151,084 |
| 2021-02-11 | $45.25 | $45.37 | $44.72 | $45.09 | $43.75 | 143,468 |
| 2021-02-10 | $45.43 | $45.43 | $44.98 | $45.13 | $43.79 | 81,476 |
| 2021-02-09 | $44.96 | $45.25 | $44.81 | $45.17 | $43.83 | 142,214 |
| 2021-02-08 | $44.64 | $45.02 | $44.64 | $45.02 | $43.68 | 164,105 |
| 2021-02-05 | $44.74 | $44.78 | $44.31 | $44.49 | $43.17 | 513,122 |
| 2021-02-04 | $43.55 | $44.40 | $43.55 | $44.40 | $43.08 | 395,588 |
| 2021-02-03 | $43.18 | $43.39 | $43.06 | $43.38 | $42.09 | 3,341,097 |
| 2021-02-02 | $42.71 | $43.40 | $42.68 | $43.21 | $41.93 | 164,373 |
| 2021-02-01 | $41.93 | $42.26 | $41.72 | $42.17 | $40.92 | 87,020 |
| 2021-01-29 | $42.35 | $42.46 | $41.42 | $41.59 | $40.36 | 161,822 |
| 2021-01-28 | $42.08 | $42.88 | $42.08 | $42.50 | $41.24 | 129,015 |
| 2021-01-27 | $42.39 | $42.41 | $41.62 | $41.69 | $40.45 | 210,136 |
| 2021-01-26 | $43.46 | $43.54 | $42.95 | $42.99 | $41.71 | 135,656 |
| 2021-01-25 | $43.30 | $43.37 | $42.81 | $43.31 | $42.02 | 164,219 |
| 2021-01-22 | $43.51 | $43.79 | $43.36 | $43.63 | $42.33 | 141,634 |
| 2021-01-21 | $44.36 | $44.48 | $43.93 | $43.93 | $42.63 | 261,073 |
| 2021-01-20 | $44.57 | $44.58 | $44.23 | $44.42 | $43.10 | 540,237 |
| 2021-01-19 | $44.66 | $44.69 | $44.25 | $44.56 | $43.24 | 326,770 |
| 2021-01-15 | $44.56 | $44.69 | $44.05 | $44.38 | $43.06 | 252,833 |
| 2021-01-14 | $44.99 | $45.30 | $44.82 | $45.12 | $43.78 | 220,040 |
| 2021-01-13 | $44.87 | $45.00 | $44.56 | $44.85 | $43.52 | 275,187 |
| 2021-01-12 | $44.72 | $45.10 | $44.59 | $44.96 | $43.63 | 330,989 |
| 2021-01-11 | $43.98 | $44.51 | $43.62 | $44.44 | $43.12 | 184,205 |
| 2021-01-08 | $44.55 | $44.55 | $43.71 | $44.27 | $42.96 | 169,834 |
| 2021-01-07 | $44.45 | $44.77 | $44.35 | $44.36 | $43.04 | 245,888 |
| 2021-01-06 | $42.50 | $44.11 | $42.50 | $43.77 | $42.47 | 320,068 |
| 2021-01-05 | $41.55 | $42.03 | $41.47 | $41.84 | $40.60 | 103,346 |
| 2021-01-04 | $42.35 | $42.35 | $41.28 | $41.62 | $40.38 | 136,132 |
| 2020-12-31 | $41.75 | $42.25 | $41.54 | $42.22 | $40.97 | 330,739 |
| 2020-12-30 | $41.65 | $41.85 | $41.65 | $41.71 | $40.47 | 198,233 |
| 2020-12-29 | $41.96 | $41.96 | $41.48 | $41.50 | $40.27 | 89,932 |
| 2020-12-28 | $41.92 | $42.06 | $41.61 | $41.75 | $40.51 | 139,958 |
| 2020-12-24 | $41.65 | $41.65 | $41.24 | $41.58 | $40.35 | 48,178 |
| 2020-12-23 | $41.13 | $41.74 | $41.13 | $41.50 | $40.27 | 237,254 |
| 2020-12-22 | $41.26 | $41.26 | $40.82 | $40.82 | $39.61 | 122,992 |
| 2020-12-21 | $41.09 | $41.36 | $40.57 | $41.18 | $39.96 | 139,664 |
| 2020-12-18 | $41.31 | $41.32 | $40.60 | $40.87 | $39.66 | 85,062 |
| 2020-12-17 | $41.46 | $41.46 | $41.20 | $41.42 | $39.98 | 150,915 |
| 2020-12-16 | $41.36 | $41.37 | $41.11 | $41.26 | $39.82 | 84,603 |
| 2020-12-15 | $40.76 | $41.29 | $40.60 | $41.23 | $39.79 | 134,233 |
| 2020-12-14 | $41.41 | $41.41 | $40.47 | $40.49 | $39.08 | 137,980 |
| 2020-12-11 | $40.82 | $40.97 | $40.58 | $40.86 | $39.44 | 59,998 |
| 2020-12-10 | $40.87 | $41.25 | $40.75 | $41.24 | $39.80 | 66,644 |
| 2020-12-09 | $41.39 | $41.43 | $40.98 | $41.11 | $39.68 | 69,979 |
| 2020-12-08 | $40.77 | $41.27 | $40.72 | $41.19 | $39.75 | 108,794 |
| 2020-12-07 | $41.25 | $41.26 | $40.96 | $41.13 | $39.70 | 93,605 |
| 2020-12-04 | $41.10 | $41.42 | $41.10 | $41.42 | $39.98 | 112,599 |
| 2020-12-03 | $40.88 | $41.07 | $40.64 | $40.85 | $39.43 | 109,647 |
| 2020-12-02 | $40.33 | $40.87 | $40.33 | $40.79 | $39.37 | 63,293 |
| 2020-12-01 | $40.46 | $40.65 | $40.34 | $40.37 | $38.96 | 158,146 |
| 2020-11-30 | $40.31 | $40.40 | $39.65 | $39.74 | $38.35 | 113,925 |
| 2020-11-27 | $40.77 | $40.77 | $40.47 | $40.58 | $39.17 | 62,971 |
| 2020-11-25 | $40.89 | $40.89 | $40.30 | $40.75 | $39.33 | 103,725 |
| 2020-11-24 | $40.18 | $40.97 | $40.16 | $40.93 | $39.50 | 268,260 |
| 2020-11-23 | $39.31 | $39.69 | $39.26 | $39.56 | $38.18 | 231,023 |
| 2020-11-20 | $39.07 | $39.07 | $38.78 | $38.90 | $37.54 | 56,675 |
| 2020-11-19 | $38.95 | $39.22 | $38.60 | $39.21 | $37.84 | 108,073 |
| 2020-11-18 | $39.64 | $39.93 | $39.12 | $39.12 | $37.76 | 139,738 |
| 2020-11-17 | $39.10 | $39.53 | $38.80 | $39.47 | $38.09 | 126,414 |
| 2020-11-16 | $39.53 | $39.57 | $39.15 | $39.52 | $38.14 | 196,492 |
| 2020-11-13 | $38.21 | $38.74 | $38.21 | $38.60 | $37.25 | 119,454 |
| 2020-11-12 | $38.18 | $38.19 | $37.57 | $37.94 | $36.62 | 107,459 |
| 2020-11-11 | $39.08 | $39.08 | $38.34 | $38.59 | $37.24 | 160,827 |
| 2020-11-10 | $38.59 | $38.97 | $38.26 | $38.89 | $37.53 | 153,535 |
| 2020-11-09 | $38.02 | $39.15 | $37.90 | $38.46 | $37.12 | 393,004 |
| 2020-11-06 | $36.12 | $36.13 | $35.51 | $35.64 | $34.40 | 118,361 |
| 2020-11-05 | $35.39 | $36.19 | $35.39 | $35.93 | $34.68 | 90,952 |
| 2020-11-04 | $35.01 | $35.66 | $34.61 | $35.10 | $33.88 | 132,109 |
| 2020-11-03 | $35.35 | $35.83 | $35.35 | $35.58 | $34.34 | 90,885 |
| 2020-11-02 | $34.61 | $34.90 | $34.35 | $34.76 | $33.55 | 100,021 |
| 2020-10-30 | $33.80 | $34.17 | $33.59 | $34.14 | $32.95 | 274,847 |
| 2020-10-29 | $33.69 | $34.21 | $33.25 | $34.03 | $32.84 | 96,540 |
| 2020-10-28 | $33.92 | $34.11 | $33.56 | $33.76 | $32.58 | 123,228 |
| 2020-10-27 | $35.24 | $35.24 | $34.54 | $34.54 | $33.34 | 80,635 |
| 2020-10-26 | $35.55 | $35.57 | $34.91 | $35.29 | $34.06 | 108,675 |
| 2020-10-23 | $36.03 | $36.23 | $35.79 | $36.04 | $34.78 | 78,279 |
| 2020-10-22 | $35.21 | $35.95 | $35.20 | $35.88 | $34.63 | 69,842 |
| 2020-10-21 | $35.26 | $35.47 | $35.20 | $35.23 | $34.00 | 67,924 |
| 2020-10-20 | $35.27 | $35.73 | $35.27 | $35.30 | $34.07 | 135,938 |
| 2020-10-19 | $35.61 | $35.73 | $34.97 | $34.99 | $33.77 | 64,344 |
| 2020-10-16 | $35.62 | $35.76 | $35.37 | $35.56 | $34.32 | 71,802 |
| 2020-10-15 | $34.84 | $35.52 | $34.84 | $35.49 | $34.25 | 88,418 |
| 2020-10-14 | $35.57 | $35.69 | $35.20 | $35.20 | $33.97 | 87,886 |
| 2020-10-13 | $36.12 | $36.18 | $35.46 | $35.54 | $34.30 | 82,943 |
| 2020-10-12 | $35.78 | $36.30 | $35.78 | $36.17 | $34.91 | 132,323 |
| 2020-10-09 | $35.96 | $36.00 | $35.60 | $35.79 | $34.54 | 81,579 |
| 2020-10-08 | $35.50 | $35.84 | $35.41 | $35.78 | $34.53 | 78,222 |
| 2020-10-07 | $35.00 | $35.42 | $34.98 | $35.27 | $34.04 | 74,050 |
| 2020-10-06 | $35.25 | $35.59 | $34.57 | $34.68 | $33.47 | 82,396 |
| 2020-10-05 | $34.64 | $35.03 | $34.63 | $34.98 | $33.76 | 94,867 |
| 2020-10-02 | $33.43 | $34.53 | $33.43 | $34.32 | $33.12 | 103,671 |
| 2020-10-01 | $33.96 | $34.25 | $33.73 | $33.98 | $32.80 | 67,594 |
| 2020-09-30 | $33.54 | $34.16 | $33.54 | $33.82 | $32.64 | 94,215 |
| 2020-09-29 | $33.84 | $33.84 | $33.24 | $33.50 | $32.33 | 84,397 |
| 2020-09-28 | $33.44 | $34.06 | $33.44 | $33.82 | $32.64 | 80,176 |
| 2020-09-25 | $32.47 | $33.10 | $32.42 | $33.04 | $31.89 | 156,048 |
| 2020-09-24 | $32.61 | $33.14 | $32.25 | $32.66 | $31.52 | 150,306 |
| 2020-09-23 | $33.37 | $33.65 | $32.58 | $32.58 | $31.44 | 131,397 |
| 2020-09-22 | $33.58 | $33.88 | $33.07 | $33.33 | $32.17 | 108,444 |
| 2020-09-21 | $33.79 | $33.96 | $33.12 | $33.63 | $32.46 | 190,337 |
| 2020-09-18 | $34.74 | $34.89 | $34.47 | $34.54 | $33.34 | 65,809 |
| 2020-09-17 | $34.80 | $35.01 | $34.62 | $34.88 | $33.45 | 75,938 |
| 2020-09-16 | $34.91 | $35.57 | $34.83 | $35.22 | $33.78 | 329,079 |
| 2020-09-15 | $35.42 | $35.42 | $34.80 | $34.84 | $33.41 | 77,576 |
| 2020-09-14 | $35.09 | $35.56 | $35.03 | $35.31 | $33.86 | 73,869 |
| 2020-09-11 | $34.67 | $34.90 | $34.52 | $34.80 | $33.37 | 76,661 |
| 2020-09-10 | $35.18 | $35.42 | $34.53 | $34.60 | $33.18 | 109,175 |
| 2020-09-09 | $35.13 | $35.31 | $34.89 | $35.10 | $33.66 | 107,889 |
| 2020-09-08 | $35.47 | $35.47 | $34.66 | $34.77 | $33.35 | 164,739 |
| 2020-09-04 | $36.08 | $36.28 | $35.21 | $35.79 | $34.32 | 192,199 |
| 2020-09-03 | $36.19 | $36.73 | $35.33 | $35.49 | $34.04 | 137,280 |
| 2020-09-02 | $35.52 | $36.12 | $35.43 | $35.99 | $34.52 | 338,842 |
| 2020-09-01 | $35.28 | $35.65 | $35.11 | $35.53 | $34.07 | 253,393 |
| 2020-08-31 | $35.84 | $35.84 | $35.41 | $35.41 | $33.96 | 186,128 |
| 2020-08-28 | $36.03 | $36.03 | $35.58 | $35.89 | $34.42 | 83,158 |
| 2020-08-27 | $35.11 | $35.90 | $35.11 | $35.72 | $34.26 | 110,821 |
| 2020-08-26 | $35.42 | $35.42 | $35.10 | $35.14 | $33.70 | 102,828 |
| 2020-08-25 | $35.64 | $35.73 | $35.17 | $35.38 | $33.93 | 116,158 |
| 2020-08-24 | $34.59 | $35.29 | $34.58 | $35.29 | $33.84 | 160,410 |
| 2020-08-21 | $34.51 | $34.77 | $34.35 | $34.46 | $33.05 | 101,665 |
| 2020-08-20 | $34.57 | $34.77 | $34.50 | $34.61 | $33.19 | 120,699 |
| 2020-08-19 | $35.03 | $35.37 | $34.88 | $34.93 | $33.50 | 107,462 |
| 2020-08-18 | $35.23 | $35.30 | $34.91 | $34.94 | $33.51 | 315,655 |
| 2020-08-17 | $35.68 | $35.69 | $35.21 | $35.27 | $33.83 | 119,357 |
| 2020-08-14 | $35.47 | $35.95 | $35.36 | $35.74 | $34.28 | 89,238 |
| 2020-08-13 | $35.64 | $35.86 | $35.45 | $35.64 | $34.18 | 106,588 |
| 2020-08-12 | $36.62 | $36.62 | $35.61 | $35.89 | $34.42 | 146,596 |
| 2020-08-11 | $36.15 | $36.56 | $35.89 | $35.97 | $34.50 | 292,102 |
| 2020-08-10 | $35.41 | $35.73 | $35.40 | $35.55 | $34.09 | 138,221 |
| 2020-08-07 | $34.33 | $35.32 | $34.31 | $35.29 | $33.84 | 119,149 |
| 2020-08-06 | $34.50 | $34.72 | $34.34 | $34.51 | $33.10 | 106,309 |
| 2020-08-05 | $34.16 | $34.63 | $34.16 | $34.59 | $33.17 | 130,906 |
| 2020-08-04 | $34.04 | $34.10 | $33.89 | $34.00 | $32.61 | 178,203 |
| 2020-08-03 | $34.29 | $34.43 | $34.00 | $34.17 | $32.77 | 143,728 |
| 2020-07-31 | $34.09 | $34.11 | $33.63 | $34.08 | $32.68 | 162,493 |
| 2020-07-30 | $34.15 | $34.19 | $33.70 | $34.17 | $32.77 | 124,097 |
| 2020-07-29 | $34.00 | $34.75 | $34.00 | $34.72 | $33.30 | 104,107 |
| 2020-07-28 | $33.99 | $34.20 | $33.95 | $34.01 | $32.62 | 388,240 |
| 2020-07-27 | $34.37 | $34.37 | $33.87 | $34.13 | $32.73 | 117,048 |
| 2020-07-24 | $34.62 | $34.76 | $34.37 | $34.45 | $33.04 | 102,565 |
| 2020-07-23 | $34.47 | $34.81 | $34.42 | $34.60 | $33.18 | 111,897 |
| 2020-07-22 | $34.38 | $34.58 | $34.28 | $34.54 | $33.13 | 91,998 |
| 2020-07-21 | $34.00 | $34.69 | $34.00 | $34.53 | $33.12 | 265,953 |
| 2020-07-20 | $33.88 | $33.99 | $33.73 | $33.80 | $32.42 | 94,187 |
| 2020-07-17 | $34.39 | $34.39 | $34.00 | $34.00 | $32.61 | 125,350 |
| 2020-07-16 | $34.04 | $34.65 | $33.95 | $34.33 | $32.92 | 114,932 |
| 2020-07-15 | $34.24 | $34.42 | $33.89 | $34.31 | $32.90 | 192,367 |
| 2020-07-14 | $33.17 | $33.54 | $32.90 | $33.54 | $32.17 | 145,261 |
| 2020-07-13 | $33.56 | $33.86 | $33.16 | $33.30 | $31.94 | 216,446 |
| 2020-07-10 | $32.12 | $33.25 | $32.12 | $33.25 | $31.89 | 140,100 |
| 2020-07-09 | $32.85 | $32.90 | $31.86 | $32.10 | $30.78 | 253,820 |
| 2020-07-08 | $32.56 | $32.99 | $32.42 | $32.87 | $31.52 | 147,062 |
| 2020-07-07 | $33.00 | $33.00 | $32.44 | $32.50 | $31.17 | 132,894 |
| 2020-07-06 | $33.37 | $33.66 | $33.10 | $33.29 | $31.93 | 549,620 |
| 2020-07-02 | $33.44 | $33.55 | $32.63 | $32.71 | $31.37 | 157,510 |
| 2020-07-01 | $33.20 | $33.31 | $32.62 | $32.69 | $31.35 | 147,523 |
| 2020-06-30 | $32.46 | $33.26 | $32.37 | $33.13 | $31.77 | 280,773 |
| 2020-06-29 | $32.38 | $32.77 | $32.21 | $32.57 | $31.24 | 182,491 |
| 2020-06-26 | $33.04 | $33.07 | $32.01 | $32.15 | $30.83 | 171,622 |
| 2020-06-25 | $32.58 | $33.62 | $32.50 | $33.59 | $32.21 | 200,159 |
| 2020-06-24 | $33.53 | $33.62 | $32.56 | $32.70 | $31.36 | 252,844 |
| 2020-06-23 | $34.28 | $34.51 | $33.90 | $33.90 | $32.51 | 248,636 |
| 2020-06-22 | $33.86 | $34.03 | $33.47 | $33.82 | $32.43 | 176,492 |
| 2020-06-19 | $34.87 | $34.87 | $33.57 | $33.96 | $32.57 | 195,544 |
| 2020-06-18 | $34.11 | $34.75 | $34.11 | $34.45 | $32.82 | 62,128 |
| 2020-06-17 | $35.16 | $35.16 | $34.41 | $34.44 | $32.81 | 98,839 |
| 2020-06-16 | $35.83 | $35.83 | $34.31 | $35.03 | $33.37 | 340,853 |
| 2020-06-15 | $32.72 | $34.52 | $32.68 | $34.40 | $32.77 | 193,629 |
| 2020-06-12 | $34.31 | $34.45 | $33.08 | $33.96 | $32.35 | 205,305 |
| 2020-06-11 | $34.05 | $34.61 | $32.90 | $32.96 | $31.40 | 465,216 |
| 2020-06-10 | $37.19 | $37.19 | $35.84 | $35.84 | $34.15 | 370,542 |
| 2020-06-09 | $37.29 | $37.66 | $36.96 | $37.34 | $35.57 | 349,660 |
| 2020-06-08 | $38.14 | $38.15 | $37.61 | $38.15 | $36.35 | 408,371 |
| 2020-06-05 | $38.04 | $38.20 | $37.23 | $37.34 | $35.57 | 516,645 |
| 2020-06-04 | $35.21 | $35.96 | $34.84 | $35.93 | $34.23 | 261,404 |
