First Trust Mid Cap Growth AlphaDEX Fund (FNY) Exchange: NASDAQ
Data as of Aug. 21, 2025
$84.54 ($-0.01) -0.02%
First Trust Mid Cap Growth AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Mid Cap Growth AlphaDEX Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $84.38 |
| Previous Close | $84.54 |
| High | $84.61 |
| Low | $83.42 |
| Adjusted Open | $84.38 |
| Previous Adjusted Close | $84.54 |
| Adjusted High | $84.61 |
| Adjusted Low | $83.42 |
Invest in First Trust Mid Cap Growth AlphaDEX Fund (FNY)
Historical Stock Data for First Trust Mid Cap Growth AlphaDEX Fund (FNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $84.38 | $84.61 | $83.42 | $84.54 | $84.54 | 9,605 |
| 2025-08-19 | $85.68 | $85.68 | $84.39 | $84.55 | $84.55 | 8,680 |
| 2025-08-18 | $85.48 | $85.76 | $85.48 | $85.73 | $85.73 | 8,722 |
| 2025-08-15 | $85.33 | $85.33 | $85.01 | $85.15 | $85.15 | 2,818 |
| 2025-08-14 | $85.42 | $85.60 | $85.06 | $85.38 | $85.38 | 5,701 |
| 2025-08-13 | $86.14 | $86.46 | $85.21 | $86.46 | $86.46 | 6,978 |
| 2025-08-12 | $84.14 | $85.44 | $83.89 | $85.44 | $85.44 | 4,303 |
| 2025-08-11 | $83.70 | $84.02 | $83.39 | $83.39 | $83.39 | 11,770 |
| 2025-08-08 | $84.00 | $84.10 | $83.53 | $83.55 | $83.55 | 14,211 |
| 2025-08-07 | $84.16 | $84.16 | $82.72 | $83.46 | $83.46 | 10,401 |
| 2025-08-06 | $83.92 | $83.92 | $83.09 | $83.63 | $83.63 | 8,487 |
| 2025-08-05 | $84.40 | $84.65 | $83.24 | $83.72 | $83.72 | 33,793 |
| 2025-08-04 | $83.28 | $84.03 | $83.20 | $84.03 | $84.03 | 20,648 |
| 2025-08-01 | $82.76 | $83.07 | $82.05 | $82.58 | $82.58 | 7,247 |
| 2025-07-31 | $85.54 | $85.54 | $84.11 | $84.24 | $84.24 | 7,051 |
| 2025-07-30 | $84.69 | $85.72 | $84.61 | $85.12 | $85.12 | 10,059 |
| 2025-07-29 | $85.08 | $85.08 | $84.07 | $84.29 | $84.29 | 7,989 |
| 2025-07-28 | $85.18 | $85.18 | $84.34 | $84.55 | $84.55 | 29,456 |
| 2025-07-25 | $84.27 | $84.61 | $84.18 | $84.61 | $84.61 | 6,591 |
| 2025-07-24 | $84.48 | $84.73 | $84.03 | $84.12 | $84.12 | 15,745 |
| 2025-07-23 | $84.22 | $84.72 | $84.09 | $84.72 | $84.72 | 4,125 |
| 2025-07-22 | $83.43 | $83.66 | $82.53 | $83.50 | $83.50 | 25,845 |
| 2025-07-21 | $84.88 | $84.88 | $83.34 | $83.34 | $83.34 | 11,809 |
| 2025-07-18 | $84.69 | $84.69 | $84.06 | $84.31 | $84.31 | 10,271 |
| 2025-07-17 | $84.12 | $84.37 | $83.94 | $84.32 | $84.32 | 15,285 |
| 2025-07-16 | $82.75 | $83.25 | $82.17 | $83.16 | $83.16 | 58,934 |
| 2025-07-15 | $83.74 | $83.74 | $82.25 | $82.30 | $82.30 | 6,421 |
| 2025-07-14 | $82.90 | $83.38 | $82.86 | $83.24 | $83.24 | 18,768 |
| 2025-07-11 | $82.81 | $83.11 | $82.48 | $82.48 | $82.48 | 5,325 |
| 2025-07-10 | $83.24 | $83.81 | $83.00 | $83.44 | $83.44 | 22,458 |
| 2025-07-09 | $83.22 | $83.53 | $82.66 | $83.53 | $83.53 | 16,772 |
| 2025-07-08 | $83.11 | $83.15 | $82.73 | $82.92 | $82.92 | 67,630 |
| 2025-07-07 | $82.99 | $83.32 | $82.32 | $82.93 | $82.93 | 5,305 |
| 2025-07-03 | $83.11 | $83.51 | $83.11 | $83.49 | $83.49 | 11,640 |
| 2025-07-02 | $82.08 | $82.66 | $81.98 | $82.66 | $82.66 | 10,895 |
| 2025-07-01 | $82.33 | $82.60 | $81.52 | $82.00 | $82.00 | 15,289 |
| 2025-06-30 | $82.67 | $82.67 | $82.18 | $82.44 | $82.44 | 14,938 |
| 2025-06-27 | $82.14 | $82.64 | $81.83 | $82.39 | $82.39 | 101,880 |
| 2025-06-26 | $80.84 | $81.86 | $80.84 | $81.86 | $81.86 | 5,055 |
| 2025-06-25 | $81.44 | $81.44 | $80.58 | $80.71 | $80.68 | 69,585 |
| 2025-06-24 | $81.22 | $81.94 | $81.22 | $81.78 | $81.75 | 6,947 |
| 2025-06-23 | $79.94 | $80.91 | $79.52 | $80.87 | $80.84 | 4,707 |
| 2025-06-20 | $80.52 | $80.53 | $79.96 | $80.21 | $80.18 | 5,465 |
| 2025-06-18 | $80.47 | $80.48 | $80.09 | $80.14 | $80.11 | 5,602 |
| 2025-06-17 | $79.66 | $80.01 | $79.49 | $79.67 | $79.64 | 7,496 |
| 2025-06-16 | $79.76 | $80.43 | $79.76 | $80.08 | $80.05 | 6,772 |
| 2025-06-13 | $79.30 | $79.74 | $78.75 | $78.82 | $78.79 | 3,241 |
| 2025-06-12 | $79.76 | $80.13 | $79.76 | $80.13 | $80.10 | 4,141 |
| 2025-06-11 | $80.84 | $80.85 | $80.06 | $80.23 | $80.20 | 7,938 |
| 2025-06-10 | $81.09 | $81.09 | $80.30 | $80.36 | $80.33 | 10,386 |
| 2025-06-09 | $81.52 | $81.52 | $80.86 | $80.86 | $80.83 | 9,023 |
| 2025-06-06 | $81.07 | $81.15 | $80.66 | $81.15 | $81.12 | 5,400 |
| 2025-06-05 | $80.17 | $80.60 | $79.64 | $80.08 | $80.05 | 7,022 |
| 2025-06-04 | $80.33 | $80.36 | $80.10 | $80.12 | $80.09 | 3,529 |
| 2025-06-03 | $79.99 | $80.44 | $79.66 | $80.22 | $80.20 | 6,310 |
| 2025-06-02 | $79.48 | $79.64 | $78.33 | $79.64 | $79.61 | 5,493 |
| 2025-05-30 | $78.62 | $79.42 | $78.38 | $79.29 | $79.26 | 2,413 |
| 2025-05-29 | $79.16 | $79.17 | $78.86 | $78.97 | $78.94 | 5,030 |
| 2025-05-28 | $80.03 | $80.03 | $79.28 | $79.33 | $79.30 | 12,569 |
| 2025-05-27 | $79.53 | $80.01 | $79.25 | $80.01 | $79.98 | 14,674 |
| 2025-05-23 | $77.06 | $78.42 | $77.06 | $78.32 | $78.32 | 5,093 |
| 2025-05-22 | $77.92 | $78.58 | $77.75 | $78.23 | $78.23 | 9,452 |