| 2020-06-03 | $34.62 | $35.37 | $34.62 | $35.24 | $33.57 | 280,936 |
| 2020-06-02 | $34.00 | $34.13 | $33.67 | $33.90 | $32.30 | 242,926 |
| 2020-06-01 | $33.22 | $33.80 | $33.14 | $33.61 | $32.02 | 304,019 |
| 2020-05-29 | $33.32 | $33.54 | $32.91 | $33.23 | $31.66 | 311,562 |
| 2020-05-28 | $34.75 | $34.75 | $33.59 | $33.71 | $32.12 | 360,570 |
| 2020-05-27 | $34.20 | $34.30 | $33.48 | $34.27 | $32.65 | 400,475 |
| 2020-05-26 | $32.22 | $33.15 | $32.22 | $32.80 | $31.25 | 354,024 |
| 2020-05-22 | $31.30 | $31.30 | $30.88 | $31.19 | $29.72 | 90,325 |
| 2020-05-21 | $31.31 | $31.57 | $31.12 | $31.31 | $29.83 | 102,740 |
| 2020-05-20 | $31.08 | $31.52 | $31.08 | $31.35 | $29.87 | 109,246 |
| 2020-05-19 | $31.33 | $31.36 | $30.60 | $30.60 | $29.15 | 137,774 |
| 2020-05-18 | $30.80 | $31.59 | $30.72 | $31.36 | $29.88 | 174,466 |
| 2020-05-15 | $29.58 | $29.89 | $29.50 | $29.67 | $28.27 | 82,899 |
| 2020-05-14 | $28.55 | $29.87 | $28.25 | $29.84 | $28.43 | 146,318 |
| 2020-05-13 | $30.00 | $30.00 | $28.89 | $29.11 | $27.73 | 296,791 |
| 2020-05-12 | $31.14 | $31.27 | $30.12 | $30.12 | $28.70 | 246,356 |
| 2020-05-11 | $31.31 | $31.44 | $30.88 | $31.05 | $29.58 | 195,892 |
| 2020-05-08 | $31.54 | $31.73 | $31.29 | $31.70 | $30.20 | 152,373 |
| 2020-05-07 | $30.57 | $31.45 | $30.57 | $30.95 | $29.49 | 134,297 |
| 2020-05-06 | $31.12 | $31.17 | $30.20 | $30.20 | $28.77 | 134,924 |
| 2020-05-05 | $31.49 | $31.67 | $30.89 | $30.90 | $29.44 | 292,154 |
| 2020-05-04 | $30.89 | $31.04 | $30.40 | $30.95 | $29.49 | 168,094 |
| 2020-05-01 | $31.49 | $31.59 | $31.02 | $31.27 | $29.79 | 458,964 |
| 2020-04-30 | $32.70 | $32.87 | $32.19 | $32.33 | $30.80 | 220,191 |
| 2020-04-29 | $33.06 | $33.63 | $32.88 | $33.30 | $31.73 | 222,058 |
| 2020-04-28 | $32.68 | $32.99 | $32.02 | $32.13 | $30.61 | 210,816 |
| 2020-04-27 | $30.82 | $31.85 | $30.82 | $31.75 | $30.25 | 814,695 |
| 2020-04-24 | $30.42 | $30.65 | $29.97 | $30.53 | $29.09 | 127,913 |
| 2020-04-23 | $30.22 | $30.72 | $30.05 | $30.10 | $28.68 | 154,287 |
| 2020-04-22 | $30.48 | $30.58 | $30.10 | $30.11 | $28.69 | 150,424 |
| 2020-04-21 | $30.05 | $30.46 | $29.78 | $29.92 | $28.51 | 260,912 |
| 2020-04-20 | $30.87 | $31.39 | $30.53 | $30.83 | $29.37 | 183,389 |
| 2020-04-17 | $30.97 | $31.61 | $30.83 | $31.47 | $29.98 | 290,966 |
| 2020-04-16 | $30.36 | $30.36 | $29.52 | $29.77 | $28.36 | 339,367 |
| 2020-04-15 | $30.78 | $30.82 | $30.25 | $30.38 | $28.94 | 845,118 |
| 2020-04-14 | $32.53 | $32.65 | $31.36 | $31.79 | $30.29 | 273,400 |
| 2020-04-13 | $33.03 | $33.03 | $31.54 | $31.80 | $30.30 | 210,165 |
| 2020-04-09 | $32.09 | $33.35 | $32.09 | $33.03 | $31.47 | 497,951 |
| 2020-04-08 | $30.46 | $31.39 | $30.09 | $31.28 | $29.80 | 244,606 |
| 2020-04-07 | $30.93 | $31.26 | $29.86 | $29.86 | $28.45 | 282,478 |
| 2020-04-06 | $28.73 | $29.72 | $28.72 | $29.45 | $28.06 | 333,979 |
| 2020-04-03 | $27.99 | $28.32 | $27.14 | $27.44 | $26.14 | 127,335 |
| 2020-04-02 | $27.41 | $28.43 | $27.39 | $28.16 | $26.83 | 214,778 |
| 2020-04-01 | $27.98 | $28.09 | $27.31 | $27.61 | $26.30 | 357,520 |
| 2020-03-31 | $30.05 | $30.22 | $29.11 | $29.38 | $27.99 | 576,205 |
| 2020-03-30 | $29.84 | $30.38 | $29.12 | $30.30 | $28.87 | 718,315 |
| 2020-03-27 | $29.71 | $30.62 | $29.10 | $29.76 | $28.35 | 246,951 |
| 2020-03-26 | $29.00 | $30.88 | $29.00 | $30.73 | $29.28 | 394,817 |
| 2020-03-25 | $28.30 | $29.83 | $27.44 | $28.73 | $27.37 | 426,285 |
| 2020-03-24 | $26.35 | $27.96 | $26.15 | $27.85 | $26.53 | 539,451 |
| 2020-03-23 | $25.99 | $26.11 | $24.51 | $24.81 | $23.64 | 464,626 |
| 2020-03-20 | $27.77 | $28.01 | $26.19 | $26.48 | $25.23 | 263,550 |
| 2020-03-19 | $26.58 | $28.19 | $25.51 | $27.74 | $26.14 | 338,537 |
| 2020-03-18 | $28.00 | $28.48 | $25.78 | $27.22 | $25.65 | 600,641 |
| 2020-03-17 | $29.05 | $30.12 | $27.79 | $29.78 | $28.06 | 534,706 |
| 2020-03-16 | $28.03 | $30.40 | $28.03 | $28.49 | $26.85 | 455,775 |
| 2020-03-13 | $31.21 | $32.87 | $29.88 | $32.83 | $30.94 | 955,430 |
| 2020-03-12 | $30.11 | $31.64 | $29.03 | $29.20 | $27.52 | 788,574 |
| 2020-03-11 | $33.67 | $33.97 | $32.38 | $32.76 | $30.87 | 356,352 |
| 2020-03-10 | $34.39 | $34.79 | $32.91 | $34.79 | $32.79 | 295,333 |
| 2020-03-09 | $33.83 | $34.54 | $32.53 | $32.88 | $30.99 | 732,519 |
| 2020-03-06 | $36.74 | $37.42 | $36.24 | $37.05 | $34.92 | 234,982 |
| 2020-03-05 | $38.96 | $38.96 | $37.83 | $38.27 | $36.07 | 229,405 |
| 2020-03-04 | $39.49 | $40.10 | $38.84 | $40.06 | $37.75 | 418,723 |
| 2020-03-03 | $40.28 | $40.63 | $38.55 | $38.90 | $36.66 | 755,455 |
| 2020-03-02 | $38.51 | $40.31 | $38.16 | $40.31 | $37.99 | 1,349,474 |
| 2020-02-28 | $38.18 | $38.83 | $37.58 | $38.46 | $36.24 | 735,889 |
| 2020-02-27 | $40.41 | $41.04 | $39.52 | $39.52 | $37.24 | 552,270 |
| 2020-02-26 | $41.86 | $42.22 | $41.28 | $41.28 | $38.90 | 177,391 |
| 2020-02-25 | $43.20 | $43.20 | $41.48 | $41.63 | $39.23 | 275,014 |
| 2020-02-24 | $43.15 | $43.51 | $42.91 | $43.14 | $40.66 | 239,713 |
| 2020-02-21 | $44.78 | $44.84 | $44.33 | $44.52 | $41.96 | 72,879 |
| 2020-02-20 | $44.91 | $45.25 | $44.72 | $45.01 | $42.42 | 65,396 |
| 2020-02-19 | $44.85 | $45.10 | $44.85 | $44.99 | $42.40 | 59,256 |
| 2020-02-18 | $44.93 | $45.03 | $44.50 | $44.73 | $42.15 | 91,711 |
| 2020-02-14 | $45.08 | $45.13 | $44.91 | $45.08 | $42.48 | 93,039 |
| 2020-02-13 | $44.90 | $45.14 | $44.89 | $45.06 | $42.46 | 72,806 |
| 2020-02-12 | $45.26 | $45.33 | $44.99 | $45.05 | $42.46 | 72,755 |
| 2020-02-11 | $44.95 | $45.20 | $44.95 | $45.01 | $42.42 | 82,566 |
| 2020-02-10 | $44.59 | $44.80 | $44.54 | $44.80 | $42.22 | 74,784 |
| 2020-02-07 | $44.67 | $44.81 | $44.57 | $44.71 | $42.13 | 77,244 |
| 2020-02-06 | $45.10 | $45.15 | $44.80 | $44.87 | $42.29 | 227,490 |
| 2020-02-05 | $44.57 | $44.95 | $44.55 | $44.95 | $42.36 | 97,937 |
| 2020-02-04 | $44.16 | $44.42 | $44.04 | $44.09 | $41.55 | 100,055 |
| 2020-02-03 | $43.54 | $43.98 | $43.45 | $43.60 | $41.09 | 79,157 |
| 2020-01-31 | $43.87 | $43.87 | $43.14 | $43.28 | $40.79 | 369,360 |
| 2020-01-30 | $43.32 | $44.15 | $43.23 | $44.13 | $41.59 | 63,684 |
| 2020-01-29 | $43.87 | $43.99 | $43.61 | $43.62 | $41.11 | 82,715 |
| 2020-01-28 | $43.49 | $43.92 | $43.46 | $43.72 | $41.20 | 92,511 |
| 2020-01-27 | $43.12 | $43.48 | $43.01 | $43.26 | $40.77 | 128,576 |
| 2020-01-24 | $44.51 | $44.51 | $43.65 | $43.93 | $41.40 | 220,712 |
| 2020-01-23 | $44.42 | $44.58 | $44.06 | $44.50 | $41.94 | 104,215 |
| 2020-01-22 | $44.58 | $44.66 | $44.50 | $44.60 | $42.03 | 132,238 |
| 2020-01-21 | $44.60 | $44.76 | $44.43 | $44.43 | $41.87 | 190,156 |
| 2020-01-17 | $44.82 | $44.88 | $44.72 | $44.81 | $42.23 | 112,648 |
| 2020-01-16 | $44.41 | $44.68 | $44.41 | $44.66 | $42.09 | 151,452 |
| 2020-01-15 | $44.30 | $44.39 | $44.10 | $44.24 | $41.69 | 135,719 |
| 2020-01-14 | $44.59 | $44.78 | $44.42 | $44.46 | $41.90 | 142,207 |
| 2020-01-13 | $44.39 | $44.57 | $44.25 | $44.56 | $41.99 | 148,544 |
| 2020-01-10 | $44.62 | $44.62 | $44.21 | $44.28 | $41.73 | 203,877 |
| 2020-01-09 | $44.60 | $44.63 | $44.45 | $44.57 | $42.00 | 115,506 |
| 2020-01-08 | $44.01 | $44.50 | $44.01 | $44.26 | $41.71 | 131,835 |
| 2020-01-07 | $44.19 | $44.25 | $44.01 | $44.04 | $41.50 | 106,216 |
| 2020-01-06 | $44.05 | $44.29 | $43.96 | $44.28 | $41.73 | 183,607 |
| 2020-01-03 | $44.31 | $44.52 | $44.12 | $44.37 | $41.81 | 229,669 |
| 2020-01-02 | $44.60 | $44.78 | $44.40 | $44.78 | $42.20 | 132,262 |
| 2019-12-31 | $44.29 | $44.44 | $44.24 | $44.42 | $41.86 | 94,770 |
| 2019-12-30 | $44.57 | $44.60 | $44.27 | $44.32 | $41.77 | 190,040 |
| 2019-12-27 | $44.56 | $44.56 | $44.40 | $44.44 | $41.88 | 102,526 |
| 2019-12-26 | $44.35 | $44.55 | $44.35 | $44.51 | $41.95 | 60,426 |
| 2019-12-24 | $44.31 | $44.34 | $44.20 | $44.28 | $41.73 | 69,701 |
| 2019-12-23 | $44.47 | $44.47 | $44.19 | $44.24 | $41.69 | 94,839 |
| 2019-12-20 | $44.58 | $44.65 | $44.32 | $44.34 | $41.79 | 152,749 |
| 2019-12-19 | $44.61 | $44.63 | $44.52 | $44.57 | $41.79 | 107,468 |
| 2019-12-18 | $44.86 | $44.86 | $44.57 | $44.58 | $41.80 | 71,060 |
| 2019-12-17 | $44.56 | $44.84 | $44.55 | $44.77 | $41.97 | 91,999 |
| 2019-12-16 | $44.66 | $44.75 | $44.48 | $44.51 | $41.73 | 153,937 |
| 2019-12-13 | $44.47 | $44.67 | $44.10 | $44.30 | $41.53 | 190,022 |
| 2019-12-12 | $43.72 | $44.60 | $43.70 | $44.50 | $41.72 | 121,667 |
| 2019-12-11 | $43.74 | $43.80 | $43.64 | $43.64 | $40.91 | 109,563 |
| 2019-12-10 | $43.73 | $43.83 | $43.59 | $43.75 | $41.02 | 49,351 |
| 2019-12-09 | $43.77 | $43.89 | $43.74 | $43.75 | $41.02 | 61,554 |
| 2019-12-06 | $43.73 | $43.95 | $43.73 | $43.85 | $41.11 | 136,514 |
| 2019-12-05 | $43.27 | $43.35 | $43.14 | $43.28 | $40.58 | 67,408 |
| 2019-12-04 | $42.84 | $43.20 | $42.76 | $43.10 | $40.41 | 79,395 |
| 2019-12-03 | $42.76 | $42.76 | $42.42 | $42.72 | $40.05 | 124,220 |
| 2019-12-02 | $43.65 | $43.72 | $43.25 | $43.28 | $40.58 | 101,354 |
| 2019-11-29 | $43.61 | $43.70 | $43.50 | $43.55 | $40.83 | 30,508 |
| 2019-11-27 | $43.61 | $43.69 | $43.50 | $43.67 | $40.94 | 102,569 |
| 2019-11-26 | $43.47 | $43.55 | $43.30 | $43.44 | $40.73 | 69,825 |
| 2019-11-25 | $43.28 | $43.55 | $43.23 | $43.51 | $40.79 | 102,154 |
| 2019-11-22 | $42.94 | $43.23 | $42.94 | $43.18 | $40.48 | 187,134 |
| 2019-11-21 | $43.10 | $43.10 | $42.79 | $42.91 | $40.23 | 62,222 |
| 2019-11-20 | $43.00 | $43.08 | $42.68 | $42.93 | $40.25 | 70,610 |
| 2019-11-19 | $43.12 | $43.22 | $43.03 | $43.13 | $40.44 | 72,213 |
| 2019-11-18 | $42.91 | $43.03 | $42.82 | $43.01 | $40.32 | 92,183 |
| 2019-11-15 | $43.01 | $43.02 | $42.89 | $42.98 | $40.30 | 49,516 |
| 2019-11-14 | $42.68 | $42.87 | $42.64 | $42.84 | $40.16 | 60,160 |
| 2019-11-13 | $42.78 | $42.95 | $42.62 | $42.81 | $40.14 | 89,465 |
| 2019-11-12 | $42.99 | $43.17 | $42.90 | $43.06 | $40.37 | 361,062 |
| 2019-11-11 | $42.87 | $43.06 | $42.85 | $43.00 | $40.31 | 74,812 |
| 2019-11-08 | $43.04 | $43.13 | $42.89 | $43.09 | $40.40 | 113,321 |
| 2019-11-07 | $43.06 | $43.35 | $42.97 | $43.10 | $40.41 | 245,434 |
| 2019-11-06 | $42.60 | $42.79 | $42.56 | $42.78 | $40.11 | 77,346 |
| 2019-11-05 | $42.59 | $42.85 | $42.54 | $42.63 | $39.97 | 159,049 |
| 2019-11-04 | $42.47 | $42.54 | $42.38 | $42.47 | $39.82 | 156,160 |
| 2019-11-01 | $41.80 | $42.15 | $41.80 | $42.11 | $39.48 | 135,067 |
| 2019-10-31 | $41.65 | $41.65 | $41.21 | $41.55 | $38.95 | 259,213 |
| 2019-10-30 | $41.81 | $41.87 | $41.54 | $41.80 | $39.19 | 88,652 |
| 2019-10-29 | $41.64 | $41.99 | $41.54 | $41.83 | $39.22 | 104,999 |
| 2019-10-28 | $41.64 | $41.84 | $41.64 | $41.68 | $39.08 | 112,256 |
| 2019-10-25 | $41.22 | $41.57 | $41.22 | $41.45 | $38.86 | 69,089 |
| 2019-10-24 | $41.41 | $41.42 | $41.14 | $41.30 | $38.72 | 52,735 |
| 2019-10-23 | $41.10 | $41.36 | $41.10 | $41.34 | $38.76 | 75,873 |
| 2019-10-22 | $41.30 | $41.47 | $41.08 | $41.23 | $38.65 | 83,619 |
| 2019-10-21 | $41.03 | $41.34 | $41.03 | $41.30 | $38.72 | 91,509 |
| 2019-10-18 | $40.49 | $40.89 | $40.49 | $40.74 | $38.20 | 68,461 |
| 2019-10-17 | $40.77 | $40.87 | $40.53 | $40.65 | $38.11 | 85,980 |
| 2019-10-16 | $40.70 | $40.75 | $40.49 | $40.54 | $38.01 | 68,416 |
| 2019-10-15 | $40.29 | $40.87 | $40.25 | $40.63 | $38.09 | 100,697 |
| 2019-10-14 | $39.90 | $40.16 | $39.90 | $40.11 | $37.60 | 52,645 |
| 2019-10-11 | $40.08 | $40.55 | $40.06 | $40.06 | $37.56 | 172,529 |
| 2019-10-10 | $39.26 | $39.80 | $39.26 | $39.55 | $37.08 | 89,296 |
| 2019-10-09 | $39.11 | $39.33 | $39.01 | $39.18 | $36.73 | 89,152 |
| 2019-10-08 | $39.25 | $39.26 | $38.81 | $38.83 | $36.40 | 115,252 |
| 2019-10-07 | $39.65 | $39.93 | $39.58 | $39.61 | $37.14 | 35,727 |
| 2019-10-04 | $39.18 | $39.83 | $39.17 | $39.80 | $37.31 | 99,974 |
| 2019-10-03 | $38.91 | $39.11 | $38.45 | $39.11 | $36.67 | 166,748 |
| 2019-10-02 | $39.52 | $39.68 | $38.89 | $39.01 | $36.57 | 94,869 |
| 2019-10-01 | $40.78 | $40.84 | $39.77 | $39.77 | $37.29 | 268,652 |
| 2019-09-30 | $40.83 | $40.83 | $40.62 | $40.66 | $38.12 | 75,339 |
| 2019-09-27 | $40.96 | $41.08 | $40.57 | $40.72 | $38.18 | 73,717 |
| 2019-09-26 | $40.82 | $40.85 | $40.65 | $40.69 | $38.15 | 55,410 |
| 2019-09-25 | $40.55 | $40.94 | $40.47 | $40.86 | $38.31 | 63,173 |
| 2019-09-24 | $41.06 | $41.09 | $40.41 | $40.52 | $37.99 | 165,899 |
| 2019-09-23 | $40.58 | $41.02 | $40.53 | $40.92 | $38.36 | 66,365 |
| 2019-09-20 | $41.15 | $41.27 | $40.82 | $40.83 | $38.28 | 81,904 |
| 2019-09-19 | $41.47 | $41.73 | $41.29 | $41.32 | $38.49 | 114,014 |
| 2019-09-18 | $41.18 | $41.57 | $41.11 | $41.50 | $38.66 | 77,154 |
| 2019-09-17 | $41.17 | $41.33 | $41.02 | $41.31 | $38.48 | 102,668 |
| 2019-09-16 | $41.10 | $41.35 | $41.02 | $41.33 | $38.50 | 175,427 |
| 2019-09-13 | $41.39 | $41.58 | $41.27 | $41.46 | $38.62 | 260,799 |
| 2019-09-12 | $40.78 | $41.28 | $40.69 | $41.14 | $38.32 | 238,974 |
| 2019-09-11 | $40.73 | $40.95 | $40.34 | $40.94 | $38.14 | 191,103 |
| 2019-09-10 | $40.59 | $40.72 | $40.30 | $40.66 | $37.87 | 130,076 |
| 2019-09-09 | $40.11 | $40.62 | $40.03 | $40.49 | $37.72 | 133,083 |
| 2019-09-06 | $39.90 | $40.01 | $39.72 | $39.85 | $37.12 | 2,081,193 |
| 2019-09-05 | $39.56 | $40.17 | $39.56 | $39.86 | $37.13 | 322,894 |
| 2019-09-04 | $38.99 | $39.13 | $38.89 | $39.08 | $36.40 | 168,623 |
| 2019-09-03 | $38.84 | $38.84 | $38.41 | $38.70 | $36.05 | 110,365 |
| 2019-08-30 | $39.20 | $39.31 | $38.99 | $39.08 | $36.40 | 132,823 |
| 2019-08-29 | $38.76 | $39.11 | $38.74 | $38.99 | $36.32 | 120,609 |
| 2019-08-28 | $37.89 | $38.48 | $37.89 | $38.39 | $35.76 | 202,644 |
| 2019-08-27 | $38.53 | $38.63 | $37.89 | $38.08 | $35.47 | 106,320 |
| 2019-08-26 | $38.24 | $38.39 | $38.06 | $38.38 | $35.75 | 123,710 |
| 2019-08-23 | $38.81 | $39.04 | $37.80 | $38.02 | $35.42 | 194,058 |
| 2019-08-22 | $38.95 | $39.14 | $38.78 | $39.02 | $36.35 | 97,803 |
| 2019-08-21 | $38.90 | $38.90 | $38.72 | $38.78 | $36.12 | 85,537 |
| 2019-08-20 | $38.92 | $39.03 | $38.59 | $38.59 | $35.95 | 136,061 |
| 2019-08-19 | $39.30 | $39.30 | $39.05 | $39.11 | $36.43 | 237,990 |
| 2019-08-16 | $38.19 | $38.81 | $38.19 | $38.73 | $36.08 | 233,365 |
| 2019-08-15 | $38.05 | $38.26 | $37.80 | $37.99 | $35.39 | 123,798 |
| 2019-08-14 | $38.42 | $38.65 | $37.88 | $37.93 | $35.33 | 286,609 |
| 2019-08-13 | $38.74 | $39.57 | $38.71 | $39.30 | $36.61 | 148,706 |
| 2019-08-12 | $39.18 | $39.26 | $38.77 | $38.86 | $36.20 | 202,714 |
| 2019-08-09 | $39.59 | $39.77 | $39.25 | $39.60 | $36.89 | 110,015 |
| 2019-08-08 | $39.31 | $39.75 | $39.22 | $39.70 | $36.98 | 94,104 |
| 2019-08-07 | $38.74 | $39.14 | $38.28 | $39.02 | $36.35 | 154,682 |
| 2019-08-06 | $39.13 | $39.44 | $38.76 | $39.44 | $36.74 | 99,137 |
| 2019-08-05 | $39.34 | $39.41 | $38.53 | $38.84 | $36.18 | 408,705 |
| 2019-08-02 | $40.17 | $40.30 | $39.66 | $40.15 | $37.40 | 195,673 |
| 2019-08-01 | $41.16 | $41.39 | $40.19 | $40.26 | $37.50 | 286,814 |
| 2019-07-31 | $41.37 | $41.50 | $41.08 | $41.20 | $38.38 | 125,945 |
| 2019-07-30 | $41.13 | $41.37 | $41.00 | $41.37 | $38.54 | 85,926 |
| 2019-07-29 | $41.68 | $41.75 | $41.36 | $41.39 | $38.55 | 137,825 |
| 2019-07-26 | $41.36 | $41.72 | $41.30 | $41.70 | $38.84 | 110,658 |
| 2019-07-25 | $41.55 | $41.56 | $41.17 | $41.27 | $38.44 | 113,455 |
| 2019-07-24 | $41.03 | $41.55 | $41.03 | $41.54 | $38.69 | 137,497 |
| 2019-07-23 | $40.75 | $41.13 | $40.75 | $41.10 | $38.28 | 89,922 |
| 2019-07-22 | $40.60 | $40.73 | $40.46 | $40.68 | $37.89 | 94,129 |
| 2019-07-19 | $40.81 | $40.92 | $40.60 | $40.60 | $37.82 | 152,262 |
| 2019-07-18 | $40.40 | $40.83 | $40.40 | $40.76 | $37.97 | 102,741 |
| 2019-07-17 | $40.67 | $40.71 | $40.39 | $40.45 | $37.68 | 142,737 |
| 2019-07-16 | $40.85 | $40.94 | $40.66 | $40.76 | $37.97 | 93,691 |
| 2019-07-15 | $41.12 | $41.12 | $40.74 | $40.83 | $38.03 | 132,834 |
| 2019-07-12 | $40.91 | $41.12 | $40.86 | $41.12 | $38.30 | 150,375 |
| 2019-07-11 | $40.66 | $40.86 | $40.58 | $40.83 | $38.03 | 109,040 |
| 2019-07-10 | $40.78 | $40.95 | $40.56 | $40.59 | $37.81 | 127,104 |
| 2019-07-09 | $40.42 | $40.82 | $40.42 | $40.78 | $37.99 | 74,849 |
| 2019-07-08 | $40.74 | $40.85 | $40.58 | $40.66 | $37.87 | 78,155 |
| 2019-07-05 | $40.81 | $41.00 | $40.74 | $40.95 | $38.14 | 82,424 |
| 2019-07-03 | $40.54 | $40.76 | $40.50 | $40.76 | $37.97 | 68,219 |
| 2019-07-02 | $40.54 | $40.59 | $40.21 | $40.46 | $37.69 | 139,514 |
| 2019-07-01 | $40.51 | $40.75 | $40.34 | $40.55 | $37.77 | 169,443 |
| 2019-06-28 | $39.95 | $40.24 | $39.86 | $40.10 | $37.35 | 173,637 |
| 2019-06-27 | $39.26 | $39.60 | $39.26 | $39.58 | $36.87 | 117,777 |
| 2019-06-26 | $39.38 | $39.50 | $39.16 | $39.17 | $36.49 | 115,347 |
| 2019-06-25 | $39.37 | $39.42 | $39.07 | $39.23 | $36.54 | 143,781 |
| 2019-06-24 | $39.52 | $39.76 | $39.36 | $39.41 | $36.71 | 83,993 |
| 2019-06-21 | $39.64 | $39.91 | $39.55 | $39.56 | $36.85 | 109,857 |
| 2019-06-20 | $39.97 | $39.99 | $39.50 | $39.90 | $36.95 | 121,597 |
| 2019-06-19 | $39.83 | $40.08 | $39.71 | $39.74 | $36.81 | 96,262 |
| 2019-06-18 | $39.25 | $39.96 | $39.25 | $39.79 | $36.85 | 116,354 |
| 2019-06-17 | $39.65 | $39.72 | $39.26 | $39.31 | $36.41 | 65,774 |
| 2019-06-14 | $39.57 | $39.75 | $39.34 | $39.65 | $36.72 | 52,825 |
| 2019-06-13 | $39.51 | $39.72 | $39.44 | $39.56 | $36.64 | 116,375 |
| 2019-06-12 | $39.71 | $39.76 | $39.34 | $39.44 | $36.53 | 115,256 |
| 2019-06-11 | $39.99 | $40.12 | $39.66 | $39.76 | $36.82 | 452,582 |
| 2019-06-10 | $39.74 | $40.05 | $39.72 | $39.76 | $36.82 | 126,253 |
| 2019-06-07 | $39.48 | $39.63 | $39.42 | $39.46 | $36.55 | 170,737 |
| 2019-06-06 | $39.39 | $39.66 | $39.21 | $39.52 | $36.60 | 169,464 |
| 2019-06-05 | $39.25 | $39.44 | $38.95 | $39.38 | $36.47 | 134,068 |
| 2019-06-04 | $38.61 | $39.24 | $38.61 | $39.20 | $36.31 | 391,819 |
| 2019-06-03 | $37.90 | $38.33 | $37.84 | $38.20 | $35.38 | 245,471 |
| 2019-05-31 | $37.95 | $38.15 | $37.84 | $37.92 | $35.12 | 373,000 |
| 2019-05-30 | $38.77 | $38.92 | $38.29 | $38.44 | $35.60 | 144,263 |
| 2019-05-29 | $38.45 | $38.72 | $38.25 | $38.67 | $35.81 | 95,557 |
| 2019-05-28 | $39.05 | $39.16 | $38.69 | $38.70 | $35.84 | 241,447 |
| 2019-05-24 | $38.95 | $39.17 | $38.90 | $39.12 | $36.23 | 94,860 |
| 2019-05-23 | $39.05 | $39.05 | $38.54 | $38.78 | $35.92 | 170,852 |
| 2019-05-22 | $39.47 | $39.51 | $39.31 | $39.39 | $36.48 | 55,200 |
| 2019-05-21 | $39.47 | $39.63 | $39.41 | $39.60 | $36.68 | 59,012 |
| 2019-05-20 | $39.11 | $39.42 | $39.11 | $39.26 | $36.36 | 79,415 |
| 2019-05-17 | $39.15 | $39.59 | $39.14 | $39.23 | $36.33 | 104,926 |
| 2019-05-16 | $39.19 | $39.67 | $39.19 | $39.49 | $36.57 | 75,010 |
| 2019-05-15 | $38.89 | $39.25 | $38.70 | $39.05 | $36.17 | 132,688 |
| 2019-05-14 | $38.95 | $39.53 | $38.95 | $39.24 | $36.34 | 89,510 |
| 2019-05-13 | $39.30 | $39.33 | $38.78 | $38.86 | $35.99 | 161,778 |
| 2019-05-10 | $39.66 | $40.12 | $39.32 | $40.06 | $37.10 | 80,657 |
| 2019-05-09 | $39.50 | $39.88 | $39.28 | $39.83 | $36.89 | 92,829 |
| 2019-05-08 | $39.90 | $40.24 | $39.80 | $39.88 | $36.94 | 74,728 |
| 2019-05-07 | $40.32 | $40.41 | $39.77 | $40.01 | $37.06 | 201,915 |
| 2019-05-06 | $40.20 | $40.80 | $40.11 | $40.68 | $37.68 | 154,389 |
| 2019-05-03 | $40.62 | $40.91 | $40.60 | $40.88 | $37.86 | 114,897 |
| 2019-05-02 | $40.38 | $40.64 | $40.21 | $40.48 | $37.49 | 88,403 |
| 2019-05-01 | $40.75 | $40.90 | $40.38 | $40.38 | $37.40 | 173,424 |
| 2019-04-30 | $40.72 | $40.80 | $40.43 | $40.76 | $37.75 | 409,046 |
| 2019-04-29 | $40.38 | $40.89 | $40.38 | $40.70 | $37.69 | 354,721 |
| 2019-04-26 | $39.93 | $40.33 | $39.92 | $40.31 | $37.33 | 115,730 |
| 2019-04-25 | $39.73 | $40.08 | $39.62 | $39.97 | $37.02 | 92,766 |
| 2019-04-24 | $39.79 | $40.01 | $39.74 | $39.88 | $36.94 | 117,886 |
| 2019-04-23 | $39.59 | $39.95 | $39.50 | $39.90 | $36.95 | 111,516 |
| 2019-04-22 | $39.65 | $39.75 | $39.55 | $39.65 | $36.72 | 83,088 |
| 2019-04-18 | $39.88 | $39.95 | $39.73 | $39.79 | $36.85 | 260,460 |
| 2019-04-17 | $39.90 | $39.93 | $39.62 | $39.88 | $36.94 | 146,823 |
| 2019-04-16 | $39.29 | $39.86 | $39.29 | $39.81 | $36.87 | 238,512 |
| 2019-04-15 | $39.50 | $39.56 | $39.22 | $39.31 | $36.41 | 245,411 |
| 2019-04-12 | $39.33 | $39.76 | $39.19 | $39.55 | $36.63 | 285,631 |
| 2019-04-11 | $38.78 | $39.02 | $38.70 | $38.85 | $35.98 | 139,277 |
| 2019-04-10 | $38.52 | $38.70 | $38.34 | $38.69 | $35.83 | 90,230 |
| 2019-04-09 | $38.68 | $38.68 | $38.38 | $38.48 | $35.64 | 198,586 |
| 2019-04-08 | $38.72 | $38.88 | $38.65 | $38.88 | $36.01 | 173,532 |
| 2019-04-05 | $38.83 | $38.90 | $38.72 | $38.81 | $35.94 | 147,494 |
| 2019-04-04 | $38.49 | $38.86 | $38.49 | $38.74 | $35.88 | 102,266 |
| 2019-04-03 | $38.59 | $38.75 | $38.35 | $38.50 | $35.66 | 124,889 |
| 2019-04-02 | $38.37 | $38.50 | $38.25 | $38.37 | $35.54 | 171,619 |
| 2019-04-01 | $37.80 | $38.42 | $37.78 | $38.38 | $35.55 | 364,039 |
| 2019-03-29 | $37.70 | $37.77 | $37.40 | $37.52 | $34.75 | 235,319 |
| 2019-03-28 | $37.22 | $37.44 | $37.04 | $37.44 | $34.68 | 120,222 |
| 2019-03-27 | $37.16 | $37.33 | $36.94 | $37.12 | $34.38 | 189,251 |
| 2019-03-26 | $37.02 | $37.26 | $36.88 | $37.22 | $34.47 | 316,771 |
| 2019-03-25 | $36.79 | $37.13 | $36.55 | $36.76 | $34.05 | 222,388 |
| 2019-03-22 | $37.58 | $37.67 | $36.74 | $36.87 | $34.15 | 407,815 |
| 2019-03-21 | $37.87 | $38.12 | $37.59 | $37.95 | $35.15 | 318,094 |
| 2019-03-20 | $38.82 | $38.82 | $38.04 | $38.08 | $35.27 | 191,603 |
| 2019-03-19 | $39.47 | $39.50 | $38.81 | $38.90 | $36.03 | 371,768 |
| 2019-03-18 | $38.90 | $39.33 | $38.90 | $39.22 | $36.32 | 111,718 |
| 2019-03-15 | $38.65 | $38.97 | $38.61 | $38.86 | $35.99 | 179,212 |
| 2019-03-14 | $38.70 | $38.98 | $38.69 | $38.85 | $35.76 | 96,012 |
| 2019-03-13 | $38.56 | $38.83 | $38.51 | $38.69 | $35.61 | 216,480 |
| 2019-03-12 | $38.41 | $38.58 | $38.37 | $38.44 | $35.38 | 486,373 |
| 2019-03-11 | $38.16 | $38.47 | $38.15 | $38.36 | $35.31 | 91,663 |
| 2019-03-08 | $37.67 | $38.03 | $37.60 | $38.00 | $34.98 | 203,562 |
| 2019-03-07 | $38.31 | $38.33 | $37.85 | $38.03 | $35.01 | 138,567 |
| 2019-03-06 | $38.78 | $38.86 | $38.44 | $38.46 | $35.40 | 705,063 |
| 2019-03-05 | $38.95 | $38.95 | $38.51 | $38.82 | $35.73 | 247,361 |
| 2019-03-04 | $39.25 | $39.47 | $38.63 | $38.92 | $35.82 | 495,787 |
| 2019-03-01 | $39.22 | $39.49 | $39.02 | $39.13 | $36.02 | 170,714 |
| 2019-02-28 | $39.05 | $39.07 | $38.92 | $38.96 | $35.86 | 158,038 |
| 2019-02-27 | $38.79 | $39.04 | $38.73 | $38.99 | $35.89 | 120,447 |
| 2019-02-26 | $38.78 | $39.13 | $38.75 | $38.86 | $35.77 | 242,352 |
| 2019-02-25 | $39.05 | $39.35 | $38.96 | $39.00 | $35.90 | 328,964 |
| 2019-02-22 | $38.91 | $38.96 | $38.76 | $38.86 | $35.77 | 152,662 |
| 2019-02-21 | $39.03 | $39.11 | $38.77 | $38.90 | $35.81 | 147,546 |
| 2019-02-20 | $38.86 | $39.09 | $38.74 | $39.07 | $35.96 | 164,388 |
| 2019-02-19 | $38.55 | $38.94 | $38.47 | $38.85 | $35.76 | 964,284 |
| 2019-02-15 | $38.28 | $38.72 | $38.28 | $38.71 | $35.63 | 223,829 |
| 2019-02-14 | $38.13 | $38.23 | $37.75 | $37.99 | $34.97 | 394,245 |
| 2019-02-13 | $38.43 | $38.64 | $38.36 | $38.36 | $35.31 | 194,418 |
| 2019-02-12 | $38.04 | $38.39 | $38.01 | $38.27 | $35.23 | 454,894 |
| 2019-02-11 | $37.71 | $37.78 | $37.56 | $37.73 | $34.73 | 144,299 |
| 2019-02-08 | $37.67 | $37.67 | $37.18 | $37.63 | $34.64 | 252,541 |
| 2019-02-07 | $38.05 | $38.06 | $37.50 | $37.82 | $34.81 | 171,391 |
| 2019-02-06 | $38.01 | $38.20 | $37.94 | $38.08 | $35.05 | 147,601 |
| 2019-02-05 | $38.21 | $38.21 | $37.95 | $38.14 | $35.11 | 310,192 |
| 2019-02-04 | $38.01 | $38.16 | $37.82 | $38.16 | $35.13 | 144,669 |
| 2019-02-01 | $37.85 | $38.10 | $37.83 | $37.98 | $34.96 | 246,225 |
| 2019-01-31 | $37.59 | $37.82 | $37.48 | $37.75 | $34.75 | 189,324 |
| 2019-01-30 | $37.76 | $38.05 | $37.54 | $37.81 | $34.80 | 123,540 |
| 2019-01-29 | $37.80 | $37.91 | $37.68 | $37.68 | $34.68 | 99,519 |
| 2019-01-28 | $37.60 | $37.84 | $37.46 | $37.82 | $34.81 | 128,130 |
| 2019-01-25 | $37.82 | $38.07 | $37.76 | $37.87 | $34.86 | 173,400 |
| 2019-01-24 | $37.33 | $37.67 | $37.30 | $37.55 | $34.56 | 114,773 |
| 2019-01-23 | $37.59 | $37.63 | $37.10 | $37.46 | $34.48 | 184,956 |
| 2019-01-22 | $37.61 | $37.73 | $37.28 | $37.49 | $34.51 | 341,063 |
| 2019-01-18 | $37.51 | $37.90 | $37.26 | $37.86 | $34.85 | 251,379 |
| 2019-01-17 | $36.91 | $37.38 | $36.75 | $37.27 | $34.31 | 289,455 |
| 2019-01-16 | $36.65 | $37.24 | $36.59 | $37.03 | $34.08 | 355,362 |
| 2019-01-15 | $35.84 | $36.31 | $35.75 | $36.27 | $33.39 | 204,977 |