| 2025-05-21 | $79.53 | $79.53 | $78.13 | $78.15 | $78.15 | 13,762 |
| 2025-05-20 | $80.23 | $80.30 | $79.85 | $80.11 | $80.11 | 13,319 |
| 2025-05-19 | $79.27 | $80.22 | $79.27 | $80.14 | $80.14 | 8,268 |
| 2025-05-16 | $79.70 | $80.46 | $79.68 | $80.46 | $80.46 | 2,478 |
| 2025-05-15 | $79.23 | $79.58 | $79.23 | $79.58 | $79.58 | 2,481 |
| 2025-05-14 | $79.61 | $79.65 | $79.34 | $79.49 | $79.49 | 5,099 |
| 2025-05-13 | $79.26 | $79.85 | $79.22 | $79.60 | $79.60 | 20,443 |
| 2025-05-12 | $79.70 | $79.70 | $78.24 | $79.12 | $79.12 | 7,119 |
| 2025-05-09 | $77.33 | $77.33 | $76.46 | $76.95 | $76.95 | 11,766 |
| 2025-05-08 | $77.26 | $77.73 | $76.84 | $77.18 | $77.18 | 6,927 |
| 2025-05-07 | $76.37 | $76.64 | $75.75 | $76.39 | $76.39 | 44,044 |
| 2025-05-06 | $75.69 | $76.38 | $75.69 | $76.21 | $76.21 | 11,785 |
| 2025-05-05 | $76.26 | $77.00 | $76.14 | $76.62 | $76.62 | 26,809 |
| 2025-05-02 | $75.93 | $76.95 | $75.93 | $76.84 | $76.84 | 12,156 |
| 2025-05-01 | $74.78 | $75.42 | $74.66 | $74.80 | $74.80 | 20,505 |
| 2025-04-30 | $73.21 | $74.25 | $72.75 | $74.16 | $74.16 | 13,255 |
| 2025-04-29 | $74.04 | $74.84 | $73.81 | $74.62 | $74.62 | 9,682 |
| 2025-04-28 | $74.08 | $74.25 | $73.24 | $74.08 | $74.08 | 12,103 |
| 2025-04-25 | $73.14 | $73.74 | $73.10 | $73.72 | $73.72 | 99,772 |
| 2025-04-24 | $72.29 | $73.72 | $72.29 | $73.50 | $73.50 | 22,532 |
| 2025-04-23 | $72.85 | $73.70 | $71.76 | $72.11 | $72.11 | 187,068 |
| 2025-04-22 | $69.94 | $70.95 | $69.94 | $70.58 | $70.58 | 33,478 |
| 2025-04-21 | $70.49 | $70.49 | $68.29 | $69.03 | $69.03 | 38,352 |
| 2025-04-17 | $70.98 | $71.53 | $70.67 | $71.07 | $71.07 | 15,138 |
| 2025-04-16 | $71.15 | $71.47 | $70.02 | $70.93 | $70.93 | 46,327 |
| 2025-04-15 | $71.76 | $72.14 | $71.42 | $71.83 | $71.83 | 16,473 |
| 2025-04-14 | $72.16 | $72.16 | $70.31 | $71.47 | $71.47 | 13,454 |
| 2025-04-11 | $69.27 | $70.74 | $68.34 | $70.55 | $70.55 | 18,973 |
| 2025-04-10 | $70.33 | $70.33 | $67.92 | $69.58 | $69.58 | 20,452 |
| 2025-04-09 | $65.27 | $72.51 | $65.27 | $72.45 | $72.45 | 38,116 |
| 2025-04-08 | $70.50 | $70.50 | $65.32 | $66.13 | $66.13 | 19,874 |
| 2025-04-07 | $64.85 | $69.47 | $64.52 | $67.52 | $67.52 | 75,394 |
| 2025-04-04 | $68.81 | $68.93 | $66.20 | $67.70 | $67.70 | 46,444 |
| 2025-04-03 | $72.42 | $72.96 | $71.21 | $71.30 | $71.30 | 11,748 |
| 2025-04-02 | $74.21 | $76.45 | $74.21 | $76.43 | $76.43 | 17,166 |
| 2025-04-01 | $74.54 | $75.41 | $73.98 | $75.28 | $75.28 | 16,245 |
| 2025-03-31 | $73.48 | $75.20 | $72.86 | $74.88 | $74.88 | 17,789 |
| 2025-03-28 | $75.63 | $75.74 | $73.72 | $74.17 | $74.17 | 13,462 |
| 2025-03-27 | $76.21 | $76.48 | $75.65 | $75.84 | $75.84 | 29,497 |
| 2025-03-26 | $77.60 | $77.60 | $76.19 | $76.55 | $76.55 | 44,088 |
| 2025-03-25 | $77.98 | $77.98 | $77.29 | $77.55 | $77.55 | 11,428 |
| 2025-03-24 | $76.57 | $77.54 | $76.57 | $77.54 | $77.54 | 16,346 |
| 2025-03-21 | $74.40 | $75.21 | $74.25 | $75.14 | $75.14 | 12,863 |
| 2025-03-20 | $75.31 | $76.08 | $75.23 | $75.29 | $75.29 | 7,269 |
| 2025-03-19 | $74.29 | $76.24 | $74.29 | $75.89 | $75.89 | 12,232 |
| 2025-03-18 | $74.84 | $74.84 | $74.10 | $74.41 | $74.41 | 16,079 |
| 2025-03-17 | $74.21 | $75.53 | $74.15 | $75.30 | $75.30 | 9,257 |
| 2025-03-14 | $73.11 | $74.18 | $72.96 | $74.15 | $74.15 | 17,697 |
| 2025-03-13 | $73.65 | $73.65 | $71.68 | $72.00 | $72.00 | 16,818 |
| 2025-03-12 | $74.64 | $74.65 | $73.35 | $73.69 | $73.69 | 94,067 |
| 2025-03-11 | $73.41 | $74.45 | $72.85 | $73.38 | $73.38 | 36,675 |
| 2025-03-10 | $74.46 | $74.47 | $72.53 | $73.18 | $73.18 | 52,122 |
| 2025-03-07 | $75.22 | $75.83 | $73.48 | $75.72 | $75.72 | 11,543 |
| 2025-03-06 | $76.30 | $76.95 | $75.03 | $75.20 | $75.20 | 16,824 |
| 2025-03-05 | $76.79 | $77.80 | $76.34 | $77.78 | $77.78 | 33,998 |
| 2025-03-04 | $77.03 | $78.10 | $75.50 | $76.85 | $76.85 | 20,285 |
| 2025-03-03 | $80.82 | $80.82 | $77.73 | $78.05 | $78.05 | 12,183 |
| 2025-02-28 | $78.85 | $80.13 | $78.64 | $80.11 | $80.11 | 14,552 |
| 2025-02-27 | $80.76 | $80.76 | $79.10 | $79.10 | $79.10 | 11,416 |
| 2025-02-26 | $80.08 | $81.32 | $80.08 | $80.25 | $80.25 | 9,716 |
| 2025-02-25 | $80.21 | $80.38 | $79.02 | $79.61 | $79.61 | 5,408 |
| 2025-02-24 | $81.32 | $81.32 | $79.93 | $80.50 | $80.50 | 14,899 |
| 2025-02-21 | $84.05 | $84.05 | $80.85 | $80.90 | $80.90 | 20,663 |
| 2025-02-20 | $85.59 | $85.59 | $83.69 | $84.21 | $84.21 | 12,852 |
| 2025-02-19 | $85.46 | $85.83 | $85.41 | $85.59 | $85.59 | 14,385 |
| 2025-02-18 | $85.50 | $85.94 | $85.20 | $85.94 | $85.94 | 18,417 |
| 2025-02-14 | $85.24 | $85.43 | $84.85 | $85.09 | $85.09 | 17,430 |
| 2025-02-13 | $84.31 | $85.17 | $84.09 | $85.17 | $85.17 | 13,674 |
| 2025-02-12 | $82.81 | $83.92 | $82.81 | $83.71 | $83.71 | 17,890 |
| 2025-02-11 | $84.56 | $84.56 | $83.89 | $84.15 | $84.15 | 12,973 |
| 2025-02-10 | $85.51 | $85.51 | $84.79 | $84.97 | $84.97 | 11,635 |
| 2025-02-07 | $85.54 | $85.99 | $84.67 | $84.71 | $84.71 | 31,586 |
| 2025-02-06 | $86.05 | $86.05 | $84.98 | $85.48 | $85.48 | 14,997 |
| 2025-02-05 | $85.04 | $85.57 | $84.87 | $85.52 | $85.52 | 31,254 |
| 2025-02-04 | $83.96 | $84.70 | $83.96 | $84.70 | $84.70 | 8,951 |
| 2025-02-03 | $82.56 | $84.29 | $82.53 | $83.92 | $83.92 | 20,842 |
| 2025-01-31 | $85.36 | $85.65 | $84.38 | $84.48 | $84.48 | 13,320 |
| 2025-01-30 | $84.36 | $85.38 | $84.36 | $85.06 | $85.06 | 14,970 |
| 2025-01-29 | $84.21 | $84.23 | $83.44 | $83.97 | $83.97 | 10,639 |
| 2025-01-28 | $83.24 | $84.26 | $83.24 | $84.13 | $84.13 | 37,039 |
| 2025-01-27 | $83.22 | $84.05 | $82.70 | $83.00 | $83.00 | 10,882 |
| 2025-01-24 | $85.07 | $85.09 | $84.51 | $84.69 | $84.69 | 145,729 |
| 2025-01-23 | $84.70 | $85.17 | $84.26 | $85.17 | $85.17 | 141,177 |
| 2025-01-22 | $85.34 | $85.37 | $84.75 | $84.98 | $84.98 | 68,383 |
| 2025-01-21 | $84.39 | $85.13 | $84.20 | $85.13 | $85.13 | 13,510 |
| 2025-01-17 | $83.94 | $83.94 | $83.28 | $83.58 | $83.58 | 12,712 |
| 2025-01-16 | $82.72 | $83.39 | $82.30 | $83.11 | $83.11 | 15,426 |
| 2025-01-15 | $83.28 | $83.28 | $82.20 | $82.48 | $82.48 | 17,299 |
| 2025-01-14 | $81.03 | $81.53 | $80.81 | $81.39 | $81.39 | 34,727 |
| 2025-01-13 | $79.37 | $80.30 | $79.27 | $80.20 | $80.20 | 11,514 |
| 2025-01-10 | $80.41 | $80.41 | $79.75 | $80.12 | $80.12 | 18,647 |
| 2025-01-08 | $80.46 | $81.38 | $80.46 | $81.38 | $81.38 | 7,276 |
| 2025-01-07 | $82.18 | $82.18 | $80.68 | $81.15 | $81.15 | 12,683 |
| 2025-01-06 | $82.31 | $82.31 | $81.62 | $81.68 | $81.68 | 79,939 |
| 2025-01-03 | $80.68 | $81.67 | $80.67 | $81.56 | $81.56 | 8,536 |
| 2025-01-02 | $80.81 | $81.13 | $79.88 | $80.25 | $80.25 | 6,830 |
| 2024-12-31 | $80.62 | $80.80 | $79.91 | $80.00 | $80.00 | 20,939 |
| 2024-12-30 | $80.50 | $80.53 | $79.45 | $80.25 | $80.25 | 19,501 |
| 2024-12-27 | $80.79 | $81.13 | $80.36 | $81.03 | $81.03 | 17,981 |
| 2024-12-26 | $81.43 | $82.24 | $81.43 | $82.20 | $82.20 | 8,710 |
| 2024-12-24 | $81.02 | $81.74 | $81.02 | $81.74 | $81.74 | 3,983 |
| 2024-12-23 | $80.52 | $81.08 | $80.12 | $81.08 | $81.08 | 10,888 |
| 2024-12-20 | $79.86 | $81.82 | $79.86 | $81.08 | $81.08 | 20,252 |
| 2024-12-19 | $81.36 | $81.66 | $80.25 | $80.34 | $80.34 | 63,827 |
| 2024-12-18 | $83.99 | $84.23 | $80.12 | $80.34 | $80.34 | 8,964 |
| 2024-12-17 | $84.56 | $84.56 | $83.86 | $83.98 | $83.98 | 7,386 |
| 2024-12-16 | $84.74 | $85.33 | $84.74 | $85.03 | $85.03 | 12,321 |
| 2024-12-13 | $85.05 | $85.25 | $84.18 | $84.51 | $84.51 | 14,176 |
| 2024-12-12 | $85.70 | $85.78 | $85.03 | $85.12 | $84.98 | 10,913 |
| 2024-12-11 | $85.65 | $86.01 | $85.57 | $85.70 | $85.56 | 5,535 |
| 2024-12-10 | $85.84 | $85.95 | $85.11 | $85.11 | $84.97 | 7,223 |
| 2024-12-09 | $87.96 | $87.96 | $85.82 | $85.85 | $85.70 | 9,716 |
| 2024-12-06 | $87.56 | $87.71 | $87.34 | $87.50 | $87.35 | 13,090 |
| 2024-12-05 | $88.15 | $88.15 | $87.13 | $87.16 | $87.01 | 12,157 |
| 2024-12-04 | $87.91 | $88.39 | $87.64 | $88.13 | $87.99 | 12,478 |
| 2024-12-03 | $87.39 | $87.81 | $87.32 | $87.53 | $87.38 | 10,124 |
| 2024-12-02 | $87.73 | $87.83 | $87.37 | $87.37 | $87.22 | 15,226 |
| 2024-11-29 | $88.19 | $88.21 | $87.87 | $87.87 | $87.87 | 3,997 |
| 2024-11-27 | $88.68 | $88.68 | $87.44 | $87.59 | $87.59 | 14,580 |
| 2024-11-26 | $88.10 | $88.14 | $87.83 | $88.13 | $88.13 | 7,860 |
| 2024-11-25 | $88.26 | $88.74 | $88.14 | $88.28 | $88.28 | 18,242 |
| 2024-11-22 | $86.42 | $87.32 | $86.42 | $87.32 | $87.32 | 13,179 |
| 2024-11-21 | $85.39 | $86.19 | $85.20 | $85.99 | $85.99 | 4,792 |
| 2024-11-20 | $83.98 | $84.44 | $83.88 | $84.41 | $84.41 | 9,348 |
| 2024-11-19 | $82.45 | $84.43 | $82.45 | $84.38 | $84.38 | 26,360 |
| 2024-11-18 | $82.97 | $83.60 | $82.84 | $83.19 | $83.19 | 43,092 |
| 2024-11-15 | $83.30 | $83.30 | $82.51 | $82.81 | $82.81 | 14,395 |
| 2024-11-14 | $85.63 | $85.72 | $83.77 | $83.77 | $83.77 | 48,094 |
| 2024-11-13 | $86.59 | $86.88 | $85.36 | $85.41 | $85.41 | 6,223 |
| 2024-11-12 | $86.38 | $87.01 | $85.78 | $85.84 | $85.84 | 9,860 |
| 2024-11-11 | $86.82 | $87.32 | $86.82 | $87.00 | $87.00 | 7,897 |
| 2024-11-08 | $84.88 | $85.89 | $84.88 | $85.75 | $85.75 | 9,332 |
| 2024-11-07 | $84.63 | $85.08 | $84.46 | $84.88 | $84.88 | 9,732 |
| 2024-11-06 | $84.00 | $84.27 | $83.27 | $84.27 | $84.27 | 13,272 |
| 2024-11-05 | $79.86 | $81.22 | $79.82 | $81.18 | $81.18 | 9,732 |
| 2024-11-04 | $79.50 | $80.23 | $79.50 | $79.82 | $79.82 | 6,221 |
| 2024-11-01 | $79.83 | $79.90 | $79.45 | $79.63 | $79.63 | 10,626 |
| 2024-10-31 | $80.06 | $80.06 | $79.10 | $79.10 | $79.10 | 5,544 |
| 2024-10-30 | $81.14 | $81.14 | $80.22 | $80.22 | $80.22 | 3,975 |
| 2024-10-29 | $80.22 | $80.63 | $80.05 | $80.63 | $80.63 | 10,760 |
| 2024-10-28 | $80.81 | $80.88 | $80.54 | $80.71 | $80.71 | 7,673 |
| 2024-10-25 | $80.39 | $80.42 | $79.68 | $79.78 | $79.78 | 7,042 |