| 2019-01-14 | $35.47 | $36.13 | $35.42 | $35.99 | $33.13 | 189,393 |
| 2019-01-11 | $35.49 | $35.82 | $35.32 | $35.74 | $32.90 | 266,558 |
| 2019-01-10 | $35.44 | $35.76 | $35.40 | $35.68 | $32.84 | 93,049 |
| 2019-01-09 | $35.56 | $35.78 | $35.35 | $35.63 | $32.80 | 152,993 |
| 2019-01-08 | $35.67 | $35.69 | $35.08 | $35.45 | $32.63 | 392,070 |
| 2019-01-07 | $35.26 | $35.69 | $35.05 | $35.41 | $32.59 | 235,662 |
| 2019-01-04 | $34.73 | $35.37 | $34.73 | $35.31 | $32.50 | 255,066 |
| 2019-01-03 | $34.57 | $34.71 | $34.17 | $34.20 | $31.48 | 237,798 |
| 2019-01-02 | $34.05 | $34.89 | $34.04 | $34.79 | $32.02 | 170,427 |
| 2018-12-31 | $34.39 | $34.66 | $34.11 | $34.56 | $31.81 | 840,758 |
| 2018-12-28 | $34.31 | $34.63 | $34.09 | $34.21 | $31.49 | 539,681 |
| 2018-12-27 | $33.36 | $34.16 | $33.01 | $34.16 | $31.44 | 584,005 |
| 2018-12-26 | $32.50 | $33.84 | $32.10 | $33.83 | $31.14 | 845,907 |
| 2018-12-24 | $32.79 | $33.00 | $32.41 | $32.43 | $29.85 | 563,250 |
| 2018-12-21 | $33.77 | $34.30 | $33.05 | $33.12 | $30.49 | 447,790 |
| 2018-12-20 | $34.02 | $34.45 | $33.81 | $33.98 | $31.06 | 667,950 |
| 2018-12-19 | $34.73 | $35.32 | $34.08 | $34.26 | $31.31 | 742,273 |
| 2018-12-18 | $35.10 | $35.47 | $34.59 | $34.75 | $31.76 | 331,744 |
| 2018-12-17 | $35.13 | $35.60 | $34.79 | $34.93 | $31.93 | 913,904 |
| 2018-12-14 | $35.33 | $35.81 | $35.21 | $35.30 | $32.27 | 391,852 |
| 2018-12-13 | $35.97 | $36.16 | $35.60 | $35.68 | $32.61 | 218,368 |
| 2018-12-12 | $36.09 | $36.48 | $35.82 | $35.96 | $32.87 | 547,269 |
| 2018-12-11 | $36.49 | $36.70 | $35.65 | $35.76 | $32.69 | 401,516 |
| 2018-12-10 | $36.48 | $36.53 | $35.52 | $36.10 | $33.00 | 1,460,359 |
| 2018-12-07 | $37.17 | $37.67 | $36.44 | $36.62 | $33.47 | 284,852 |
| 2018-12-06 | $37.00 | $37.26 | $36.30 | $37.20 | $34.00 | 389,137 |
| 2018-12-04 | $39.19 | $39.27 | $37.58 | $37.75 | $34.50 | 577,520 |
| 2018-12-03 | $39.74 | $39.93 | $39.14 | $39.38 | $35.99 | 207,576 |
| 2018-11-30 | $38.85 | $39.33 | $38.85 | $39.20 | $35.83 | 215,617 |
| 2018-11-29 | $39.02 | $39.22 | $38.82 | $38.99 | $35.64 | 174,203 |
| 2018-11-28 | $38.69 | $39.26 | $38.35 | $39.26 | $35.89 | 482,904 |
| 2018-11-27 | $38.51 | $38.71 | $38.41 | $38.61 | $35.29 | 243,379 |
| 2018-11-26 | $38.26 | $38.74 | $38.25 | $38.62 | $35.30 | 161,582 |
| 2018-11-23 | $37.92 | $38.17 | $37.77 | $37.86 | $34.61 | 32,504 |
| 2018-11-21 | $38.20 | $38.61 | $38.00 | $38.12 | $34.84 | 169,731 |
| 2018-11-20 | $38.42 | $38.58 | $37.95 | $38.09 | $34.82 | 309,322 |
| 2018-11-19 | $38.84 | $39.04 | $38.54 | $38.84 | $35.50 | 182,469 |
| 2018-11-16 | $38.67 | $39.00 | $38.53 | $38.85 | $35.51 | 236,702 |
| 2018-11-15 | $38.02 | $38.86 | $37.83 | $38.80 | $35.46 | 258,874 |
| 2018-11-14 | $39.00 | $39.10 | $37.89 | $38.28 | $34.99 | 274,576 |
| 2018-11-13 | $38.70 | $39.18 | $38.70 | $38.79 | $35.46 | 648,499 |
| 2018-11-12 | $39.26 | $39.35 | $38.57 | $38.63 | $35.31 | 235,427 |
| 2018-11-09 | $39.56 | $39.70 | $39.14 | $39.36 | $35.98 | 225,426 |
| 2018-11-08 | $39.35 | $39.88 | $39.35 | $39.71 | $36.30 | 303,781 |
| 2018-11-07 | $39.28 | $39.60 | $38.93 | $39.54 | $36.14 | 219,544 |
| 2018-11-06 | $38.85 | $39.08 | $38.68 | $39.07 | $35.71 | 199,956 |
| 2018-11-05 | $38.54 | $38.98 | $38.54 | $38.87 | $35.53 | 220,784 |
| 2018-11-02 | $38.69 | $38.97 | $38.12 | $38.43 | $35.13 | 328,054 |
| 2018-11-01 | $38.36 | $38.47 | $38.17 | $38.42 | $35.12 | 175,012 |
| 2018-10-31 | $38.06 | $38.68 | $38.01 | $38.23 | $34.94 | 652,200 |
| 2018-10-30 | $37.29 | $37.76 | $37.10 | $37.73 | $34.49 | 234,118 |
| 2018-10-29 | $37.19 | $37.74 | $36.74 | $37.12 | $33.93 | 456,501 |
| 2018-10-26 | $36.82 | $37.12 | $36.44 | $36.82 | $33.65 | 783,714 |
| 2018-10-25 | $36.84 | $37.52 | $36.80 | $37.23 | $34.03 | 1,007,330 |
| 2018-10-24 | $37.61 | $37.61 | $36.53 | $36.59 | $33.44 | 365,537 |
| 2018-10-23 | $37.16 | $37.84 | $36.96 | $37.65 | $34.41 | 439,398 |
| 2018-10-22 | $38.73 | $38.77 | $37.93 | $37.93 | $34.67 | 400,747 |
| 2018-10-19 | $38.63 | $39.04 | $38.47 | $38.73 | $35.40 | 99,229 |
| 2018-10-18 | $39.14 | $39.36 | $38.58 | $38.68 | $35.36 | 168,074 |
| 2018-10-17 | $38.89 | $39.54 | $38.66 | $39.30 | $35.92 | 144,315 |
| 2018-10-16 | $38.64 | $38.98 | $38.32 | $38.95 | $35.60 | 1,022,044 |
| 2018-10-15 | $38.52 | $38.77 | $38.37 | $38.39 | $35.09 | 167,628 |
| 2018-10-12 | $39.20 | $39.24 | $37.90 | $38.54 | $35.23 | 465,388 |
| 2018-10-11 | $39.52 | $39.72 | $38.54 | $38.60 | $35.28 | 710,915 |
| 2018-10-10 | $40.83 | $40.92 | $39.75 | $39.75 | $36.33 | 1,322,763 |
| 2018-10-09 | $40.83 | $41.02 | $40.63 | $40.89 | $37.38 | 331,748 |
| 2018-10-08 | $40.69 | $41.11 | $40.48 | $41.00 | $37.48 | 319,056 |
| 2018-10-05 | $41.04 | $41.21 | $40.66 | $40.79 | $37.28 | 243,520 |
| 2018-10-04 | $40.78 | $41.30 | $40.71 | $40.96 | $37.44 | 176,228 |
| 2018-10-03 | $40.53 | $40.92 | $40.50 | $40.72 | $37.22 | 164,805 |
| 2018-10-02 | $40.32 | $40.44 | $40.08 | $40.33 | $36.86 | 219,195 |
| 2018-10-01 | $40.51 | $40.72 | $40.26 | $40.35 | $36.88 | 249,314 |
| 2018-09-28 | $40.50 | $40.56 | $40.21 | $40.33 | $36.86 | 347,062 |
| 2018-09-27 | $40.86 | $40.99 | $40.66 | $40.67 | $37.17 | 100,948 |
| 2018-09-26 | $41.43 | $41.48 | $40.76 | $40.80 | $37.29 | 148,195 |
| 2018-09-25 | $41.57 | $41.63 | $41.33 | $41.35 | $37.80 | 135,501 |
| 2018-09-24 | $41.90 | $41.91 | $41.44 | $41.50 | $37.93 | 114,536 |
| 2018-09-21 | $42.25 | $42.25 | $41.90 | $41.91 | $38.31 | 145,622 |
| 2018-09-20 | $42.15 | $42.38 | $42.11 | $42.27 | $38.46 | 235,790 |
| 2018-09-19 | $41.28 | $42.01 | $41.28 | $41.90 | $38.12 | 280,731 |
| 2018-09-18 | $41.20 | $41.33 | $41.05 | $41.26 | $37.54 | 135,162 |
| 2018-09-17 | $41.39 | $41.44 | $41.11 | $41.15 | $37.44 | 125,980 |
| 2018-09-14 | $41.15 | $41.38 | $41.15 | $41.36 | $37.63 | 156,471 |
| 2018-09-13 | $41.30 | $41.38 | $40.98 | $41.05 | $37.35 | 227,788 |
| 2018-09-12 | $41.50 | $41.53 | $41.10 | $41.14 | $37.43 | 166,983 |
| 2018-09-11 | $41.42 | $41.64 | $41.15 | $41.53 | $37.78 | 152,789 |
| 2018-09-10 | $41.63 | $41.86 | $41.46 | $41.47 | $37.73 | 103,639 |
| 2018-09-07 | $41.65 | $41.68 | $41.40 | $41.52 | $37.77 | 92,801 |
| 2018-09-06 | $41.83 | $41.86 | $41.51 | $41.62 | $37.87 | 95,856 |
| 2018-09-05 | $41.76 | $41.99 | $41.75 | $41.80 | $38.03 | 138,833 |
| 2018-09-04 | $41.55 | $41.82 | $41.46 | $41.81 | $38.04 | 258,194 |
| 2018-08-31 | $41.47 | $41.62 | $41.35 | $41.59 | $37.84 | 136,168 |
| 2018-08-30 | $41.77 | $41.83 | $41.56 | $41.59 | $37.84 | 131,334 |
| 2018-08-29 | $41.92 | $42.00 | $41.70 | $41.87 | $38.09 | 128,773 |
| 2018-08-28 | $42.06 | $42.06 | $41.86 | $41.89 | $38.11 | 162,856 |
| 2018-08-27 | $41.67 | $42.14 | $41.67 | $41.98 | $38.19 | 178,019 |
| 2018-08-24 | $41.53 | $41.60 | $41.49 | $41.50 | $37.76 | 101,537 |
| 2018-08-23 | $41.60 | $41.60 | $41.36 | $41.40 | $37.67 | 101,278 |
| 2018-08-22 | $41.63 | $41.75 | $41.58 | $41.64 | $37.88 | 153,159 |
| 2018-08-21 | $41.51 | $41.93 | $41.51 | $41.73 | $37.97 | 134,084 |
| 2018-08-20 | $41.41 | $41.60 | $41.30 | $41.55 | $37.80 | 96,884 |
| 2018-08-17 | $41.20 | $41.45 | $41.20 | $41.41 | $37.67 | 149,253 |
| 2018-08-16 | $40.99 | $41.44 | $40.99 | $41.30 | $37.57 | 325,640 |
| 2018-08-15 | $40.83 | $40.96 | $40.61 | $40.81 | $37.13 | 150,875 |
| 2018-08-14 | $40.85 | $41.17 | $40.77 | $41.09 | $37.38 | 116,196 |
| 2018-08-13 | $41.05 | $41.17 | $40.69 | $40.70 | $37.03 | 143,144 |
| 2018-08-10 | $41.09 | $41.18 | $40.84 | $41.08 | $37.37 | 145,014 |
| 2018-08-09 | $41.66 | $41.70 | $41.47 | $41.50 | $37.76 | 129,912 |
| 2018-08-08 | $41.59 | $41.75 | $41.50 | $41.68 | $37.92 | 128,279 |
| 2018-08-07 | $41.52 | $41.80 | $41.45 | $41.57 | $37.82 | 144,676 |
| 2018-08-06 | $41.31 | $41.51 | $41.20 | $41.40 | $37.67 | 187,739 |
| 2018-08-03 | $41.06 | $41.27 | $41.06 | $41.25 | $37.53 | 111,478 |
| 2018-08-02 | $40.81 | $41.20 | $40.72 | $41.11 | $37.40 | 129,189 |
| 2018-08-01 | $41.24 | $41.47 | $41.00 | $41.09 | $37.38 | 143,235 |
| 2018-07-31 | $41.33 | $41.37 | $40.94 | $41.05 | $37.35 | 631,678 |
| 2018-07-30 | $41.33 | $41.59 | $41.24 | $41.28 | $37.56 | 199,822 |
| 2018-07-27 | $41.29 | $41.52 | $41.10 | $41.28 | $37.56 | 141,844 |
| 2018-07-26 | $41.33 | $41.54 | $41.25 | $41.27 | $37.55 | 180,766 |
| 2018-07-25 | $41.12 | $41.30 | $40.95 | $41.25 | $37.53 | 184,633 |
| 2018-07-24 | $41.24 | $41.44 | $41.10 | $41.21 | $37.49 | 201,616 |
| 2018-07-23 | $40.64 | $41.20 | $40.63 | $41.13 | $37.42 | 135,121 |
| 2018-07-20 | $40.50 | $40.75 | $40.33 | $40.65 | $36.98 | 187,205 |
| 2018-07-19 | $40.87 | $40.87 | $40.48 | $40.54 | $36.88 | 169,071 |
| 2018-07-18 | $40.57 | $41.08 | $40.54 | $41.02 | $37.32 | 177,750 |
| 2018-07-17 | $40.44 | $40.60 | $40.30 | $40.48 | $36.83 | 167,729 |
| 2018-07-16 | $39.91 | $40.41 | $39.91 | $40.40 | $36.76 | 247,483 |
| 2018-07-13 | $39.82 | $39.93 | $39.47 | $39.73 | $36.15 | 224,050 |
| 2018-07-12 | $40.19 | $40.19 | $39.76 | $39.97 | $36.36 | 178,571 |
| 2018-07-11 | $39.91 | $40.17 | $39.90 | $39.94 | $36.34 | 209,626 |
| 2018-07-10 | $40.42 | $40.47 | $40.05 | $40.17 | $36.55 | 202,947 |
| 2018-07-09 | $39.66 | $40.38 | $39.60 | $40.33 | $36.69 | 365,437 |
| 2018-07-06 | $39.16 | $39.60 | $39.02 | $39.45 | $35.89 | 162,080 |
| 2018-07-05 | $39.35 | $39.37 | $39.15 | $39.27 | $35.73 | 166,833 |
| 2018-07-03 | $39.58 | $39.66 | $39.09 | $39.17 | $35.64 | 136,916 |
| 2018-07-02 | $38.97 | $39.47 | $38.90 | $39.44 | $35.88 | 429,101 |
| 2018-06-29 | $39.65 | $39.92 | $39.20 | $39.20 | $35.66 | 311,818 |
| 2018-06-28 | $39.03 | $39.42 | $38.90 | $39.25 | $35.71 | 170,434 |
| 2018-06-27 | $39.51 | $39.70 | $38.99 | $38.99 | $35.47 | 171,033 |
| 2018-06-26 | $39.65 | $39.72 | $39.29 | $39.52 | $35.95 | 167,733 |
| 2018-06-25 | $39.90 | $39.99 | $39.38 | $39.64 | $36.06 | 194,768 |
| 2018-06-22 | $40.49 | $40.54 | $40.06 | $40.07 | $36.46 | 165,640 |
| 2018-06-21 | $40.27 | $40.46 | $39.98 | $40.27 | $36.64 | 122,537 |
| 2018-06-20 | $40.65 | $40.69 | $40.37 | $40.37 | $36.73 | 174,052 |
| 2018-06-19 | $40.13 | $40.53 | $40.13 | $40.46 | $36.81 | 203,559 |
| 2018-06-18 | $40.24 | $40.54 | $40.10 | $40.51 | $36.86 | 142,416 |
| 2018-06-15 | $40.31 | $40.64 | $40.06 | $40.52 | $36.86 | 326,935 |
| 2018-06-14 | $41.19 | $41.19 | $40.63 | $40.74 | $36.88 | 191,484 |
| 2018-06-13 | $41.19 | $41.53 | $41.04 | $41.05 | $37.17 | 180,283 |
| 2018-06-12 | $41.40 | $41.52 | $41.03 | $41.18 | $37.28 | 168,491 |
| 2018-06-11 | $41.60 | $41.71 | $41.36 | $41.36 | $37.45 | 206,642 |
| 2018-06-08 | $41.37 | $41.52 | $41.20 | $41.52 | $37.59 | 141,593 |
| 2018-06-07 | $41.45 | $41.57 | $41.16 | $41.37 | $37.45 | 204,055 |
| 2018-06-06 | $40.73 | $41.30 | $40.70 | $41.29 | $37.38 | 189,151 |
| 2018-06-05 | $40.63 | $40.70 | $40.39 | $40.59 | $36.75 | 214,116 |
| 2018-06-04 | $40.78 | $40.82 | $40.64 | $40.77 | $36.91 | 234,585 |
| 2018-06-01 | $40.59 | $40.76 | $40.48 | $40.56 | $36.72 | 233,548 |
| 2018-05-31 | $40.39 | $40.43 | $40.04 | $40.18 | $36.38 | 186,472 |
| 2018-05-30 | $40.15 | $40.61 | $40.09 | $40.49 | $36.66 | 194,930 |
| 2018-05-29 | $40.56 | $40.56 | $39.54 | $39.79 | $36.02 | 331,324 |
| 2018-05-25 | $41.07 | $41.09 | $40.86 | $41.02 | $37.14 | 132,073 |
| 2018-05-24 | $41.25 | $41.35 | $40.73 | $41.18 | $37.28 | 180,477 |
| 2018-05-23 | $41.47 | $41.47 | $41.07 | $41.44 | $37.52 | 185,138 |
| 2018-05-22 | $41.50 | $41.90 | $41.49 | $41.66 | $37.72 | 162,961 |
| 2018-05-21 | $41.36 | $41.55 | $41.35 | $41.44 | $37.52 | 147,996 |
| 2018-05-18 | $41.41 | $41.41 | $41.10 | $41.10 | $37.21 | 107,687 |
| 2018-05-17 | $41.42 | $41.52 | $41.16 | $41.42 | $37.50 | 104,575 |
| 2018-05-16 | $41.32 | $41.54 | $41.21 | $41.42 | $37.50 | 164,102 |
| 2018-05-15 | $41.29 | $41.54 | $41.20 | $41.34 | $37.43 | 329,954 |
| 2018-05-14 | $41.55 | $41.60 | $41.30 | $41.38 | $37.46 | 188,858 |
| 2018-05-11 | $41.50 | $41.62 | $41.36 | $41.43 | $37.51 | 164,007 |
| 2018-05-10 | $41.15 | $41.50 | $41.02 | $41.44 | $37.52 | 152,628 |
| 2018-05-09 | $40.75 | $41.23 | $40.66 | $41.13 | $37.24 | 256,471 |
| 2018-05-08 | $40.34 | $40.83 | $40.34 | $40.60 | $36.76 | 255,366 |
| 2018-05-07 | $40.18 | $40.48 | $40.06 | $40.31 | $36.50 | 111,916 |