| 2024-10-24 | $80.26 | $80.35 | $79.68 | $79.94 | $79.94 | 18,067 |
| 2024-10-23 | $80.30 | $80.30 | $79.57 | $79.97 | $79.97 | 3,193 |
| 2024-10-22 | $80.71 | $80.71 | $80.40 | $80.46 | $80.46 | 10,174 |
| 2024-10-21 | $81.87 | $81.87 | $80.87 | $81.15 | $81.15 | 13,353 |
| 2024-10-18 | $81.85 | $81.97 | $81.67 | $81.75 | $81.75 | 3,340 |
| 2024-10-17 | $82.18 | $82.18 | $81.76 | $81.85 | $81.85 | 19,061 |
| 2024-10-16 | $81.98 | $82.17 | $81.65 | $82.07 | $82.07 | 5,208 |
| 2024-10-15 | $81.42 | $82.09 | $81.42 | $81.54 | $81.54 | 8,642 |
| 2024-10-14 | $81.17 | $81.50 | $80.89 | $81.43 | $81.43 | 6,056 |
| 2024-10-11 | $79.58 | $80.88 | $79.58 | $80.86 | $80.86 | 31,479 |
| 2024-10-10 | $79.48 | $79.48 | $79.10 | $79.41 | $79.41 | 6,012 |
| 2024-10-09 | $79.59 | $80.18 | $79.59 | $80.00 | $80.00 | 5,257 |
| 2024-10-08 | $79.22 | $79.70 | $79.22 | $79.52 | $79.52 | 4,099 |
| 2024-10-07 | $79.58 | $79.58 | $78.87 | $79.01 | $79.01 | 4,230 |
| 2024-10-04 | $79.87 | $79.87 | $79.17 | $79.82 | $79.82 | 4,240 |
| 2024-10-03 | $78.78 | $79.00 | $78.47 | $78.80 | $78.80 | 11,569 |
| 2024-10-02 | $78.73 | $79.24 | $78.73 | $79.02 | $79.02 | 22,805 |
| 2024-10-01 | $79.60 | $79.60 | $78.66 | $79.04 | $79.04 | 141,701 |
| 2024-09-30 | $79.40 | $79.65 | $78.98 | $79.64 | $79.64 | 18,598 |
| 2024-09-27 | $79.73 | $79.89 | $79.20 | $79.43 | $79.43 | 4,781 |
| 2024-09-26 | $79.76 | $79.76 | $79.06 | $79.07 | $79.07 | 6,552 |
| 2024-09-25 | $79.68 | $79.70 | $78.97 | $79.12 | $78.82 | 4,449 |
| 2024-09-24 | $79.63 | $79.71 | $79.15 | $79.71 | $79.40 | 9,549 |
| 2024-09-23 | $79.39 | $79.84 | $79.39 | $79.67 | $79.36 | 10,432 |
| 2024-09-20 | $79.10 | $79.37 | $78.98 | $79.35 | $79.04 | 4,437 |
| 2024-09-19 | $79.29 | $79.45 | $78.75 | $79.45 | $79.14 | 9,297 |
| 2024-09-18 | $78.08 | $79.04 | $77.81 | $78.01 | $77.71 | 11,657 |
| 2024-09-17 | $78.18 | $78.44 | $77.67 | $78.04 | $77.74 | 11,598 |
| 2024-09-16 | $77.14 | $77.68 | $77.14 | $77.64 | $77.34 | 10,738 |
| 2024-09-13 | $76.40 | $77.38 | $76.40 | $77.15 | $77.15 | 7,685 |
| 2024-09-12 | $75.18 | $75.99 | $74.96 | $75.99 | $75.99 | 8,292 |
| 2024-09-11 | $74.03 | $75.06 | $73.14 | $75.06 | $75.06 | 17,748 |
| 2024-09-10 | $74.52 | $74.52 | $73.47 | $74.25 | $74.25 | 15,777 |
| 2024-09-09 | $74.00 | $74.79 | $74.00 | $74.32 | $74.32 | 9,623 |
| 2024-09-06 | $75.38 | $75.38 | $73.65 | $73.79 | $73.79 | 12,227 |
| 2024-09-05 | $75.34 | $75.34 | $74.59 | $74.86 | $74.86 | 9,783 |
| 2024-09-04 | $75.07 | $75.65 | $74.95 | $75.43 | $75.43 | 15,076 |
| 2024-09-03 | $77.37 | $77.37 | $75.35 | $75.40 | $75.40 | 17,832 |
| 2024-08-30 | $77.61 | $77.89 | $76.79 | $77.89 | $77.89 | 48,588 |
| 2024-08-29 | $77.73 | $78.00 | $77.25 | $77.34 | $77.34 | 3,905 |
| 2024-08-28 | $77.24 | $77.51 | $76.79 | $76.92 | $76.92 | 4,957 |
| 2024-08-27 | $77.16 | $77.58 | $77.16 | $77.58 | $77.58 | 5,277 |
| 2024-08-26 | $78.22 | $78.36 | $77.59 | $77.59 | $77.59 | 43,998 |
| 2024-08-23 | $76.94 | $77.95 | $76.94 | $77.95 | $77.95 | 6,014 |
| 2024-08-22 | $77.12 | $77.12 | $76.20 | $76.20 | $76.20 | 10,377 |
| 2024-08-21 | $75.97 | $76.73 | $75.69 | $76.73 | $76.73 | 29,762 |
| 2024-08-20 | $76.29 | $76.29 | $75.35 | $75.52 | $75.52 | 22,540 |
| 2024-08-19 | $75.77 | $76.30 | $75.72 | $76.25 | $76.25 | 7,363 |
| 2024-08-16 | $75.28 | $75.64 | $75.28 | $75.55 | $75.55 | 16,181 |
| 2024-08-15 | $75.16 | $75.59 | $75.16 | $75.41 | $75.41 | 10,133 |
| 2024-08-14 | $74.12 | $74.27 | $73.91 | $73.98 | $73.98 | 8,955 |
| 2024-08-13 | $73.47 | $74.10 | $73.47 | $74.05 | $74.05 | 9,484 |
| 2024-08-12 | $73.63 | $73.63 | $72.85 | $72.98 | $72.98 | 11,989 |
| 2024-08-09 | $73.27 | $73.55 | $73.14 | $73.49 | $73.49 | 2,562 |
| 2024-08-08 | $72.01 | $73.34 | $71.91 | $73.34 | $73.34 | 14,496 |
| 2024-08-07 | $73.49 | $73.49 | $71.40 | $71.45 | $71.45 | 7,675 |
| 2024-08-06 | $71.71 | $73.10 | $71.15 | $72.34 | $72.34 | 46,677 |
| 2024-08-05 | $69.46 | $71.96 | $69.45 | $71.21 | $71.21 | 7,291 |
| 2024-08-02 | $73.39 | $73.39 | $72.27 | $72.98 | $72.98 | 10,996 |
| 2024-08-01 | $75.81 | $75.81 | $74.57 | $75.20 | $75.20 | 11,671 |
| 2024-07-31 | $76.69 | $77.01 | $76.15 | $76.70 | $76.70 | 4,765 |
| 2024-07-30 | $76.77 | $76.77 | $75.43 | $75.92 | $75.92 | 53,310 |
| 2024-07-29 | $76.66 | $76.66 | $75.63 | $75.90 | $75.90 | 4,238 |
| 2024-07-26 | $75.81 | $76.23 | $75.73 | $76.10 | $76.10 | 11,401 |
| 2024-07-25 | $74.82 | $75.73 | $74.55 | $74.82 | $74.82 | 9,057 |
| 2024-07-24 | $75.76 | $76.16 | $74.72 | $74.72 | $74.72 | 17,788 |
| 2024-07-23 | $76.06 | $76.85 | $76.06 | $76.57 | $76.57 | 18,147 |
| 2024-07-22 | $75.62 | $76.36 | $75.27 | $76.31 | $76.31 | 40,074 |
| 2024-07-19 | $75.39 | $75.39 | $75.16 | $75.25 | $75.25 | 2,383 |
| 2024-07-18 | $76.30 | $76.64 | $75.00 | $75.38 | $75.38 | 10,174 |
| 2024-07-17 | $77.16 | $77.81 | $76.17 | $76.17 | $76.17 | 5,843 |
| 2024-07-16 | $76.55 | $77.92 | $76.54 | $77.88 | $77.88 | 69,823 |
| 2024-07-15 | $76.10 | $76.37 | $76.05 | $76.08 | $76.08 | 7,541 |
| 2024-07-12 | $75.01 | $75.66 | $75.01 | $75.34 | $75.34 | 4,952 |
| 2024-07-11 | $73.93 | $74.68 | $73.93 | $74.52 | $74.52 | 53,779 |
| 2024-07-10 | $73.14 | $73.19 | $72.68 | $73.19 | $73.19 | 17,647 |
| 2024-07-09 | $73.14 | $73.14 | $72.59 | $72.59 | $72.59 | 9,641 |
| 2024-07-08 | $73.57 | $73.57 | $73.06 | $73.10 | $73.10 | 4,440 |
| 2024-07-05 | $73.20 | $73.20 | $72.73 | $72.93 | $72.93 | 14,479 |
| 2024-07-03 | $73.44 | $73.55 | $73.19 | $73.31 | $73.31 | 3,519 |
| 2024-07-02 | $72.77 | $73.16 | $72.77 | $73.16 | $73.16 | 6,624 |
| 2024-07-01 | $73.97 | $74.03 | $72.72 | $72.92 | $72.92 | 78,275 |
| 2024-06-28 | $73.77 | $73.93 | $73.10 | $73.58 | $73.58 | 6,736 |
| 2024-06-27 | $73.08 | $73.55 | $72.92 | $73.55 | $73.55 | 6,214 |
| 2024-06-26 | $72.90 | $73.10 | $72.72 | $72.86 | $72.86 | 28,907 |
| 2024-06-25 | $72.73 | $73.08 | $72.73 | $73.08 | $73.08 | 1,526 |
| 2024-06-24 | $72.99 | $73.54 | $72.99 | $73.12 | $73.12 | 3,847 |
| 2024-06-21 | $73.03 | $73.03 | $72.27 | $72.91 | $72.91 | 6,075 |
| 2024-06-20 | $73.31 | $73.36 | $72.64 | $72.87 | $72.87 | 6,038 |
| 2024-06-18 | $72.91 | $73.34 | $72.91 | $73.19 | $73.19 | 25,978 |
| 2024-06-17 | $71.97 | $72.87 | $71.83 | $72.84 | $72.84 | 8,759 |
| 2024-06-14 | $72.47 | $72.47 | $71.83 | $71.98 | $71.98 | 1,611 |
| 2024-06-13 | $73.72 | $73.72 | $72.61 | $73.10 | $73.10 | 6,854 |
| 2024-06-12 | $74.03 | $74.47 | $73.62 | $73.74 | $73.74 | 6,453 |
| 2024-06-11 | $72.09 | $72.50 | $72.04 | $72.38 | $72.38 | 3,127 |
| 2024-06-10 | $71.87 | $72.77 | $71.87 | $72.74 | $72.74 | 6,846 |
| 2024-06-07 | $72.44 | $72.78 | $72.27 | $72.34 | $72.34 | 5,184 |
| 2024-06-06 | $73.46 | $73.61 | $72.81 | $72.99 | $72.99 | 4,918 |
| 2024-06-05 | $72.55 | $73.38 | $72.55 | $73.38 | $73.38 | 89,458 |
| 2024-06-04 | $72.45 | $72.45 | $72.00 | $72.06 | $72.06 | 14,131 |
| 2024-06-03 | $74.21 | $74.21 | $72.58 | $72.98 | $72.98 | 21,415 |
| 2024-05-31 | $73.57 | $73.57 | $72.61 | $73.56 | $73.56 | 9,584 |
| 2024-05-30 | $73.08 | $73.44 | $73.04 | $73.06 | $73.06 | 13,983 |
| 2024-05-29 | $73.01 | $73.25 | $72.81 | $73.11 | $73.11 | 10,964 |
| 2024-05-28 | $74.76 | $74.76 | $73.57 | $73.85 | $73.85 | 5,460 |
| 2024-05-24 | $74.19 | $74.26 | $74.14 | $74.26 | $74.26 | 2,769 |
| 2024-05-23 | $74.28 | $74.28 | $73.26 | $73.38 | $73.38 | 6,355 |
| 2024-05-22 | $74.83 | $74.83 | $73.90 | $74.13 | $74.13 | 7,113 |
| 2024-05-21 | $74.66 | $74.86 | $74.59 | $74.86 | $74.86 | 4,815 |
| 2024-05-20 | $74.62 | $74.96 | $74.62 | $74.87 | $74.87 | 7,584 |
| 2024-05-17 | $74.59 | $74.74 | $74.32 | $74.50 | $74.50 | 12,631 |
| 2024-05-16 | $75.24 | $75.24 | $74.49 | $74.49 | $74.49 | 7,677 |
| 2024-05-15 | $75.19 | $75.38 | $74.92 | $75.38 | $75.38 | 8,152 |
| 2024-05-14 | $74.29 | $74.44 | $74.14 | $74.36 | $74.36 | 64,092 |
| 2024-05-13 | $74.65 | $74.65 | $73.74 | $73.74 | $73.74 | 11,161 |
| 2024-05-10 | $74.07 | $74.13 | $74.07 | $74.12 | $74.12 | 5,662 |
| 2024-05-09 | $73.76 | $74.36 | $73.65 | $74.32 | $74.32 | 7,276 |
| 2024-05-08 | $73.49 | $73.88 | $73.41 | $73.65 | $73.65 | 9,041 |
| 2024-05-07 | $74.05 | $74.39 | $73.97 | $74.11 | $74.11 | 8,553 |
| 2024-05-06 | $73.26 | $73.76 | $73.18 | $73.76 | $73.76 | 44,819 |
| 2024-05-03 | $72.73 | $72.73 | $72.57 | $72.57 | $72.57 | 2,928 |
| 2024-05-02 | $71.72 | $71.81 | $71.12 | $71.81 | $71.81 | 24,144 |
| 2024-05-01 | $70.51 | $71.66 | $70.09 | $70.51 | $70.51 | 8,278 |
| 2024-04-30 | $71.42 | $71.54 | $70.43 | $70.43 | $70.43 | 30,028 |
| 2024-04-29 | $71.81 | $72.02 | $71.59 | $71.88 | $71.88 | 5,134 |
| 2024-04-26 | $71.18 | $71.84 | $71.17 | $71.62 | $71.62 | 22,220 |
| 2024-04-25 | $70.79 | $71.45 | $70.51 | $71.28 | $71.28 | 75,235 |
| 2024-04-24 | $72.01 | $72.38 | $71.25 | $71.77 | $71.77 | 71,388 |
| 2024-04-23 | $71.30 | $72.06 | $71.30 | $71.98 | $71.98 | 8,494 |
| 2024-04-22 | $70.16 | $70.87 | $69.88 | $70.54 | $70.54 | 4,513 |
| 2024-04-19 | $69.67 | $70.06 | $69.31 | $69.75 | $69.75 | 7,305 |
| 2024-04-18 | $70.71 | $70.84 | $69.78 | $69.82 | $69.82 | 4,850 |
| 2024-04-17 | $71.21 | $71.21 | $70.20 | $70.20 | $70.20 | 4,872 |
| 2024-04-16 | $70.71 | $71.05 | $70.39 | $70.83 | $70.83 | 8,504 |
| 2024-04-15 | $72.72 | $72.72 | $70.81 | $70.93 | $70.93 | 7,832 |
| 2024-04-12 | $72.89 | $72.89 | $71.81 | $72.13 | $72.13 | 9,912 |
| 2024-04-11 | $73.04 | $73.56 | $72.89 | $73.47 | $73.47 | 4,602 |
| 2024-04-10 | $72.82 | $73.51 | $72.82 | $73.12 | $73.12 | 6,272 |
| 2024-04-09 | $74.72 | $74.72 | $73.64 | $74.39 | $74.39 | 19,123 |
| 2024-04-08 | $74.25 | $74.62 | $74.25 | $74.56 | $74.56 | 5,745 |
| 2024-04-05 | $73.38 | $74.41 | $73.38 | $74.17 | $74.17 | 9,007 |
| 2024-04-04 | $75.16 | $75.16 | $73.34 | $73.40 | $73.40 | 65,441 |
| 2024-04-03 | $73.50 | $74.54 | $73.50 | $74.28 | $74.28 | 7,506 |