| 2018-05-04 | $39.36 | $40.27 | $39.25 | $40.05 | $36.26 | 127,405 |
| 2018-05-03 | $39.79 | $39.79 | $38.96 | $39.59 | $35.84 | 285,036 |
| 2018-05-02 | $40.21 | $40.32 | $39.85 | $39.88 | $36.11 | 123,886 |
| 2018-05-01 | $40.15 | $40.30 | $39.88 | $40.27 | $36.46 | 174,013 |
| 2018-04-30 | $40.71 | $40.90 | $40.24 | $40.24 | $36.43 | 150,818 |
| 2018-04-27 | $40.53 | $40.71 | $40.43 | $40.62 | $36.78 | 152,136 |
| 2018-04-26 | $40.50 | $40.75 | $40.38 | $40.54 | $36.70 | 132,552 |
| 2018-04-25 | $40.57 | $40.75 | $40.18 | $40.56 | $36.72 | 146,117 |
| 2018-04-24 | $40.96 | $41.25 | $40.34 | $40.61 | $36.77 | 209,185 |
| 2018-04-23 | $40.90 | $40.93 | $40.65 | $40.80 | $36.94 | 198,278 |
| 2018-04-20 | $40.84 | $40.95 | $40.60 | $40.79 | $36.93 | 154,188 |
| 2018-04-19 | $40.21 | $40.80 | $40.21 | $40.73 | $36.88 | 217,036 |
| 2018-04-18 | $40.41 | $40.58 | $40.10 | $40.15 | $36.35 | 261,075 |
| 2018-04-17 | $40.69 | $40.69 | $40.20 | $40.31 | $36.50 | 401,366 |
| 2018-04-16 | $40.41 | $40.62 | $40.23 | $40.37 | $36.55 | 351,441 |
| 2018-04-13 | $41.28 | $41.28 | $39.97 | $40.19 | $36.39 | 529,479 |
| 2018-04-12 | $40.39 | $41.00 | $40.39 | $40.78 | $36.92 | 256,696 |
| 2018-04-11 | $40.25 | $40.36 | $40.01 | $40.10 | $36.30 | 224,664 |
| 2018-04-10 | $40.53 | $40.71 | $40.27 | $40.53 | $36.69 | 424,853 |
| 2018-04-09 | $40.04 | $40.73 | $39.89 | $39.94 | $36.16 | 200,932 |
| 2018-04-06 | $40.35 | $40.52 | $39.44 | $39.81 | $36.04 | 308,324 |
| 2018-04-05 | $40.73 | $40.95 | $40.56 | $40.74 | $36.88 | 149,454 |
| 2018-04-04 | $39.28 | $40.53 | $39.26 | $40.43 | $36.60 | 353,293 |
| 2018-04-03 | $39.77 | $40.12 | $39.47 | $40.06 | $36.27 | 284,858 |
| 2018-04-02 | $40.31 | $40.40 | $38.97 | $39.52 | $35.78 | 765,260 |
| 2018-03-29 | $40.04 | $40.61 | $39.91 | $40.39 | $36.57 | 163,087 |
| 2018-03-28 | $39.83 | $40.18 | $39.40 | $39.87 | $36.10 | 270,307 |
| 2018-03-27 | $40.68 | $40.77 | $39.49 | $39.78 | $36.02 | 359,429 |
| 2018-03-26 | $40.00 | $40.60 | $39.72 | $40.53 | $36.69 | 486,827 |
| 2018-03-23 | $40.52 | $40.64 | $39.25 | $39.34 | $35.62 | 552,866 |
| 2018-03-22 | $41.55 | $41.63 | $40.43 | $40.52 | $36.69 | 698,413 |
| 2018-03-21 | $42.04 | $42.47 | $41.86 | $42.00 | $38.03 | 225,783 |
| 2018-03-20 | $42.02 | $42.18 | $41.93 | $41.98 | $38.01 | 227,486 |
| 2018-03-19 | $42.18 | $42.25 | $41.53 | $41.93 | $37.96 | 310,021 |
| 2018-03-16 | $42.18 | $42.56 | $42.17 | $42.23 | $38.23 | 155,917 |
| 2018-03-15 | $42.45 | $42.49 | $42.16 | $42.31 | $38.13 | 146,677 |
| 2018-03-14 | $42.87 | $42.87 | $42.17 | $42.27 | $38.10 | 279,546 |
| 2018-03-13 | $43.38 | $43.38 | $42.67 | $42.77 | $38.55 | 282,242 |
| 2018-03-12 | $43.31 | $43.45 | $43.10 | $43.19 | $38.93 | 307,933 |
| 2018-03-09 | $42.67 | $43.32 | $42.63 | $43.29 | $39.02 | 224,789 |
| 2018-03-08 | $42.38 | $42.44 | $41.95 | $42.35 | $38.17 | 154,620 |
| 2018-03-07 | $41.81 | $42.37 | $41.80 | $42.27 | $38.10 | 244,126 |
| 2018-03-06 | $42.27 | $42.35 | $41.82 | $42.30 | $38.12 | 248,634 |
| 2018-03-05 | $41.20 | $42.27 | $40.84 | $42.08 | $37.93 | 345,938 |
| 2018-03-02 | $41.02 | $41.57 | $40.64 | $41.51 | $37.41 | 477,601 |
| 2018-03-01 | $41.88 | $42.22 | $41.09 | $41.30 | $37.22 | 556,582 |
| 2018-02-28 | $42.63 | $42.86 | $41.92 | $41.92 | $37.78 | 251,941 |
| 2018-02-27 | $42.90 | $43.20 | $42.48 | $42.48 | $38.29 | 230,926 |
| 2018-02-26 | $42.54 | $42.90 | $42.35 | $42.90 | $38.67 | 222,093 |
| 2018-02-23 | $41.88 | $42.36 | $41.88 | $42.35 | $38.17 | 153,724 |
| 2018-02-22 | $42.29 | $42.72 | $41.70 | $41.78 | $37.66 | 300,892 |
| 2018-02-21 | $42.07 | $42.78 | $42.07 | $42.14 | $37.98 | 245,952 |
| 2018-02-20 | $42.15 | $42.50 | $41.95 | $42.09 | $37.94 | 585,827 |
| 2018-02-16 | $42.09 | $42.58 | $42.09 | $42.28 | $38.11 | 424,636 |
| 2018-02-15 | $42.29 | $42.40 | $41.84 | $42.24 | $38.07 | 457,114 |
| 2018-02-14 | $40.97 | $42.04 | $40.89 | $42.00 | $37.85 | 391,793 |
| 2018-02-13 | $40.69 | $41.12 | $40.57 | $41.06 | $37.01 | 374,106 |
| 2018-02-12 | $40.69 | $41.25 | $40.36 | $40.86 | $36.83 | 534,977 |
| 2018-02-09 | $40.20 | $40.63 | $39.11 | $40.36 | $36.38 | 779,054 |
| 2018-02-08 | $41.44 | $41.44 | $39.65 | $39.65 | $35.74 | 589,342 |
| 2018-02-07 | $41.15 | $41.81 | $41.06 | $41.37 | $37.29 | 441,581 |
| 2018-02-06 | $39.72 | $41.35 | $39.02 | $41.27 | $37.20 | 768,730 |
| 2018-02-05 | $41.90 | $42.42 | $40.22 | $40.61 | $36.60 | 1,223,359 |
| 2018-02-02 | $43.41 | $43.47 | $42.61 | $42.66 | $38.45 | 751,010 |
| 2018-02-01 | $43.00 | $43.52 | $42.55 | $43.50 | $39.21 | 281,245 |
| 2018-01-31 | $43.14 | $43.31 | $42.95 | $43.09 | $38.84 | 259,256 |
| 2018-01-30 | $43.22 | $43.50 | $43.00 | $43.06 | $38.81 | 367,533 |
| 2018-01-29 | $43.80 | $43.90 | $43.52 | $43.54 | $39.24 | 345,478 |
| 2018-01-26 | $43.58 | $43.73 | $43.36 | $43.73 | $39.41 | 343,770 |
| 2018-01-25 | $43.68 | $43.68 | $43.32 | $43.46 | $39.17 | 357,116 |
| 2018-01-24 | $43.49 | $43.67 | $43.26 | $43.53 | $39.23 | 315,487 |
| 2018-01-23 | $43.26 | $43.40 | $43.03 | $43.33 | $39.05 | 412,060 |
| 2018-01-22 | $42.91 | $43.28 | $42.91 | $43.28 | $39.01 | 271,568 |
| 2018-01-19 | $42.76 | $42.97 | $42.71 | $42.97 | $38.73 | 342,732 |
| 2018-01-18 | $42.80 | $42.82 | $42.58 | $42.61 | $38.40 | 358,793 |
| 2018-01-17 | $42.56 | $42.80 | $42.19 | $42.73 | $38.51 | 3,328,517 |
| 2018-01-16 | $42.95 | $42.96 | $42.21 | $42.42 | $38.23 | 804,738 |
| 2018-01-12 | $42.45 | $42.59 | $42.25 | $42.58 | $38.38 | 443,943 |
| 2018-01-11 | $42.14 | $42.24 | $42.00 | $42.24 | $38.07 | 421,932 |
| 2018-01-10 | $41.73 | $42.18 | $41.70 | $41.98 | $37.84 | 440,815 |
| 2018-01-09 | $41.48 | $41.85 | $41.40 | $41.66 | $37.55 | 364,855 |
| 2018-01-08 | $41.40 | $41.41 | $41.21 | $41.35 | $37.27 | 387,791 |
| 2018-01-05 | $41.46 | $41.46 | $41.16 | $41.37 | $37.29 | 351,518 |
| 2018-01-04 | $41.08 | $41.54 | $41.06 | $41.26 | $37.19 | 593,635 |
| 2018-01-03 | $40.75 | $40.94 | $40.67 | $40.87 | $36.84 | 367,996 |
| 2018-01-02 | $41.01 | $41.13 | $40.56 | $40.72 | $36.70 | 339,379 |
| 2017-12-29 | $41.12 | $41.14 | $40.77 | $40.77 | $36.75 | 238,191 |
| 2017-12-28 | $40.95 | $41.04 | $40.85 | $41.03 | $36.98 | 337,833 |
| 2017-12-27 | $40.83 | $40.91 | $40.76 | $40.84 | $36.81 | 194,567 |
| 2017-12-26 | $41.01 | $41.09 | $40.73 | $40.86 | $36.83 | 259,795 |
| 2017-12-22 | $41.24 | $41.24 | $40.81 | $41.01 | $36.96 | 273,681 |
| 2017-12-21 | $40.99 | $41.21 | $40.94 | $41.10 | $37.04 | 395,728 |
| 2017-12-20 | $41.14 | $41.16 | $40.74 | $40.74 | $36.72 | 287,817 |
| 2017-12-19 | $41.25 | $41.25 | $40.82 | $40.83 | $36.80 | 299,645 |
| 2017-12-18 | $41.03 | $41.18 | $40.87 | $41.02 | $36.97 | 283,587 |
| 2017-12-15 | $40.47 | $40.89 | $40.29 | $40.66 | $36.65 | 291,341 |
| 2017-12-14 | $40.80 | $40.89 | $40.33 | $40.37 | $36.23 | 225,054 |
| 2017-12-13 | $41.14 | $41.21 | $40.64 | $40.65 | $36.48 | 443,420 |
| 2017-12-12 | $40.88 | $41.27 | $40.79 | $41.14 | $36.92 | 221,785 |
| 2017-12-11 | $40.97 | $40.97 | $40.66 | $40.77 | $36.58 | 283,792 |
| 2017-12-08 | $40.97 | $40.97 | $40.59 | $40.88 | $36.68 | 220,366 |
| 2017-12-07 | $40.45 | $40.81 | $40.40 | $40.67 | $36.49 | 185,851 |
| 2017-12-06 | $40.59 | $40.79 | $40.46 | $40.57 | $36.40 | 184,545 |
| 2017-12-05 | $41.15 | $41.16 | $40.62 | $40.70 | $36.52 | 697,601 |
| 2017-12-04 | $41.30 | $41.39 | $40.99 | $40.99 | $36.78 | 625,935 |
| 2017-12-01 | $40.41 | $40.57 | $39.46 | $40.37 | $36.23 | 412,927 |
| 2017-11-30 | $40.50 | $40.87 | $40.21 | $40.34 | $36.20 | 403,674 |
| 2017-11-29 | $39.80 | $40.40 | $39.61 | $40.22 | $36.09 | 260,086 |
| 2017-11-28 | $38.60 | $39.51 | $38.53 | $39.46 | $35.41 | 190,624 |
| 2017-11-27 | $38.52 | $38.72 | $38.50 | $38.52 | $34.57 | 98,263 |
| 2017-11-24 | $38.70 | $38.70 | $38.51 | $38.51 | $34.56 | 34,878 |
| 2017-11-22 | $38.75 | $38.84 | $38.60 | $38.60 | $34.64 | 128,884 |
| 2017-11-21 | $38.75 | $38.78 | $38.68 | $38.73 | $34.75 | 141,505 |
| 2017-11-20 | $38.53 | $38.67 | $38.41 | $38.64 | $34.67 | 108,562 |
| 2017-11-17 | $38.29 | $38.49 | $38.21 | $38.40 | $34.46 | 103,500 |
| 2017-11-16 | $38.58 | $38.62 | $38.41 | $38.43 | $34.48 | 115,109 |
| 2017-11-15 | $38.02 | $38.50 | $37.91 | $38.40 | $34.46 | 192,582 |
| 2017-11-14 | $38.15 | $38.31 | $38.06 | $38.29 | $34.36 | 104,079 |
| 2017-11-13 | $38.02 | $38.34 | $37.96 | $38.30 | $34.37 | 99,046 |
| 2017-11-10 | $38.33 | $38.34 | $38.17 | $38.19 | $34.27 | 118,873 |
| 2017-11-09 | $38.21 | $38.43 | $37.90 | $38.28 | $34.35 | 231,380 |
| 2017-11-08 | $38.52 | $38.62 | $38.30 | $38.39 | $34.45 | 188,604 |
| 2017-11-07 | $39.16 | $39.28 | $38.52 | $38.63 | $34.66 | 272,393 |
| 2017-11-06 | $39.14 | $39.24 | $39.05 | $39.16 | $35.14 | 161,596 |
| 2017-11-03 | $39.27 | $39.28 | $39.07 | $39.22 | $35.19 | 241,829 |
| 2017-11-02 | $39.00 | $39.41 | $38.88 | $39.33 | $35.29 | 148,625 |
| 2017-11-01 | $39.17 | $39.31 | $38.97 | $39.05 | $35.04 | 268,596 |
| 2017-10-31 | $39.09 | $39.23 | $38.97 | $38.99 | $34.99 | 300,879 |
| 2017-10-30 | $39.12 | $39.30 | $39.00 | $39.07 | $35.06 | 204,093 |
| 2017-10-27 | $39.26 | $39.36 | $39.05 | $39.31 | $35.27 | 227,834 |
| 2017-10-26 | $39.20 | $39.43 | $39.20 | $39.28 | $35.25 | 170,209 |
| 2017-10-25 | $39.40 | $39.40 | $38.82 | $39.07 | $35.06 | 293,471 |
| 2017-10-24 | $39.13 | $39.33 | $39.06 | $39.24 | $35.21 | 153,506 |
| 2017-10-23 | $39.13 | $39.15 | $38.93 | $38.99 | $34.99 | 176,626 |
| 2017-10-20 | $39.07 | $39.12 | $38.95 | $39.09 | $35.08 | 179,112 |
| 2017-10-19 | $38.40 | $38.69 | $38.31 | $38.68 | $34.71 | 181,881 |
| 2017-10-18 | $38.54 | $38.66 | $38.43 | $38.58 | $34.62 | 165,970 |
| 2017-10-17 | $38.72 | $38.72 | $38.32 | $38.38 | $34.44 | 141,096 |
| 2017-10-16 | $38.46 | $38.61 | $38.44 | $38.60 | $34.64 | 150,648 |
| 2017-10-13 | $38.23 | $38.49 | $38.02 | $38.34 | $34.40 | 220,635 |
| 2017-10-12 | $38.78 | $38.78 | $38.35 | $38.39 | $34.45 | 182,162 |
| 2017-10-11 | $38.65 | $38.69 | $38.22 | $38.65 | $34.68 | 198,204 |
| 2017-10-10 | $38.58 | $38.71 | $38.51 | $38.71 | $34.74 | 168,391 |
| 2017-10-09 | $38.77 | $38.77 | $38.45 | $38.53 | $34.57 | 252,405 |
| 2017-10-06 | $38.78 | $38.82 | $38.48 | $38.67 | $34.70 | 175,272 |
| 2017-10-05 | $38.32 | $38.75 | $38.20 | $38.66 | $34.69 | 227,150 |
| 2017-10-04 | $38.40 | $38.47 | $38.26 | $38.27 | $34.34 | 195,023 |
| 2017-10-03 | $38.39 | $38.45 | $38.23 | $38.44 | $34.49 | 210,778 |
| 2017-10-02 | $38.03 | $38.34 | $37.97 | $38.34 | $34.40 | 345,922 |
| 2017-09-29 | $37.87 | $38.07 | $37.85 | $37.97 | $34.07 | 477,004 |
| 2017-09-28 | $37.88 | $37.89 | $37.64 | $37.88 | $33.99 | 154,360 |
| 2017-09-27 | $37.68 | $37.95 | $37.56 | $37.80 | $33.92 | 215,229 |
| 2017-09-26 | $37.29 | $37.38 | $37.16 | $37.25 | $33.43 | 95,334 |
| 2017-09-25 | $37.29 | $37.38 | $37.02 | $37.27 | $33.44 | 175,325 |
| 2017-09-22 | $37.17 | $37.31 | $37.07 | $37.29 | $33.46 | 180,090 |
| 2017-09-21 | $37.17 | $37.35 | $37.11 | $37.27 | $33.44 | 143,405 |
| 2017-09-20 | $36.97 | $37.29 | $36.79 | $37.18 | $33.36 | 179,288 |
| 2017-09-19 | $36.71 | $37.03 | $36.67 | $36.94 | $33.15 | 314,951 |
| 2017-09-18 | $36.44 | $36.71 | $36.43 | $36.68 | $32.91 | 132,255 |
| 2017-09-15 | $36.15 | $36.32 | $36.09 | $36.32 | $32.59 | 90,278 |
| 2017-09-14 | $36.48 | $36.54 | $36.29 | $36.34 | $32.45 | 76,953 |
| 2017-09-13 | $36.33 | $36.48 | $36.25 | $36.44 | $32.54 | 167,300 |
| 2017-09-12 | $36.04 | $36.43 | $36.04 | $36.41 | $32.51 | 87,415 |
| 2017-09-11 | $35.72 | $36.03 | $35.66 | $35.93 | $32.08 | 140,668 |
| 2017-09-08 | $34.93 | $35.42 | $34.90 | $35.28 | $31.50 | 153,039 |
| 2017-09-07 | $35.60 | $35.60 | $34.85 | $34.99 | $31.25 | 276,006 |
| 2017-09-06 | $35.63 | $35.74 | $35.46 | $35.60 | $31.79 | 278,007 |
| 2017-09-05 | $36.13 | $36.13 | $35.44 | $35.50 | $31.70 | 283,503 |
| 2017-09-01 | $36.25 | $36.51 | $36.22 | $36.34 | $32.45 | 239,108 |
| 2017-08-31 | $36.25 | $36.30 | $36.13 | $36.17 | $32.30 | 254,298 |
| 2017-08-30 | $36.11 | $36.29 | $36.05 | $36.19 | $32.32 | 144,734 |
| 2017-08-29 | $35.83 | $36.08 | $35.53 | $36.01 | $32.16 | 100,969 |
| 2017-08-28 | $36.41 | $36.45 | $36.09 | $36.17 | $32.30 | 78,246 |
| 2017-08-25 | $36.37 | $36.51 | $36.33 | $36.39 | $32.50 | 100,872 |
| 2017-08-24 | $36.41 | $36.41 | $36.23 | $36.25 | $32.37 | 74,270 |
| 2017-08-23 | $36.11 | $36.46 | $36.00 | $36.28 | $32.40 | 91,693 |
| 2017-08-22 | $36.11 | $36.37 | $36.11 | $36.32 | $32.43 | 115,893 |
| 2017-08-21 | $36.05 | $36.07 | $35.84 | $35.95 | $32.10 | 180,430 |
| 2017-08-18 | $36.00 | $36.29 | $35.76 | $36.08 | $32.22 | 131,927 |
| 2017-08-17 | $36.66 | $36.71 | $36.06 | $36.11 | $32.25 | 186,041 |
| 2017-08-16 | $36.96 | $37.02 | $36.69 | $36.76 | $32.83 | 139,923 |
| 2017-08-15 | $37.06 | $37.12 | $36.83 | $36.85 | $32.91 | 98,717 |
| 2017-08-14 | $36.58 | $36.90 | $36.57 | $36.80 | $32.86 | 110,788 |
| 2017-08-11 | $36.44 | $36.60 | $36.18 | $36.27 | $32.39 | 208,588 |
| 2017-08-10 | $36.90 | $36.95 | $36.46 | $36.46 | $32.56 | 319,694 |
| 2017-08-09 | $36.97 | $37.13 | $36.88 | $37.13 | $33.16 | 194,300 |
| 2017-08-08 | $37.19 | $37.60 | $37.15 | $37.22 | $33.24 | 187,558 |
| 2017-08-07 | $37.29 | $37.30 | $37.20 | $37.25 | $33.26 | 192,115 |
| 2017-08-04 | $37.33 | $37.43 | $37.25 | $37.31 | $33.32 | 151,111 |
| 2017-08-03 | $37.16 | $37.20 | $37.02 | $37.05 | $33.08 | 108,781 |
| 2017-08-02 | $37.23 | $37.28 | $37.07 | $37.24 | $33.25 | 205,444 |
| 2017-08-01 | $37.16 | $37.24 | $37.04 | $37.23 | $33.25 | 222,393 |
| 2017-07-31 | $36.84 | $37.07 | $36.84 | $36.92 | $32.97 | 536,164 |
| 2017-07-28 | $36.67 | $36.77 | $36.50 | $36.73 | $32.80 | 128,023 |
| 2017-07-27 | $36.96 | $36.96 | $36.57 | $36.71 | $32.78 | 156,470 |
| 2017-07-26 | $37.26 | $37.26 | $36.84 | $36.91 | $32.96 | 147,561 |
| 2017-07-25 | $37.11 | $37.32 | $37.09 | $37.20 | $33.22 | 135,686 |
| 2017-07-24 | $36.58 | $36.76 | $36.58 | $36.74 | $32.81 | 109,700 |
| 2017-07-21 | $36.53 | $36.69 | $36.48 | $36.60 | $32.68 | 72,517 |
| 2017-07-20 | $36.60 | $36.75 | $36.50 | $36.59 | $32.67 | 136,922 |
| 2017-07-19 | $36.61 | $36.69 | $36.45 | $36.60 | $32.68 | 138,568 |
| 2017-07-18 | $36.41 | $36.56 | $36.13 | $36.53 | $32.62 | 127,463 |
| 2017-07-17 | $36.61 | $36.71 | $36.46 | $36.62 | $32.70 | 129,472 |
| 2017-07-14 | $36.48 | $36.77 | $36.26 | $36.69 | $32.76 | 259,477 |
| 2017-07-13 | $36.68 | $36.87 | $36.65 | $36.87 | $32.92 | 180,447 |
| 2017-07-12 | $36.52 | $36.71 | $36.49 | $36.64 | $32.72 | 246,378 |
| 2017-07-11 | $36.82 | $36.82 | $36.47 | $36.60 | $32.68 | 187,909 |
| 2017-07-10 | $36.84 | $36.94 | $36.72 | $36.80 | $32.86 | 864,754 |
| 2017-07-07 | $36.82 | $36.94 | $36.64 | $36.89 | $32.94 | 352,551 |
| 2017-07-06 | $36.95 | $37.05 | $36.65 | $36.69 | $32.76 | 263,337 |
| 2017-07-05 | $37.08 | $37.08 | $36.72 | $36.95 | $33.00 | 412,119 |
| 2017-07-03 | $36.57 | $37.13 | $36.57 | $36.92 | $32.97 | 331,122 |
| 2017-06-30 | $36.68 | $36.68 | $36.31 | $36.34 | $32.45 | 324,042 |
| 2017-06-29 | $36.82 | $36.89 | $36.16 | $36.44 | $32.54 | 411,146 |
| 2017-06-28 | $35.83 | $36.23 | $35.83 | $36.20 | $32.33 | 217,817 |
| 2017-06-27 | $35.63 | $35.89 | $35.53 | $35.61 | $31.80 | 119,050 |
| 2017-06-26 | $35.34 | $35.61 | $35.25 | $35.51 | $31.71 | 181,050 |
| 2017-06-23 | $35.54 | $35.54 | $35.17 | $35.24 | $31.47 | 121,424 |
| 2017-06-22 | $35.50 | $35.55 | $35.32 | $35.39 | $31.60 | 148,516 |
| 2017-06-21 | $35.97 | $35.97 | $35.56 | $35.60 | $31.79 | 130,202 |
| 2017-06-20 | $36.15 | $36.19 | $35.87 | $35.90 | $32.06 | 156,099 |
| 2017-06-19 | $36.07 | $36.29 | $36.07 | $36.20 | $32.33 | 125,959 |
| 2017-06-16 | $35.98 | $35.98 | $35.82 | $35.88 | $32.04 | 58,355 |
| 2017-06-15 | $36.04 | $36.28 | $35.89 | $36.12 | $32.11 | 125,428 |
| 2017-06-14 | $35.97 | $36.27 | $35.70 | $36.24 | $32.22 | 166,157 |
| 2017-06-13 | $36.16 | $36.29 | $36.07 | $36.18 | $32.16 | 220,053 |
| 2017-06-12 | $36.04 | $36.25 | $35.81 | $36.03 | $32.03 | 166,927 |
| 2017-06-09 | $35.48 | $36.00 | $35.45 | $35.98 | $31.98 | 276,380 |
| 2017-06-08 | $34.83 | $35.50 | $34.78 | $35.29 | $31.37 | 146,608 |
| 2017-06-07 | $34.61 | $34.88 | $34.55 | $34.80 | $30.94 | 139,307 |
| 2017-06-06 | $34.50 | $34.65 | $34.36 | $34.56 | $30.72 | 196,961 |
| 2017-06-05 | $34.65 | $34.94 | $34.65 | $34.71 | $30.86 | 237,966 |
| 2017-06-02 | $34.62 | $34.86 | $34.52 | $34.71 | $30.86 | 167,928 |
| 2017-06-01 | $34.50 | $34.83 | $34.31 | $34.81 | $30.94 | 348,355 |
| 2017-05-31 | $34.65 | $34.65 | $34.09 | $34.39 | $30.57 | 322,132 |
| 2017-05-30 | $34.77 | $34.80 | $34.53 | $34.60 | $30.76 | 204,715 |
| 2017-05-26 | $34.84 | $34.95 | $34.68 | $34.86 | $30.99 | 94,276 |
| 2017-05-25 | $34.92 | $35.07 | $34.81 | $34.90 | $31.02 | 128,432 |
| 2017-05-24 | $34.90 | $34.90 | $34.71 | $34.85 | $30.98 | 87,174 |
| 2017-05-23 | $34.60 | $34.95 | $34.46 | $34.83 | $30.96 | 90,557 |
| 2017-05-22 | $34.59 | $34.64 | $34.37 | $34.54 | $30.70 | 115,123 |
| 2017-05-19 | $34.29 | $34.66 | $34.29 | $34.43 | $30.61 | 92,017 |
| 2017-05-18 | $34.05 | $34.41 | $34.03 | $34.20 | $30.40 | 247,552 |
| 2017-05-17 | $34.52 | $34.70 | $33.96 | $34.12 | $30.33 | 374,360 |
| 2017-05-16 | $35.13 | $35.22 | $34.98 | $35.14 | $31.24 | 200,568 |
| 2017-05-15 | $34.87 | $35.16 | $34.87 | $35.09 | $31.19 | 319,983 |
| 2017-05-12 | $34.83 | $34.85 | $34.63 | $34.80 | $30.94 | 132,517 |
| 2017-05-11 | $35.12 | $35.12 | $34.73 | $34.99 | $31.10 | 113,944 |
| 2017-05-10 | $35.03 | $35.24 | $35.03 | $35.20 | $31.29 | 110,643 |
| 2017-05-09 | $35.35 | $35.45 | $35.03 | $35.13 | $31.23 | 131,658 |
| 2017-05-08 | $35.34 | $35.41 | $35.21 | $35.27 | $31.35 | 138,621 |
| 2017-05-05 | $35.49 | $35.49 | $35.19 | $35.33 | $31.41 | 149,958 |
| 2017-05-04 | $35.48 | $35.64 | $35.25 | $35.36 | $31.43 | 131,576 |
| 2017-05-03 | $35.00 | $35.30 | $34.95 | $35.26 | $31.34 | 112,966 |
| 2017-05-02 | $35.19 | $35.21 | $34.91 | $35.09 | $31.19 | 342,412 |
| 2017-05-01 | $35.12 | $35.31 | $34.96 | $35.16 | $31.26 | 151,563 |
| 2017-04-28 | $35.29 | $35.35 | $34.95 | $34.96 | $31.08 | 193,465 |
| 2017-04-27 | $35.56 | $35.56 | $35.15 | $35.32 | $31.40 | 132,802 |
| 2017-04-26 | $35.40 | $35.76 | $35.40 | $35.51 | $31.57 | 163,113 |
| 2017-04-25 | $35.41 | $35.63 | $35.40 | $35.43 | $31.50 | 266,026 |
| 2017-04-24 | $35.13 | $35.34 | $35.00 | $35.13 | $31.23 | 315,445 |
| 2017-04-21 | $34.68 | $34.77 | $34.40 | $34.46 | $30.63 | 138,393 |
| 2017-04-20 | $34.41 | $34.76 | $34.29 | $34.71 | $30.86 | 131,750 |
| 2017-04-19 | $34.45 | $34.55 | $34.11 | $34.19 | $30.39 | 182,027 |
| 2017-04-18 | $34.34 | $34.41 | $33.98 | $34.25 | $30.45 | 148,455 |
| 2017-04-17 | $33.95 | $34.49 | $33.88 | $34.45 | $30.62 | 270,599 |
| 2017-04-13 | $34.26 | $34.54 | $33.91 | $33.94 | $30.17 | 252,059 |
| 2017-04-12 | $34.61 | $34.63 | $34.29 | $34.35 | $30.54 | 202,231 |
| 2017-04-11 | $34.58 | $34.69 | $34.28 | $34.67 | $30.82 | 190,960 |
| 2017-04-10 | $34.79 | $34.97 | $34.56 | $34.69 | $30.84 | 150,921 |
| 2017-04-07 | $34.71 | $34.97 | $34.63 | $34.81 | $30.94 | 113,676 |
| 2017-04-06 | $34.73 | $35.03 | $34.46 | $34.92 | $31.04 | 141,781 |
| 2017-04-05 | $35.28 | $35.41 | $34.68 | $34.72 | $30.86 | 178,760 |
| 2017-04-04 | $34.92 | $35.07 | $34.84 | $34.99 | $31.10 | 254,632 |
| 2017-04-03 | $35.17 | $35.31 | $34.66 | $34.99 | $31.10 | 418,602 |
| 2017-03-31 | $35.33 | $35.39 | $35.15 | $35.15 | $31.25 | 193,705 |
| 2017-03-30 | $34.95 | $35.48 | $34.92 | $35.39 | $31.46 | 226,456 |
| 2017-03-29 | $35.07 | $35.11 | $34.87 | $34.93 | $31.05 | 156,696 |
| 2017-03-28 | $34.49 | $35.20 | $34.49 | $35.07 | $31.18 | 292,078 |
| 2017-03-27 | $34.08 | $34.64 | $33.91 | $34.58 | $30.74 | 393,111 |
| 2017-03-24 | $34.87 | $35.00 | $34.53 | $34.74 | $30.88 | 303,555 |
| 2017-03-23 | $34.59 | $35.13 | $34.53 | $34.76 | $30.90 | 389,271 |
| 2017-03-22 | $34.53 | $34.83 | $34.26 | $34.65 | $30.80 | 501,608 |
| 2017-03-21 | $36.01 | $36.01 | $34.70 | $34.77 | $30.91 | 791,147 |
| 2017-03-20 | $36.11 | $36.14 | $35.85 | $35.86 | $31.88 | 287,686 |
| 2017-03-17 | $36.59 | $36.59 | $36.10 | $36.19 | $32.17 | 265,242 |
| 2017-03-16 | $36.60 | $36.81 | $36.53 | $36.63 | $32.44 | 268,858 |
| 2017-03-15 | $36.64 | $36.71 | $36.34 | $36.49 | $32.32 | 318,568 |
| 2017-03-14 | $36.44 | $36.53 | $36.24 | $36.53 | $32.35 | 458,289 |
| 2017-03-13 | $36.60 | $36.64 | $36.43 | $36.57 | $32.39 | 313,444 |
| 2017-03-10 | $36.76 | $36.76 | $36.28 | $36.54 | $32.36 | 375,291 |
| 2017-03-09 | $36.57 | $36.74 | $36.42 | $36.53 | $32.35 | 295,768 |
| 2017-03-08 | $36.85 | $36.94 | $36.43 | $36.45 | $32.28 | 319,325 |
| 2017-03-07 | $36.63 | $36.63 | $36.40 | $36.48 | $32.31 | 254,372 |
| 2017-03-06 | $36.66 | $36.78 | $36.42 | $36.59 | $32.41 | 276,998 |
| 2017-03-03 | $36.71 | $36.92 | $36.71 | $36.83 | $32.62 | 442,884 |
| 2017-03-02 | $37.38 | $37.41 | $36.68 | $36.70 | $32.50 | 525,969 |
| 2017-03-01 | $37.02 | $37.36 | $36.97 | $37.27 | $33.01 | 700,219 |
| 2017-02-28 | $36.32 | $36.32 | $36.11 | $36.32 | $32.17 | 837,487 |
| 2017-02-27 | $36.28 | $36.45 | $36.25 | $36.41 | $32.25 | 293,865 |
| 2017-02-24 | $36.25 | $36.30 | $36.08 | $36.24 | $32.10 | 325,208 |
| 2017-02-23 | $36.56 | $36.80 | $36.26 | $36.52 | $32.34 | 323,542 |
| 2017-02-22 | $36.34 | $36.58 | $36.25 | $36.49 | $32.32 | 296,468 |
| 2017-02-21 | $36.46 | $36.52 | $36.33 | $36.45 | $32.28 | 627,817 |
| 2017-02-17 | $36.10 | $36.29 | $35.98 | $36.29 | $32.14 | 297,167 |
| 2017-02-16 | $36.38 | $36.38 | $36.07 | $36.32 | $32.17 | 375,550 |
| 2017-02-15 | $36.20 | $36.40 | $36.00 | $36.36 | $32.20 | 715,459 |
| 2017-02-14 | $35.69 | $36.12 | $35.62 | $36.11 | $31.98 | 569,236 |
| 2017-02-13 | $35.52 | $35.85 | $35.52 | $35.68 | $31.60 | 326,815 |
| 2017-02-10 | $35.34 | $35.41 | $35.20 | $35.31 | $31.27 | 305,191 |
| 2017-02-09 | $34.89 | $35.23 | $34.78 | $35.20 | $31.17 | 274,179 |
| 2017-02-08 | $34.93 | $34.93 | $34.58 | $34.74 | $30.77 | 290,507 |
| 2017-02-07 | $35.20 | $35.28 | $34.94 | $35.00 | $31.00 | 257,211 |
| 2017-02-06 | $35.50 | $35.50 | $35.02 | $35.08 | $31.07 | 290,660 |
| 2017-02-03 | $35.14 | $35.25 | $34.82 | $35.22 | $31.19 | 408,604 |
| 2017-02-02 | $34.47 | $34.68 | $34.35 | $34.52 | $30.57 | 170,396 |
| 2017-02-01 | $34.93 | $35.09 | $34.57 | $34.64 | $30.68 | 598,211 |
| 2017-01-31 | $34.69 | $34.90 | $34.44 | $34.64 | $30.68 | 230,118 |
| 2017-01-30 | $34.93 | $34.93 | $34.50 | $34.81 | $30.83 | 340,712 |
| 2017-01-27 | $35.31 | $35.31 | $35.03 | $35.09 | $31.08 | 340,184 |
| 2017-01-26 | $35.20 | $35.34 | $35.09 | $35.25 | $31.22 | 362,200 |
| 2017-01-25 | $35.21 | $35.21 | $34.85 | $35.16 | $31.14 | 420,870 |
| 2017-01-24 | $34.35 | $34.74 | $34.22 | $34.61 | $30.65 | 294,232 |
| 2017-01-23 | $34.36 | $34.45 | $34.10 | $34.22 | $30.31 | 232,026 |
| 2017-01-20 | $34.33 | $34.48 | $34.24 | $34.36 | $30.43 | 254,507 |
| 2017-01-19 | $34.48 | $34.51 | $34.11 | $34.20 | $30.29 | 187,882 |
| 2017-01-18 | $34.30 | $34.40 | $33.93 | $34.40 | $30.46 | 183,988 |
| 2017-01-17 | $34.80 | $34.85 | $34.08 | $34.14 | $30.24 | 444,374 |
| 2017-01-13 | $34.90 | $35.30 | $34.76 | $34.91 | $30.92 | 322,661 |
| 2017-01-12 | $34.90 | $34.92 | $34.41 | $34.73 | $30.76 | 322,462 |
| 2017-01-11 | $34.91 | $35.00 | $34.64 | $34.99 | $30.99 | 278,092 |
| 2017-01-10 | $34.72 | $35.05 | $34.60 | $34.84 | $30.86 | 419,830 |
| 2017-01-09 | $34.95 | $34.95 | $34.63 | $34.70 | $30.73 | 304,232 |
| 2017-01-06 | $35.01 | $35.11 | $34.82 | $35.00 | $31.00 | 290,122 |
| 2017-01-05 | $35.19 | $35.19 | $34.57 | $34.86 | $30.87 | 484,064 |
| 2017-01-04 | $34.98 | $35.26 | $34.95 | $35.23 | $31.20 | 448,576 |
| 2017-01-03 | $34.97 | $35.14 | $34.56 | $34.87 | $30.88 | 564,342 |
| 2016-12-30 | $34.58 | $34.65 | $34.45 | $34.58 | $30.63 | 209,649 |
| 2016-12-29 | $35.00 | $35.00 | $34.32 | $34.49 | $30.55 | 228,835 |
| 2016-12-28 | $35.14 | $35.14 | $34.68 | $34.73 | $30.76 | 184,968 |
| 2016-12-27 | $35.12 | $35.12 | $35.00 | $35.05 | $31.04 | 227,536 |
| 2016-12-23 | $34.98 | $34.99 | $34.85 | $34.99 | $30.98 | 252,817 |
| 2016-12-22 | $35.06 | $35.06 | $34.81 | $34.93 | $30.93 | 240,346 |
| 2016-12-21 | $35.09 | $35.10 | $34.90 | $35.03 | $31.02 | 303,799 |
| 2016-12-20 | $35.08 | $35.09 | $34.92 | $35.09 | $31.07 | 709,136 |
| 2016-12-19 | $34.83 | $34.83 | $34.37 | $34.71 | $30.74 | 440,830 |
| 2016-12-16 | $35.16 | $35.16 | $34.59 | $34.64 | $30.67 | 355,695 |
| 2016-12-15 | $34.88 | $35.24 | $34.77 | $35.03 | $30.92 | 453,144 |
| 2016-12-14 | $34.76 | $35.19 | $34.54 | $34.68 | $30.61 | 379,521 |