| 2024-04-02 | $74.19 | $74.19 | $73.56 | $73.89 | $73.89 | 8,932 |
| 2024-04-01 | $75.47 | $75.57 | $75.02 | $75.09 | $75.09 | 187,010 |
| 2024-03-28 | $75.96 | $76.10 | $75.61 | $75.61 | $75.61 | 11,234 |
| 2024-03-27 | $75.23 | $75.79 | $75.19 | $75.79 | $75.79 | 10,052 |
| 2024-03-26 | $75.10 | $75.27 | $74.92 | $74.92 | $74.92 | 7,671 |
| 2024-03-25 | $74.94 | $75.22 | $74.87 | $74.87 | $74.87 | 15,527 |
| 2024-03-22 | $75.24 | $75.24 | $74.53 | $74.77 | $74.77 | 19,606 |
| 2024-03-21 | $74.87 | $75.57 | $74.87 | $75.36 | $75.36 | 35,772 |
| 2024-03-20 | $73.10 | $74.36 | $73.10 | $74.36 | $74.36 | 9,342 |
| 2024-03-19 | $72.46 | $73.22 | $72.46 | $73.21 | $73.21 | 7,330 |
| 2024-03-18 | $73.07 | $73.15 | $72.73 | $72.80 | $72.80 | 6,667 |
| 2024-03-15 | $72.54 | $72.96 | $72.51 | $72.78 | $72.78 | 5,367 |
| 2024-03-14 | $73.91 | $73.91 | $72.38 | $72.87 | $72.87 | 40,472 |
| 2024-03-13 | $73.91 | $74.08 | $73.74 | $73.86 | $73.86 | 5,717 |
| 2024-03-12 | $73.34 | $73.61 | $73.05 | $73.58 | $73.58 | 5,224 |
| 2024-03-11 | $73.85 | $73.85 | $73.09 | $73.21 | $73.21 | 9,098 |
| 2024-03-08 | $74.52 | $75.08 | $73.69 | $73.82 | $73.82 | 7,099 |
| 2024-03-07 | $73.78 | $73.94 | $73.73 | $73.88 | $73.88 | 8,419 |
| 2024-03-06 | $73.45 | $73.67 | $73.10 | $73.22 | $73.22 | 18,127 |
| 2024-03-05 | $73.17 | $73.40 | $72.40 | $72.41 | $72.41 | 19,937 |
| 2024-03-04 | $74.06 | $74.14 | $73.74 | $73.79 | $73.79 | 10,015 |
| 2024-03-01 | $73.20 | $73.74 | $72.86 | $73.74 | $73.74 | 10,819 |
| 2024-02-29 | $73.22 | $73.27 | $72.63 | $72.93 | $72.93 | 6,451 |
| 2024-02-28 | $71.90 | $72.47 | $71.90 | $72.28 | $72.28 | 5,788 |
| 2024-02-27 | $72.01 | $72.32 | $72.01 | $72.25 | $72.25 | 20,020 |
| 2024-02-26 | $70.82 | $71.59 | $70.82 | $71.46 | $71.46 | 5,209 |
| 2024-02-23 | $70.55 | $70.88 | $70.28 | $70.73 | $70.73 | 23,057 |
| 2024-02-22 | $69.77 | $70.12 | $69.77 | $70.12 | $70.12 | 6,254 |
| 2024-02-21 | $69.12 | $69.16 | $68.58 | $68.96 | $68.96 | 7,963 |
| 2024-02-20 | $69.95 | $69.95 | $69.27 | $69.53 | $69.53 | 8,751 |
| 2024-02-16 | $70.47 | $71.05 | $70.34 | $70.38 | $70.38 | 20,735 |
| 2024-02-15 | $70.63 | $71.17 | $70.40 | $71.17 | $71.17 | 18,671 |
| 2024-02-14 | $69.07 | $69.78 | $68.97 | $69.78 | $69.78 | 5,102 |
| 2024-02-13 | $68.35 | $68.94 | $67.65 | $68.06 | $68.06 | 9,031 |
| 2024-02-12 | $69.81 | $70.41 | $69.81 | $70.12 | $70.12 | 8,907 |
| 2024-02-09 | $69.25 | $69.66 | $69.18 | $69.61 | $69.61 | 3,879 |
| 2024-02-08 | $67.99 | $68.97 | $67.99 | $68.97 | $68.97 | 8,193 |
| 2024-02-07 | $67.34 | $68.12 | $67.34 | $67.89 | $67.89 | 6,981 |
| 2024-02-06 | $67.00 | $67.48 | $67.00 | $67.48 | $67.48 | 11,770 |
| 2024-02-05 | $67.28 | $67.28 | $66.30 | $66.85 | $66.85 | 19,076 |
| 2024-02-02 | $66.97 | $67.86 | $66.76 | $67.80 | $67.80 | 7,227 |
| 2024-02-01 | $66.79 | $67.53 | $66.37 | $67.46 | $67.46 | 8,366 |
| 2024-01-31 | $67.48 | $67.63 | $66.43 | $66.50 | $66.50 | 17,654 |
| 2024-01-30 | $67.97 | $68.07 | $67.65 | $67.72 | $67.72 | 7,096 |
| 2024-01-29 | $67.04 | $68.23 | $67.04 | $68.21 | $68.21 | 12,802 |
| 2024-01-26 | $67.05 | $67.32 | $66.93 | $66.96 | $66.96 | 22,959 |
| 2024-01-25 | $67.39 | $67.39 | $66.65 | $67.00 | $67.00 | 6,500 |
| 2024-01-24 | $68.27 | $68.27 | $66.64 | $66.69 | $66.69 | 10,176 |
| 2024-01-23 | $67.28 | $67.63 | $67.18 | $67.48 | $67.48 | 25,424 |
| 2024-01-22 | $67.17 | $68.16 | $67.17 | $67.81 | $67.81 | 28,379 |
| 2024-01-19 | $65.97 | $66.77 | $65.94 | $66.77 | $66.77 | 85,859 |
| 2024-01-18 | $66.12 | $66.31 | $65.51 | $66.31 | $66.31 | 7,589 |
| 2024-01-17 | $65.34 | $65.71 | $65.28 | $65.71 | $65.71 | 9,044 |
| 2024-01-16 | $65.88 | $66.21 | $65.69 | $66.04 | $66.04 | 6,627 |
| 2024-01-12 | $67.04 | $67.04 | $66.22 | $66.35 | $66.35 | 8,897 |
| 2024-01-11 | $66.39 | $66.53 | $65.66 | $66.53 | $66.53 | 6,645 |
| 2024-01-10 | $66.28 | $66.64 | $66.26 | $66.59 | $66.59 | 8,632 |
| 2024-01-09 | $65.98 | $66.62 | $65.94 | $66.30 | $66.30 | 13,941 |
| 2024-01-08 | $65.33 | $66.56 | $65.33 | $66.56 | $66.56 | 8,116 |
| 2024-01-05 | $65.28 | $65.84 | $65.24 | $65.41 | $65.41 | 9,797 |
| 2024-01-04 | $65.43 | $65.77 | $65.31 | $65.36 | $65.36 | 15,399 |
| 2024-01-03 | $65.98 | $66.02 | $65.37 | $65.37 | $65.37 | 18,087 |
| 2024-01-02 | $67.76 | $67.79 | $66.86 | $67.24 | $67.24 | 21,111 |
| 2023-12-29 | $68.86 | $68.86 | $68.05 | $68.12 | $68.12 | 6,802 |
| 2023-12-28 | $69.00 | $69.15 | $68.72 | $68.90 | $68.90 | 7,316 |
| 2023-12-27 | $68.89 | $69.24 | $68.75 | $69.00 | $69.00 | 12,447 |
| 2023-12-26 | $68.66 | $68.99 | $68.55 | $68.92 | $68.92 | 3,568 |
| 2023-12-22 | $68.36 | $68.68 | $68.36 | $68.40 | $68.40 | 11,775 |
| 2023-12-21 | $67.92 | $68.17 | $67.46 | $68.17 | $68.11 | 9,280 |
| 2023-12-20 | $68.27 | $68.70 | $67.05 | $67.05 | $66.99 | 6,926 |
| 2023-12-19 | $67.63 | $68.48 | $67.63 | $68.48 | $68.42 | 29,224 |
| 2023-12-18 | $67.41 | $67.49 | $67.27 | $67.43 | $67.37 | 11,900 |
| 2023-12-15 | $67.46 | $67.60 | $66.98 | $67.25 | $67.19 | 14,319 |
| 2023-12-14 | $66.98 | $67.81 | $66.98 | $67.49 | $67.43 | 27,912 |
| 2023-12-13 | $64.70 | $66.18 | $64.26 | $66.18 | $66.12 | 24,788 |
| 2023-12-12 | $64.32 | $64.88 | $64.32 | $64.57 | $64.51 | 7,673 |
| 2023-12-11 | $64.35 | $64.50 | $64.20 | $64.48 | $64.42 | 45,142 |
| 2023-12-08 | $63.99 | $64.25 | $63.70 | $64.10 | $64.04 | 7,765 |
| 2023-12-07 | $63.41 | $63.57 | $63.17 | $63.57 | $63.51 | 13,921 |
| 2023-12-06 | $64.28 | $64.31 | $63.26 | $63.31 | $63.25 | 9,291 |
| 2023-12-05 | $63.82 | $63.85 | $63.33 | $63.56 | $63.50 | 83,600 |
| 2023-12-04 | $63.54 | $64.18 | $63.53 | $64.16 | $64.10 | 15,250 |
| 2023-12-01 | $62.28 | $63.78 | $62.28 | $63.78 | $63.72 | 19,200 |
| 2023-11-30 | $61.75 | $61.99 | $61.60 | $61.99 | $61.93 | 13,038 |
| 2023-11-29 | $61.29 | $62.00 | $61.29 | $61.30 | $61.24 | 38,546 |
| 2023-11-28 | $61.40 | $61.45 | $60.94 | $61.00 | $60.94 | 11,237 |
| 2023-11-27 | $61.12 | $61.49 | $61.12 | $61.39 | $61.34 | 7,042 |
| 2023-11-24 | $61.21 | $61.40 | $61.21 | $61.32 | $61.27 | 3,697 |
| 2023-11-22 | $60.80 | $61.22 | $60.79 | $61.05 | $61.00 | 14,504 |
| 2023-11-21 | $60.68 | $60.69 | $60.44 | $60.49 | $60.44 | 27,690 |
| 2023-11-20 | $60.64 | $60.94 | $60.54 | $60.92 | $60.86 | 16,150 |
| 2023-11-17 | $60.40 | $60.64 | $60.31 | $60.59 | $60.53 | 16,577 |
| 2023-11-16 | $60.70 | $60.70 | $59.79 | $60.05 | $60.00 | 68,552 |
| 2023-11-15 | $61.13 | $61.69 | $60.83 | $60.89 | $60.83 | 34,307 |
| 2023-11-14 | $59.95 | $60.92 | $59.95 | $60.90 | $60.84 | 15,092 |
| 2023-11-13 | $58.31 | $58.72 | $58.20 | $58.64 | $58.59 | 7,355 |
| 2023-11-10 | $57.89 | $58.55 | $57.77 | $58.55 | $58.50 | 5,351 |
| 2023-11-09 | $58.60 | $58.62 | $57.58 | $57.68 | $57.63 | 12,142 |
| 2023-11-08 | $58.50 | $58.51 | $58.10 | $58.24 | $58.19 | 11,403 |
| 2023-11-07 | $58.56 | $58.79 | $58.41 | $58.58 | $58.53 | 10,651 |
| 2023-11-06 | $58.99 | $59.05 | $58.04 | $58.32 | $58.27 | 82,855 |
| 2023-11-03 | $58.25 | $59.12 | $58.25 | $58.87 | $58.82 | 19,918 |
| 2023-11-02 | $57.13 | $57.67 | $57.13 | $57.59 | $57.54 | 123,100 |
| 2023-11-01 | $55.95 | $56.53 | $55.90 | $56.51 | $56.45 | 319,134 |
| 2023-10-31 | $55.71 | $56.27 | $55.59 | $56.21 | $56.16 | 6,578 |
| 2023-10-30 | $55.88 | $55.91 | $55.33 | $55.68 | $55.63 | 11,296 |
| 2023-10-27 | $56.23 | $56.23 | $55.37 | $55.49 | $55.44 | 5,630 |
| 2023-10-26 | $56.28 | $56.59 | $55.85 | $56.05 | $56.00 | 9,788 |
| 2023-10-25 | $57.31 | $57.31 | $56.10 | $56.10 | $56.05 | 10,358 |
| 2023-10-24 | $57.44 | $57.79 | $57.24 | $57.53 | $57.48 | 11,689 |
| 2023-10-23 | $57.10 | $57.70 | $56.94 | $56.94 | $56.89 | 6,307 |
| 2023-10-20 | $58.11 | $58.11 | $57.40 | $57.40 | $57.35 | 15,936 |
| 2023-10-19 | $58.92 | $59.34 | $58.19 | $58.20 | $58.15 | 19,281 |
| 2023-10-18 | $60.12 | $60.12 | $59.03 | $59.03 | $58.98 | 5,826 |
| 2023-10-17 | $59.41 | $60.96 | $59.41 | $60.63 | $60.58 | 29,483 |
| 2023-10-16 | $59.37 | $60.03 | $59.30 | $59.88 | $59.83 | 26,418 |
| 2023-10-13 | $59.90 | $59.90 | $58.84 | $59.04 | $58.99 | 26,220 |
| 2023-10-12 | $61.17 | $61.17 | $59.36 | $59.71 | $59.65 | 15,351 |
| 2023-10-11 | $61.16 | $61.16 | $60.53 | $61.00 | $60.94 | 224,700 |
| 2023-10-10 | $60.43 | $61.32 | $60.43 | $60.78 | $60.72 | 116,814 |
| 2023-10-09 | $59.46 | $60.26 | $59.39 | $60.12 | $60.07 | 17,610 |
| 2023-10-06 | $58.79 | $60.01 | $58.62 | $59.77 | $59.72 | 13,464 |
| 2023-10-05 | $59.30 | $59.40 | $58.79 | $59.06 | $59.01 | 7,278 |
| 2023-10-04 | $59.02 | $59.25 | $58.66 | $59.21 | $59.16 | 6,922 |
| 2023-10-03 | $59.66 | $59.78 | $58.68 | $59.02 | $58.97 | 38,949 |
| 2023-10-02 | $60.37 | $60.41 | $59.76 | $59.95 | $59.90 | 8,525 |
| 2023-09-29 | $61.61 | $61.61 | $60.57 | $60.70 | $60.65 | 17,026 |
| 2023-09-28 | $60.18 | $61.42 | $60.18 | $61.09 | $61.04 | 8,682 |
| 2023-09-27 | $60.21 | $60.65 | $60.19 | $60.42 | $60.37 | 2,879 |
| 2023-09-26 | $60.09 | $60.18 | $59.68 | $59.71 | $59.66 | 7,376 |
| 2023-09-25 | $59.81 | $60.65 | $59.81 | $60.44 | $60.39 | 10,534 |
| 2023-09-22 | $60.54 | $60.73 | $60.17 | $60.18 | $60.13 | 6,027 |
| 2023-09-21 | $61.09 | $61.15 | $60.20 | $60.20 | $60.15 | 7,222 |
| 2023-09-20 | $62.43 | $62.68 | $61.63 | $61.68 | $61.62 | 8,575 |
| 2023-09-19 | $62.64 | $62.64 | $62.06 | $62.24 | $62.18 | 5,794 |
| 2023-09-18 | $62.64 | $62.88 | $62.60 | $62.60 | $62.54 | 4,845 |
| 2023-09-15 | $62.68 | $62.69 | $62.49 | $62.68 | $62.62 | 7,323 |
| 2023-09-14 | $63.23 | $63.44 | $62.95 | $63.37 | $63.32 | 9,772 |
| 2023-09-13 | $63.07 | $63.10 | $62.54 | $62.70 | $62.64 | 11,643 |
| 2023-09-12 | $63.12 | $63.62 | $63.12 | $63.19 | $63.13 | 12,578 |
| 2023-09-11 | $63.55 | $63.60 | $63.26 | $63.38 | $63.32 | 8,513 |
| 2023-09-08 | $63.47 | $63.47 | $63.10 | $63.23 | $63.23 | 17,319 |