| 2016-12-13 | $34.97 | $35.09 | $34.63 | $34.89 | $30.80 | 305,408 |
| 2016-12-12 | $35.21 | $35.23 | $34.72 | $34.84 | $30.75 | 455,783 |
| 2016-12-09 | $35.20 | $35.20 | $34.92 | $35.19 | $31.06 | 421,745 |
| 2016-12-08 | $34.94 | $35.32 | $34.75 | $35.15 | $31.03 | 597,155 |
| 2016-12-07 | $34.43 | $34.75 | $34.24 | $34.75 | $30.67 | 408,915 |
| 2016-12-06 | $34.17 | $34.26 | $33.84 | $34.25 | $30.23 | 468,978 |
| 2016-12-05 | $33.76 | $34.00 | $33.76 | $33.91 | $29.93 | 446,613 |
| 2016-12-02 | $33.82 | $33.82 | $33.40 | $33.51 | $29.58 | 321,853 |
| 2016-12-01 | $33.53 | $33.92 | $33.48 | $33.83 | $29.86 | 400,277 |
| 2016-11-30 | $33.42 | $33.59 | $33.21 | $33.29 | $29.39 | 282,771 |
| 2016-11-29 | $32.91 | $33.05 | $32.84 | $32.93 | $29.07 | 288,159 |
| 2016-11-28 | $33.17 | $33.17 | $32.80 | $32.84 | $28.99 | 318,089 |
| 2016-11-25 | $33.33 | $33.33 | $33.15 | $33.26 | $29.36 | 272,398 |
| 2016-11-23 | $33.17 | $33.22 | $32.91 | $33.20 | $29.31 | 417,478 |
| 2016-11-22 | $33.02 | $33.08 | $32.81 | $33.02 | $29.15 | 950,747 |
| 2016-11-21 | $33.06 | $33.06 | $32.75 | $32.92 | $29.06 | 362,197 |
| 2016-11-18 | $33.25 | $33.25 | $32.67 | $32.87 | $29.01 | 252,244 |
| 2016-11-17 | $32.63 | $32.81 | $32.37 | $32.78 | $28.94 | 289,018 |
| 2016-11-16 | $32.65 | $32.65 | $32.30 | $32.36 | $28.56 | 440,649 |
| 2016-11-15 | $32.68 | $32.99 | $32.18 | $32.80 | $28.95 | 460,884 |
| 2016-11-14 | $33.10 | $33.27 | $32.35 | $32.75 | $28.91 | 638,102 |
| 2016-11-11 | $31.68 | $32.05 | $31.62 | $32.05 | $28.29 | 374,470 |
| 2016-11-10 | $31.35 | $31.99 | $31.16 | $31.86 | $28.12 | 855,633 |
| 2016-11-09 | $29.84 | $30.89 | $29.81 | $30.75 | $27.14 | 422,889 |
| 2016-11-08 | $29.54 | $29.67 | $29.26 | $29.54 | $26.08 | 101,532 |
| 2016-11-07 | $29.40 | $29.54 | $29.31 | $29.52 | $26.06 | 109,028 |
| 2016-11-04 | $28.98 | $29.08 | $28.77 | $28.85 | $25.47 | 96,344 |
| 2016-11-03 | $28.91 | $29.15 | $28.88 | $28.95 | $25.55 | 60,323 |
| 2016-11-02 | $29.10 | $29.10 | $28.78 | $28.92 | $25.53 | 210,020 |
| 2016-11-01 | $29.34 | $29.43 | $28.90 | $29.11 | $25.70 | 125,202 |
| 2016-10-31 | $29.64 | $29.64 | $29.25 | $29.25 | $25.82 | 165,131 |
| 2016-10-28 | $29.42 | $29.47 | $29.05 | $29.26 | $25.83 | 43,263 |
| 2016-10-27 | $29.47 | $29.54 | $29.34 | $29.39 | $25.94 | 113,912 |
| 2016-10-26 | $29.10 | $29.41 | $29.10 | $29.36 | $25.92 | 45,994 |
| 2016-10-25 | $29.32 | $29.32 | $29.16 | $29.23 | $25.80 | 682,567 |
| 2016-10-24 | $29.34 | $29.40 | $29.26 | $29.27 | $25.84 | 71,955 |
| 2016-10-21 | $28.98 | $29.19 | $28.97 | $29.15 | $25.73 | 43,904 |
| 2016-10-20 | $29.17 | $29.32 | $29.06 | $29.16 | $25.74 | 82,683 |
| 2016-10-19 | $29.02 | $29.25 | $29.00 | $29.17 | $25.75 | 159,215 |
| 2016-10-18 | $29.10 | $29.10 | $28.88 | $28.93 | $25.54 | 74,626 |
| 2016-10-17 | $28.89 | $29.02 | $28.68 | $28.72 | $25.35 | 40,434 |
| 2016-10-14 | $29.04 | $29.11 | $28.76 | $28.88 | $25.49 | 239,868 |
| 2016-10-13 | $28.86 | $28.86 | $28.46 | $28.73 | $25.36 | 77,269 |
| 2016-10-12 | $29.02 | $29.16 | $28.98 | $29.07 | $25.66 | 108,776 |
| 2016-10-11 | $29.24 | $29.27 | $28.89 | $29.00 | $25.60 | 46,693 |
| 2016-10-10 | $29.36 | $29.41 | $29.28 | $29.31 | $25.87 | 49,370 |
| 2016-10-07 | $29.12 | $29.19 | $28.97 | $29.17 | $25.75 | 61,437 |
| 2016-10-06 | $29.14 | $29.14 | $28.95 | $29.11 | $25.70 | 34,127 |
| 2016-10-05 | $28.83 | $29.18 | $28.83 | $29.14 | $25.72 | 51,116 |
| 2016-10-04 | $28.69 | $28.86 | $28.55 | $28.73 | $25.36 | 107,992 |
| 2016-10-03 | $28.63 | $28.71 | $28.51 | $28.58 | $25.23 | 26,142 |
| 2016-09-30 | $28.44 | $28.85 | $28.44 | $28.73 | $25.36 | 48,967 |
| 2016-09-29 | $28.81 | $28.85 | $28.22 | $28.34 | $25.02 | 80,698 |
| 2016-09-28 | $28.65 | $28.75 | $28.46 | $28.75 | $25.38 | 62,934 |
| 2016-09-27 | $28.29 | $28.58 | $28.17 | $28.58 | $25.23 | 33,556 |
| 2016-09-26 | $28.80 | $28.80 | $28.32 | $28.38 | $25.05 | 90,714 |
| 2016-09-23 | $28.94 | $29.01 | $28.80 | $28.83 | $25.45 | 24,926 |
| 2016-09-22 | $28.97 | $29.06 | $28.90 | $28.99 | $25.59 | 49,259 |
| 2016-09-21 | $28.88 | $28.92 | $28.60 | $28.86 | $25.47 | 82,947 |
| 2016-09-20 | $28.88 | $28.92 | $28.68 | $28.70 | $25.33 | 39,813 |
| 2016-09-19 | $28.66 | $28.86 | $28.56 | $28.66 | $25.30 | 126,598 |
| 2016-09-16 | $28.68 | $28.68 | $28.44 | $28.53 | $25.18 | 51,090 |
| 2016-09-15 | $28.67 | $29.01 | $28.67 | $28.95 | $25.42 | 49,218 |
| 2016-09-14 | $28.89 | $29.02 | $28.69 | $28.71 | $25.21 | 30,762 |
| 2016-09-13 | $29.00 | $29.03 | $28.74 | $28.86 | $25.34 | 84,106 |
| 2016-09-12 | $28.88 | $29.37 | $28.71 | $29.31 | $25.74 | 67,233 |
| 2016-09-09 | $29.34 | $29.48 | $29.06 | $29.06 | $25.52 | 68,811 |
| 2016-09-08 | $29.45 | $29.56 | $29.36 | $29.47 | $25.88 | 43,580 |
| 2016-09-07 | $29.34 | $29.46 | $29.29 | $29.45 | $25.86 | 120,144 |
| 2016-09-06 | $29.61 | $29.64 | $29.24 | $29.40 | $25.82 | 140,304 |
| 2016-09-02 | $29.48 | $29.60 | $29.38 | $29.58 | $25.97 | 71,774 |
| 2016-09-01 | $29.59 | $29.70 | $29.19 | $29.41 | $25.82 | 135,522 |
| 2016-08-31 | $29.54 | $29.58 | $29.35 | $29.55 | $25.95 | 106,819 |
| 2016-08-30 | $29.34 | $29.52 | $29.32 | $29.50 | $25.90 | 95,606 |
| 2016-08-29 | $29.10 | $29.39 | $29.10 | $29.31 | $25.73 | 104,399 |
| 2016-08-26 | $29.09 | $29.25 | $28.88 | $29.06 | $25.52 | 50,809 |
| 2016-08-25 | $28.93 | $29.07 | $28.93 | $29.04 | $25.50 | 36,892 |
| 2016-08-24 | $29.01 | $29.02 | $28.90 | $28.95 | $25.42 | 37,659 |
| 2016-08-23 | $29.01 | $29.10 | $28.97 | $28.97 | $25.44 | 40,864 |
| 2016-08-22 | $28.85 | $28.94 | $28.78 | $28.94 | $25.41 | 63,143 |
| 2016-08-19 | $28.86 | $28.91 | $28.77 | $28.91 | $25.39 | 24,075 |
| 2016-08-18 | $28.90 | $29.00 | $28.84 | $28.93 | $25.40 | 45,979 |
| 2016-08-17 | $28.81 | $28.94 | $28.78 | $28.92 | $25.39 | 30,934 |
| 2016-08-16 | $28.86 | $28.93 | $28.85 | $28.85 | $25.33 | 50,823 |
| 2016-08-15 | $28.84 | $29.00 | $28.84 | $28.95 | $25.42 | 215,013 |
| 2016-08-12 | $28.76 | $28.83 | $28.70 | $28.81 | $25.30 | 40,043 |
| 2016-08-11 | $28.93 | $28.93 | $28.78 | $28.85 | $25.33 | 44,097 |
| 2016-08-10 | $29.04 | $29.04 | $28.80 | $28.82 | $25.31 | 60,704 |
| 2016-08-09 | $29.02 | $29.05 | $28.95 | $29.04 | $25.50 | 39,746 |
| 2016-08-08 | $28.98 | $29.07 | $28.85 | $28.98 | $25.45 | 74,022 |
| 2016-08-05 | $28.68 | $28.95 | $28.68 | $28.95 | $25.42 | 56,205 |
| 2016-08-04 | $28.52 | $28.56 | $28.42 | $28.48 | $25.01 | 30,432 |
| 2016-08-03 | $28.28 | $28.53 | $28.28 | $28.52 | $25.04 | 38,913 |
| 2016-08-02 | $28.47 | $28.51 | $28.21 | $28.29 | $24.84 | 46,643 |
| 2016-08-01 | $28.65 | $28.72 | $28.48 | $28.51 | $25.03 | 52,875 |
| 2016-07-29 | $28.54 | $28.70 | $28.54 | $28.61 | $25.12 | 43,136 |
| 2016-07-28 | $28.50 | $28.65 | $28.45 | $28.60 | $25.11 | 21,060 |
| 2016-07-27 | $28.54 | $28.60 | $28.46 | $28.54 | $25.06 | 18,553 |
| 2016-07-26 | $28.52 | $28.56 | $28.45 | $28.55 | $25.07 | 17,298 |
| 2016-07-25 | $28.57 | $28.59 | $28.45 | $28.53 | $25.05 | 154,191 |
| 2016-07-22 | $28.41 | $28.60 | $28.39 | $28.57 | $25.09 | 41,890 |
| 2016-07-21 | $28.49 | $28.51 | $28.33 | $28.39 | $24.93 | 33,634 |
| 2016-07-20 | $28.56 | $28.58 | $28.36 | $28.48 | $25.01 | 226,755 |
| 2016-07-19 | $28.34 | $28.46 | $28.28 | $28.45 | $24.98 | 36,270 |
| 2016-07-18 | $28.37 | $28.46 | $28.32 | $28.41 | $24.95 | 36,013 |
| 2016-07-15 | $28.53 | $28.53 | $28.19 | $28.34 | $24.89 | 69,904 |
| 2016-07-14 | $28.47 | $28.49 | $28.34 | $28.38 | $24.92 | 74,070 |
| 2016-07-13 | $28.17 | $28.19 | $28.04 | $28.16 | $24.73 | 131,325 |
| 2016-07-12 | $27.96 | $28.18 | $27.96 | $28.16 | $24.73 | 654,879 |
| 2016-07-11 | $27.72 | $27.92 | $27.71 | $27.82 | $24.43 | 76,563 |
| 2016-07-08 | $27.40 | $27.67 | $27.40 | $27.65 | $24.28 | 89,793 |
| 2016-07-07 | $27.18 | $27.31 | $27.02 | $27.14 | $23.83 | 35,408 |
| 2016-07-06 | $26.85 | $27.15 | $26.81 | $27.13 | $23.82 | 40,923 |
| 2016-07-05 | $27.21 | $27.41 | $26.91 | $27.05 | $23.75 | 38,122 |
| 2016-07-01 | $27.51 | $27.57 | $27.36 | $27.39 | $24.05 | 279,744 |
| 2016-06-30 | $27.20 | $27.51 | $27.05 | $27.51 | $24.16 | 106,441 |
| 2016-06-29 | $26.78 | $27.11 | $26.71 | $27.08 | $23.78 | 508,289 |
| 2016-06-28 | $26.30 | $26.52 | $26.15 | $26.52 | $23.29 | 64,008 |
| 2016-06-27 | $26.31 | $26.50 | $25.75 | $25.90 | $22.74 | 171,436 |
| 2016-06-24 | $26.78 | $27.20 | $26.59 | $26.65 | $23.40 | 368,949 |
| 2016-06-23 | $27.73 | $27.99 | $27.70 | $27.99 | $24.58 | 36,872 |
| 2016-06-22 | $27.48 | $27.66 | $27.41 | $27.41 | $24.07 | 65,755 |
| 2016-06-21 | $27.44 | $27.50 | $27.33 | $27.47 | $24.12 | 50,007 |
| 2016-06-20 | $27.52 | $27.72 | $27.33 | $27.33 | $24.00 | 55,107 |
| 2016-06-17 | $27.21 | $27.30 | $27.07 | $27.19 | $23.87 | 43,499 |
| 2016-06-16 | $27.15 | $27.37 | $26.94 | $27.37 | $23.88 | 85,471 |
| 2016-06-15 | $27.35 | $27.57 | $27.30 | $27.34 | $23.86 | 69,028 |
| 2016-06-14 | $27.57 | $27.65 | $27.13 | $27.25 | $23.78 | 60,522 |
| 2016-06-13 | $27.76 | $27.96 | $27.63 | $27.64 | $24.12 | 99,290 |
| 2016-06-10 | $27.97 | $28.00 | $27.80 | $27.87 | $24.32 | 110,419 |
| 2016-06-09 | $28.25 | $28.25 | $28.08 | $28.22 | $24.63 | 109,241 |
| 2016-06-08 | $28.31 | $28.43 | $28.31 | $28.41 | $24.79 | 68,126 |
| 2016-06-07 | $28.43 | $28.48 | $28.32 | $28.34 | $24.73 | 52,401 |
| 2016-06-06 | $28.26 | $28.49 | $28.26 | $28.39 | $24.78 | 171,364 |
| 2016-06-03 | $28.29 | $28.29 | $27.98 | $28.26 | $24.66 | 78,710 |
| 2016-06-02 | $28.50 | $28.59 | $28.38 | $28.59 | $24.95 | 48,670 |
| 2016-06-01 | $28.29 | $28.54 | $28.13 | $28.53 | $24.90 | 182,668 |
| 2016-05-31 | $28.61 | $28.68 | $28.32 | $28.46 | $24.84 | 54,817 |
| 2016-05-27 | $28.33 | $28.49 | $28.31 | $28.49 | $24.86 | 56,014 |
| 2016-05-26 | $28.46 | $28.46 | $28.23 | $28.27 | $24.67 | 47,852 |
| 2016-05-25 | $28.28 | $28.50 | $28.28 | $28.38 | $24.77 | 123,182 |
| 2016-05-24 | $27.82 | $28.19 | $27.82 | $28.16 | $24.57 | 43,902 |
| 2016-05-23 | $27.74 | $27.78 | $27.64 | $27.73 | $24.20 | 43,857 |
| 2016-05-20 | $27.68 | $27.85 | $27.62 | $27.75 | $24.22 | 33,953 |
| 2016-05-19 | $27.63 | $27.76 | $27.34 | $27.54 | $24.03 | 81,054 |
| 2016-05-18 | $27.33 | $27.82 | $27.33 | $27.75 | $24.22 | 51,948 |
| 2016-05-17 | $27.51 | $27.59 | $27.25 | $27.34 | $23.86 | 32,713 |
| 2016-05-16 | $27.40 | $27.68 | $27.40 | $27.56 | $24.05 | 53,049 |
| 2016-05-13 | $27.66 | $27.72 | $27.34 | $27.41 | $23.92 | 55,109 |
| 2016-05-12 | $27.84 | $27.84 | $27.53 | $27.72 | $24.19 | 59,269 |
| 2016-05-11 | $27.95 | $27.95 | $27.68 | $27.69 | $24.16 | 42,583 |
| 2016-05-10 | $27.79 | $27.98 | $27.79 | $27.96 | $24.40 | 41,325 |
| 2016-05-09 | $27.65 | $27.72 | $27.53 | $27.63 | $24.11 | 43,852 |
| 2016-05-06 | $27.36 | $27.65 | $27.33 | $27.63 | $24.11 | 78,106 |
| 2016-05-05 | $27.59 | $27.65 | $27.44 | $27.51 | $24.01 | 114,891 |
| 2016-05-04 | $27.43 | $27.61 | $27.40 | $27.54 | $24.03 | 117,284 |
| 2016-05-03 | $27.78 | $27.78 | $27.47 | $27.67 | $24.15 | 628,630 |
| 2016-05-02 | $27.85 | $28.03 | $27.77 | $28.01 | $24.44 | 70,757 |
| 2016-04-29 | $27.82 | $27.86 | $27.56 | $27.74 | $24.21 | 61,339 |
| 2016-04-28 | $27.99 | $28.17 | $27.87 | $27.92 | $24.36 | 59,713 |
| 2016-04-27 | $28.15 | $28.27 | $28.06 | $28.20 | $24.61 | 166,306 |
| 2016-04-26 | $28.03 | $28.20 | $27.97 | $28.16 | $24.57 | 47,434 |
| 2016-04-25 | $27.89 | $27.98 | $27.78 | $27.98 | $24.42 | 93,895 |
| 2016-04-22 | $27.80 | $28.08 | $27.80 | $28.02 | $24.45 | 62,198 |
| 2016-04-21 | $28.03 | $28.10 | $27.72 | $27.78 | $24.24 | 105,036 |
| 2016-04-20 | $27.91 | $28.11 | $27.87 | $28.06 | $24.49 | 430,246 |
| 2016-04-19 | $27.63 | $27.89 | $27.62 | $27.85 | $24.30 | 125,838 |
| 2016-04-18 | $27.33 | $27.60 | $27.27 | $27.60 | $24.09 | 117,925 |
| 2016-04-15 | $27.52 | $27.52 | $27.36 | $27.42 | $23.93 | 57,196 |
| 2016-04-14 | $27.33 | $27.58 | $27.32 | $27.48 | $23.98 | 90,298 |
| 2016-04-13 | $27.06 | $27.41 | $27.06 | $27.41 | $23.92 | 60,939 |
| 2016-04-12 | $26.58 | $26.88 | $26.50 | $26.86 | $23.44 | 48,138 |
| 2016-04-11 | $26.54 | $26.72 | $26.50 | $26.52 | $23.14 | 89,501 |
| 2016-04-08 | $26.47 | $26.63 | $26.37 | $26.40 | $23.04 | 28,472 |
| 2016-04-07 | $26.60 | $26.60 | $26.18 | $26.27 | $22.93 | 90,490 |
| 2016-04-06 | $26.62 | $26.79 | $26.56 | $26.79 | $23.38 | 70,329 |
| 2016-04-05 | $26.83 | $26.83 | $26.62 | $26.62 | $23.23 | 67,610 |
| 2016-04-04 | $27.16 | $27.16 | $26.97 | $27.00 | $23.56 | 147,989 |
| 2016-04-01 | $26.87 | $27.18 | $26.74 | $27.17 | $23.71 | 220,690 |
| 2016-03-31 | $26.95 | $27.08 | $26.93 | $26.97 | $23.54 | 49,870 |
| 2016-03-30 | $27.14 | $27.19 | $26.96 | $27.03 | $23.59 | 262,501 |
| 2016-03-29 | $26.67 | $26.88 | $26.55 | $26.88 | $23.46 | 84,369 |
| 2016-03-28 | $26.68 | $26.78 | $26.60 | $26.75 | $23.34 | 44,032 |
| 2016-03-24 | $26.60 | $26.65 | $26.41 | $26.64 | $23.25 | 44,495 |
| 2016-03-23 | $26.97 | $26.98 | $26.79 | $26.79 | $23.38 | 90,348 |
| 2016-03-22 | $26.88 | $27.10 | $26.81 | $27.03 | $23.59 | 339,376 |
| 2016-03-21 | $27.03 | $27.21 | $26.96 | $27.06 | $23.61 | 32,387 |
| 2016-03-18 | $27.06 | $27.23 | $26.98 | $27.09 | $23.64 | 64,409 |
| 2016-03-17 | $26.70 | $27.14 | $26.56 | $27.05 | $23.44 | 61,652 |
| 2016-03-16 | $26.66 | $26.87 | $26.55 | $26.72 | $23.15 | 54,564 |
| 2016-03-15 | $26.60 | $26.74 | $26.53 | $26.74 | $23.17 | 27,764 |
| 2016-03-14 | $26.81 | $26.87 | $26.67 | $26.81 | $23.23 | 37,789 |
| 2016-03-11 | $26.51 | $26.92 | $26.50 | $26.92 | $23.33 | 50,172 |
| 2016-03-10 | $26.40 | $26.51 | $25.93 | $26.25 | $22.75 | 62,095 |
| 2016-03-09 | $26.35 | $26.35 | $26.16 | $26.23 | $22.73 | 86,744 |
| 2016-03-08 | $26.48 | $26.50 | $26.21 | $26.23 | $22.73 | 59,877 |
| 2016-03-07 | $26.48 | $26.66 | $26.47 | $26.63 | $23.08 | 30,115 |
| 2016-03-04 | $26.65 | $26.77 | $26.48 | $26.63 | $23.08 | 74,538 |
| 2016-03-03 | $26.36 | $26.54 | $26.25 | $26.53 | $22.99 | 53,693 |
| 2016-03-02 | $26.08 | $26.35 | $26.08 | $26.35 | $22.83 | 105,810 |
| 2016-03-01 | $25.43 | $26.10 | $25.43 | $26.10 | $22.62 | 167,633 |
| 2016-02-29 | $25.51 | $25.58 | $25.24 | $25.27 | $21.90 | 33,674 |
| 2016-02-26 | $25.54 | $25.73 | $25.44 | $25.54 | $22.13 | 63,834 |
| 2016-02-25 | $25.12 | $25.40 | $25.09 | $25.40 | $22.01 | 24,843 |
| 2016-02-24 | $24.77 | $25.04 | $24.53 | $25.03 | $21.69 | 34,604 |
| 2016-02-23 | $25.38 | $25.38 | $25.01 | $25.06 | $21.72 | 36,520 |
| 2016-02-22 | $25.38 | $25.52 | $25.38 | $25.47 | $22.07 | 52,942 |
| 2016-02-19 | $24.95 | $25.15 | $24.86 | $25.10 | $21.75 | 30,051 |
| 2016-02-18 | $25.25 | $25.25 | $24.96 | $25.08 | $21.73 | 52,764 |
| 2016-02-17 | $25.10 | $25.32 | $25.10 | $25.16 | $21.80 | 60,465 |
| 2016-02-16 | $24.79 | $24.96 | $24.65 | $24.90 | $21.58 | 63,961 |
| 2016-02-12 | $24.00 | $24.45 | $23.99 | $24.42 | $21.16 | 94,336 |
| 2016-02-11 | $23.74 | $23.87 | $23.44 | $23.61 | $20.46 | 94,061 |
| 2016-02-10 | $24.49 | $24.77 | $24.24 | $24.25 | $21.01 | 52,255 |
| 2016-02-09 | $24.05 | $24.50 | $24.02 | $24.31 | $21.07 | 241,370 |
| 2016-02-08 | $24.74 | $24.81 | $24.12 | $24.44 | $21.18 | 160,128 |
| 2016-02-05 | $25.39 | $25.49 | $24.99 | $25.06 | $21.72 | 34,819 |
| 2016-02-04 | $25.10 | $25.50 | $25.10 | $25.42 | $22.03 | 272,156 |
| 2016-02-03 | $25.30 | $25.30 | $24.60 | $25.24 | $21.87 | 90,354 |
| 2016-02-02 | $25.51 | $25.51 | $25.10 | $25.19 | $21.83 | 48,997 |
| 2016-02-01 | $25.78 | $25.94 | $25.60 | $25.81 | $22.37 | 229,282 |
| 2016-01-29 | $25.35 | $25.91 | $25.35 | $25.91 | $22.45 | 53,645 |
| 2016-01-28 | $25.39 | $25.40 | $25.11 | $25.23 | $21.86 | 39,692 |
| 2016-01-27 | $25.24 | $25.54 | $25.03 | $25.19 | $21.83 | 70,954 |
| 2016-01-26 | $24.93 | $25.36 | $24.93 | $25.29 | $21.92 | 37,145 |
| 2016-01-25 | $25.28 | $25.35 | $24.80 | $24.83 | $21.52 | 84,680 |
| 2016-01-22 | $25.22 | $25.45 | $25.18 | $25.39 | $22.00 | 42,479 |
| 2016-01-21 | $24.99 | $25.32 | $24.86 | $24.89 | $21.57 | 133,468 |
| 2016-01-20 | $25.00 | $25.20 | $24.40 | $24.97 | $21.64 | 144,066 |
| 2016-01-19 | $25.73 | $25.78 | $25.30 | $25.47 | $22.07 | 168,599 |
| 2016-01-15 | $25.37 | $25.53 | $25.13 | $25.49 | $22.09 | 185,149 |
| 2016-01-14 | $25.91 | $26.21 | $25.65 | $26.03 | $22.56 | 136,567 |
| 2016-01-13 | $26.65 | $26.68 | $25.73 | $25.81 | $22.37 | 65,870 |
| 2016-01-12 | $26.66 | $26.67 | $26.20 | $26.54 | $23.00 | 641,891 |
| 2016-01-11 | $26.45 | $26.52 | $26.19 | $26.42 | $22.89 | 180,339 |
| 2016-01-08 | $27.02 | $27.02 | $26.30 | $26.32 | $22.81 | 79,163 |
| 2016-01-07 | $27.00 | $27.19 | $26.74 | $26.77 | $23.20 | 293,322 |
| 2016-01-06 | $27.52 | $27.66 | $27.40 | $27.52 | $23.85 | 64,933 |
| 2016-01-05 | $27.78 | $27.93 | $27.66 | $27.88 | $24.16 | 42,897 |
| 2016-01-04 | $27.80 | $27.94 | $27.50 | $27.75 | $24.04 | 102,995 |
| 2015-12-31 | $28.45 | $28.61 | $28.30 | $28.30 | $24.52 | 63,803 |
| 2015-12-30 | $28.76 | $28.76 | $28.56 | $28.56 | $24.75 | 912,095 |
| 2015-12-29 | $28.67 | $28.81 | $28.65 | $28.79 | $24.95 | 59,958 |
| 2015-12-28 | $28.44 | $28.50 | $28.27 | $28.50 | $24.70 | 71,622 |
| 2015-12-24 | $28.54 | $28.65 | $28.44 | $28.57 | $24.76 | 16,312 |
| 2015-12-23 | $28.29 | $28.52 | $28.27 | $28.52 | $24.71 | 86,357 |
| 2015-12-22 | $28.05 | $28.24 | $27.90 | $28.17 | $24.41 | 537,598 |
| 2015-12-21 | $27.91 | $28.06 | $27.73 | $27.92 | $24.19 | 70,182 |
| 2015-12-18 | $28.23 | $28.23 | $27.74 | $27.76 | $24.06 | 104,018 |
| 2015-12-17 | $28.96 | $28.96 | $28.50 | $28.50 | $24.59 | 72,227 |
| 2015-12-16 | $28.66 | $28.92 | $28.44 | $28.88 | $24.92 | 73,691 |
| 2015-12-15 | $28.08 | $28.53 | $28.08 | $28.44 | $24.54 | 120,931 |
| 2015-12-14 | $27.92 | $28.02 | $27.59 | $27.84 | $24.02 | 128,555 |
| 2015-12-11 | $28.14 | $28.17 | $27.67 | $27.84 | $24.02 | 79,729 |
| 2015-12-10 | $28.40 | $28.63 | $28.33 | $28.39 | $24.49 | 36,970 |
| 2015-12-09 | $28.60 | $28.86 | $28.29 | $28.40 | $24.50 | 65,550 |
| 2015-12-08 | $28.82 | $28.93 | $28.65 | $28.74 | $24.79 | 65,944 |
| 2015-12-07 | $29.28 | $29.28 | $28.92 | $29.07 | $25.08 | 53,186 |
| 2015-12-04 | $28.87 | $29.33 | $28.74 | $29.29 | $25.27 | 59,245 |
| 2015-12-03 | $29.20 | $29.20 | $28.59 | $28.66 | $24.73 | 72,994 |
| 2015-12-02 | $29.49 | $29.49 | $29.04 | $29.09 | $25.10 | 110,891 |
| 2015-12-01 | $29.30 | $29.47 | $29.25 | $29.47 | $25.42 | 119,428 |
| 2015-11-30 | $29.28 | $29.30 | $29.13 | $29.16 | $25.16 | 85,369 |
| 2015-11-27 | $29.15 | $29.24 | $29.07 | $29.24 | $25.23 | 24,379 |
| 2015-11-25 | $29.10 | $29.14 | $29.05 | $29.12 | $25.12 | 40,179 |
| 2015-11-24 | $28.94 | $29.15 | $28.83 | $29.08 | $25.09 | 51,327 |
| 2015-11-23 | $29.25 | $29.30 | $29.10 | $29.15 | $25.15 | 51,589 |
| 2015-11-20 | $29.29 | $29.29 | $29.15 | $29.20 | $25.19 | 40,636 |
| 2015-11-19 | $29.10 | $29.15 | $29.03 | $29.13 | $25.13 | 56,678 |
| 2015-11-18 | $28.75 | $29.09 | $28.71 | $29.09 | $25.10 | 120,988 |
| 2015-11-17 | $28.80 | $28.89 | $28.60 | $28.61 | $24.68 | 49,434 |
| 2015-11-16 | $28.29 | $28.66 | $28.20 | $28.62 | $24.69 | 39,742 |
| 2015-11-13 | $28.49 | $28.60 | $28.29 | $28.35 | $24.46 | 80,881 |
| 2015-11-12 | $28.89 | $28.89 | $28.59 | $28.60 | $24.67 | 58,469 |
| 2015-11-11 | $29.21 | $29.21 | $29.01 | $29.05 | $25.06 | 44,782 |
| 2015-11-10 | $28.93 | $29.12 | $28.89 | $29.10 | $25.11 | 978,357 |
| 2015-11-09 | $29.45 | $29.45 | $28.84 | $28.99 | $25.01 | 403,985 |
| 2015-11-06 | $29.50 | $29.60 | $29.20 | $29.31 | $25.29 | 208,130 |
| 2015-11-05 | $28.92 | $29.10 | $28.90 | $29.07 | $25.08 | 44,168 |
| 2015-11-04 | $29.01 | $29.03 | $28.85 | $28.92 | $24.95 | 69,178 |
| 2015-11-03 | $29.02 | $29.09 | $28.89 | $28.99 | $25.01 | 277,475 |
| 2015-11-02 | $28.59 | $29.08 | $28.59 | $29.02 | $25.04 | 521,054 |
| 2015-10-30 | $28.95 | $28.95 | $28.57 | $28.57 | $24.65 | 35,112 |
| 2015-10-29 | $28.98 | $29.10 | $28.85 | $28.96 | $24.98 | 35,521 |
| 2015-10-28 | $28.62 | $29.07 | $28.62 | $29.07 | $25.08 | 561,079 |
| 2015-10-27 | $28.51 | $28.51 | $28.31 | $28.40 | $24.50 | 26,860 |
| 2015-10-26 | $28.64 | $28.65 | $28.46 | $28.58 | $24.66 | 138,744 |
| 2015-10-23 | $28.59 | $28.68 | $28.49 | $28.65 | $24.72 | 236,921 |
| 2015-10-22 | $28.14 | $28.50 | $28.14 | $28.38 | $24.48 | 33,748 |
| 2015-10-21 | $28.28 | $28.33 | $27.95 | $27.97 | $24.13 | 31,105 |
| 2015-10-20 | $28.05 | $28.23 | $28.05 | $28.20 | $24.33 | 243,431 |
| 2015-10-19 | $27.89 | $28.07 | $27.89 | $28.04 | $24.19 | 110,481 |
| 2015-10-16 | $27.99 | $28.07 | $27.91 | $28.02 | $24.18 | 29,672 |
| 2015-10-15 | $27.47 | $27.90 | $27.47 | $27.90 | $24.07 | 36,132 |
| 2015-10-14 | $27.62 | $27.62 | $27.30 | $27.33 | $23.58 | 40,567 |
| 2015-10-13 | $27.70 | $27.84 | $27.60 | $27.61 | $23.82 | 30,840 |
| 2015-10-12 | $27.77 | $27.83 | $27.70 | $27.78 | $23.97 | 26,253 |
| 2015-10-09 | $27.93 | $27.95 | $27.64 | $27.75 | $23.94 | 259,147 |
| 2015-10-08 | $27.67 | $27.91 | $27.56 | $27.89 | $24.06 | 27,644 |
| 2015-10-07 | $27.61 | $27.80 | $27.51 | $27.72 | $23.92 | 18,404 |
| 2015-10-06 | $27.54 | $27.61 | $27.43 | $27.46 | $23.69 | 29,542 |
| 2015-10-05 | $27.17 | $27.60 | $27.17 | $27.55 | $23.77 | 32,389 |
| 2015-10-02 | $26.57 | $27.00 | $26.25 | $27.00 | $23.29 | 81,143 |
| 2015-10-01 | $26.96 | $27.07 | $26.70 | $26.98 | $23.28 | 213,493 |
| 2015-09-30 | $26.90 | $26.96 | $26.70 | $26.96 | $23.26 | 48,994 |
| 2015-09-29 | $26.60 | $26.65 | $26.41 | $26.63 | $22.97 | 57,040 |
| 2015-09-28 | $27.02 | $27.12 | $26.48 | $26.57 | $22.92 | 83,986 |
| 2015-09-25 | $27.19 | $27.35 | $27.06 | $27.16 | $23.43 | 63,032 |
| 2015-09-24 | $26.88 | $26.88 | $26.62 | $26.84 | $23.16 | 109,318 |
| 2015-09-23 | $26.98 | $27.11 | $26.89 | $27.02 | $23.31 | 202,224 |
| 2015-09-22 | $27.00 | $27.03 | $26.82 | $26.95 | $23.25 | 280,710 |
| 2015-09-21 | $27.16 | $27.39 | $27.16 | $27.31 | $23.56 | 50,798 |
| 2015-09-18 | $27.15 | $27.24 | $26.97 | $26.97 | $23.27 | 69,818 |
| 2015-09-17 | $27.96 | $28.18 | $27.65 | $27.71 | $23.73 | 49,020 |
| 2015-09-16 | $27.82 | $28.02 | $27.70 | $28.00 | $23.98 | 69,888 |
| 2015-09-15 | $27.51 | $27.88 | $27.50 | $27.80 | $23.81 | 296,566 |
| 2015-09-14 | $27.48 | $27.53 | $27.38 | $27.43 | $23.49 | 359,382 |
| 2015-09-11 | $27.27 | $27.48 | $27.18 | $27.47 | $23.52 | 65,868 |
| 2015-09-10 | $27.19 | $27.54 | $27.19 | $27.37 | $23.44 | 78,176 |
| 2015-09-09 | $27.83 | $27.86 | $27.23 | $27.25 | $23.33 | 84,192 |
| 2015-09-08 | $27.33 | $27.57 | $27.25 | $27.57 | $23.61 | 583,775 |
| 2015-09-04 | $27.13 | $27.14 | $26.76 | $26.93 | $23.06 | 330,185 |
| 2015-09-03 | $27.39 | $27.65 | $27.35 | $27.39 | $23.45 | 137,574 |
| 2015-09-02 | $27.22 | $27.31 | $26.94 | $27.25 | $23.33 | 247,819 |
| 2015-09-01 | $27.30 | $27.38 | $26.76 | $26.95 | $23.08 | 1,644,606 |
| 2015-08-31 | $27.91 | $27.95 | $27.76 | $27.82 | $23.82 | 695,832 |
| 2015-08-28 | $28.02 | $28.03 | $27.83 | $28.01 | $23.99 | 499,127 |
| 2015-08-27 | $27.78 | $28.15 | $27.64 | $28.03 | $24.00 | 191,635 |
| 2015-08-26 | $27.13 | $27.44 | $26.67 | $27.40 | $23.47 | 126,248 |
| 2015-08-25 | $27.87 | $27.87 | $26.50 | $26.50 | $22.69 | 1,089,171 |
| 2015-08-24 | $26.46 | $27.81 | $19.82 | $27.01 | $23.13 | 737,323 |
| 2015-08-21 | $28.71 | $28.85 | $28.29 | $28.29 | $24.22 | 370,426 |
| 2015-08-20 | $29.43 | $29.43 | $29.05 | $29.05 | $24.88 | 91,583 |
| 2015-08-19 | $29.86 | $29.90 | $29.55 | $29.70 | $25.43 | 52,093 |
| 2015-08-18 | $29.94 | $29.99 | $29.85 | $29.92 | $25.62 | 71,523 |
| 2015-08-17 | $29.81 | $29.94 | $29.63 | $29.92 | $25.62 | 93,230 |
| 2015-08-14 | $29.64 | $29.85 | $29.64 | $29.84 | $25.55 | 216,464 |
| 2015-08-13 | $29.58 | $29.74 | $29.46 | $29.64 | $25.38 | 53,968 |
| 2015-08-12 | $29.62 | $29.62 | $29.15 | $29.53 | $25.29 | 126,995 |
| 2015-08-11 | $29.76 | $29.88 | $29.70 | $29.78 | $25.50 | 96,564 |
| 2015-08-10 | $29.92 | $30.02 | $29.90 | $30.02 | $25.71 | 64,068 |
| 2015-08-07 | $29.77 | $29.78 | $29.55 | $29.69 | $25.42 | 58,120 |
| 2015-08-06 | $29.94 | $29.94 | $29.58 | $29.73 | $25.46 | 64,545 |
| 2015-08-05 | $30.01 | $30.02 | $29.78 | $29.84 | $25.55 | 70,825 |
| 2015-08-04 | $29.90 | $29.92 | $29.75 | $29.78 | $25.50 | 61,677 |
| 2015-08-03 | $29.84 | $29.87 | $29.65 | $29.82 | $25.54 | 330,212 |
| 2015-07-31 | $29.88 | $29.92 | $29.78 | $29.78 | $25.50 | 38,214 |
| 2015-07-30 | $29.86 | $29.90 | $29.74 | $29.90 | $25.60 | 62,497 |
Fidelity MSCI Financials Index ETF (FNCL) News Headlines
Recent Fidelity MSCI Financials Index ETF (FNCL) News
Similar Companies to Fidelity MSCI Financials Index ETF (FNCL) 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 | -- | -- | -- |