| 2023-09-07 | $63.24 | $63.26 | $63.01 | $63.26 | $63.26 | 18,411 |
| 2023-09-06 | $63.95 | $63.95 | $63.50 | $63.79 | $63.79 | 4,469 |
| 2023-09-05 | $63.88 | $64.21 | $63.78 | $63.78 | $63.78 | 200,496 |
| 2023-09-01 | $64.75 | $65.00 | $64.67 | $64.98 | $64.98 | 18,959 |
| 2023-08-31 | $64.36 | $64.56 | $64.19 | $64.22 | $64.22 | 4,869 |
| 2023-08-30 | $63.87 | $64.30 | $63.87 | $64.14 | $64.14 | 9,578 |
| 2023-08-29 | $62.59 | $63.75 | $62.59 | $63.72 | $63.72 | 10,404 |
| 2023-08-28 | $62.89 | $62.89 | $62.61 | $62.77 | $62.77 | 4,980 |
| 2023-08-25 | $61.60 | $62.43 | $61.58 | $62.25 | $62.25 | 4,472 |
| 2023-08-24 | $62.88 | $62.88 | $61.92 | $61.92 | $61.92 | 5,488 |
| 2023-08-23 | $62.42 | $62.96 | $62.42 | $62.84 | $62.84 | 7,757 |
| 2023-08-22 | $62.60 | $62.60 | $62.10 | $62.24 | $62.24 | 6,591 |
| 2023-08-21 | $62.28 | $62.45 | $61.94 | $62.33 | $62.33 | 5,496 |
| 2023-08-18 | $61.27 | $62.30 | $61.27 | $62.09 | $62.09 | 4,126 |
| 2023-08-17 | $62.66 | $62.68 | $61.75 | $61.81 | $61.81 | 8,253 |
| 2023-08-16 | $63.47 | $63.80 | $62.85 | $62.89 | $62.89 | 53,044 |
| 2023-08-15 | $63.99 | $63.99 | $63.55 | $63.60 | $63.60 | 25,559 |
| 2023-08-14 | $63.75 | $64.37 | $63.53 | $64.37 | $64.37 | 24,288 |
| 2023-08-11 | $63.69 | $64.02 | $63.69 | $63.89 | $63.89 | 34,008 |
| 2023-08-10 | $64.42 | $64.53 | $63.62 | $63.92 | $63.92 | 8,363 |
| 2023-08-09 | $64.60 | $64.60 | $63.89 | $64.13 | $64.13 | 9,242 |
| 2023-08-08 | $64.19 | $64.52 | $63.85 | $64.41 | $64.41 | 9,976 |
| 2023-08-07 | $64.75 | $64.98 | $64.75 | $64.92 | $64.92 | 11,476 |
| 2023-08-04 | $65.04 | $65.28 | $64.44 | $64.47 | $64.47 | 6,292 |
| 2023-08-03 | $64.51 | $64.94 | $64.39 | $64.67 | $64.67 | 5,575 |
| 2023-08-02 | $65.31 | $65.32 | $64.79 | $64.99 | $64.99 | 8,890 |
| 2023-08-01 | $66.12 | $66.31 | $65.80 | $66.24 | $66.24 | 87,151 |
| 2023-07-31 | $66.41 | $66.72 | $66.27 | $66.72 | $66.72 | 5,692 |
| 2023-07-28 | $66.15 | $66.15 | $65.77 | $66.09 | $66.09 | 56,213 |
| 2023-07-27 | $66.00 | $66.26 | $65.26 | $65.29 | $65.29 | 3,675 |
| 2023-07-26 | $65.83 | $66.13 | $65.75 | $65.95 | $65.95 | 8,206 |
| 2023-07-25 | $66.04 | $66.17 | $65.92 | $65.92 | $65.92 | 3,740 |
| 2023-07-24 | $66.10 | $66.29 | $65.75 | $65.81 | $65.81 | 7,219 |
| 2023-07-21 | $66.51 | $66.51 | $65.96 | $65.96 | $65.96 | 10,961 |
| 2023-07-20 | $66.64 | $66.64 | $66.11 | $66.15 | $66.15 | 5,471 |
| 2023-07-19 | $67.17 | $67.20 | $66.65 | $66.82 | $66.82 | 29,933 |
| 2023-07-18 | $66.56 | $67.15 | $66.56 | $67.14 | $67.14 | 8,745 |
| 2023-07-17 | $65.81 | $66.71 | $65.81 | $66.44 | $66.44 | 15,099 |
| 2023-07-14 | $65.99 | $65.99 | $65.78 | $65.97 | $65.97 | 5,203 |
| 2023-07-13 | $66.36 | $66.74 | $66.33 | $66.64 | $66.64 | 3,085 |
| 2023-07-12 | $66.60 | $66.60 | $66.06 | $66.12 | $66.12 | 24,739 |
| 2023-07-11 | $65.28 | $65.78 | $65.28 | $65.73 | $65.73 | 19,331 |
| 2023-07-10 | $64.73 | $65.17 | $64.73 | $65.17 | $65.17 | 7,216 |
| 2023-07-07 | $63.83 | $64.45 | $63.83 | $63.93 | $63.93 | 6,415 |
| 2023-07-06 | $63.57 | $63.57 | $62.82 | $63.34 | $63.34 | 5,391 |
| 2023-07-05 | $64.61 | $64.61 | $64.12 | $64.23 | $64.23 | 64,736 |
| 2023-07-03 | $64.81 | $64.93 | $64.75 | $64.86 | $64.86 | 1,991 |
| 2023-06-30 | $64.76 | $65.01 | $64.61 | $64.78 | $64.78 | 4,757 |
| 2023-06-29 | $63.52 | $64.14 | $63.42 | $64.07 | $64.07 | 11,362 |
| 2023-06-28 | $63.14 | $63.48 | $62.82 | $63.45 | $63.45 | 20,232 |
| 2023-06-27 | $62.16 | $63.23 | $62.16 | $63.12 | $63.12 | 3,871 |
| 2023-06-26 | $62.23 | $62.26 | $61.82 | $61.87 | $61.85 | 8,011 |
| 2023-06-23 | $61.82 | $62.20 | $61.75 | $61.83 | $61.83 | 3,566 |
| 2023-06-22 | $62.62 | $62.62 | $62.37 | $62.39 | $62.39 | 5,325 |
| 2023-06-21 | $62.73 | $62.89 | $62.43 | $62.62 | $62.62 | 5,467 |
| 2023-06-20 | $62.66 | $62.78 | $62.27 | $62.64 | $62.64 | 10,175 |
| 2023-06-16 | $63.50 | $63.50 | $62.69 | $62.89 | $62.89 | 9,210 |
| 2023-06-15 | $62.81 | $63.45 | $62.81 | $63.30 | $63.30 | 17,000 |
| 2023-06-14 | $63.59 | $63.65 | $62.56 | $63.08 | $63.08 | 9,503 |
| 2023-06-13 | $63.27 | $63.49 | $63.24 | $63.46 | $63.46 | 10,310 |
| 2023-06-12 | $62.25 | $62.90 | $62.25 | $62.76 | $62.76 | 9,456 |
| 2023-06-09 | $62.56 | $62.76 | $62.14 | $62.20 | $62.20 | 10,756 |
| 2023-06-08 | $62.34 | $62.71 | $62.19 | $62.53 | $62.53 | 17,866 |
| 2023-06-07 | $62.15 | $62.85 | $62.14 | $62.58 | $62.58 | 16,179 |
| 2023-06-06 | $60.63 | $61.95 | $60.63 | $61.89 | $61.89 | 3,303 |
| 2023-06-05 | $60.79 | $60.92 | $60.29 | $60.74 | $60.74 | 33,739 |
| 2023-06-02 | $60.29 | $61.13 | $60.29 | $61.13 | $61.13 | 10,507 |
| 2023-06-01 | $58.62 | $59.54 | $58.52 | $59.35 | $59.35 | 44,335 |
| 2023-05-31 | $59.20 | $59.20 | $58.44 | $58.62 | $58.62 | 6,217 |
| 2023-05-30 | $59.87 | $59.87 | $59.25 | $59.41 | $59.41 | 5,286 |
| 2023-05-26 | $59.06 | $59.66 | $59.06 | $59.52 | $59.52 | 6,070 |
| 2023-05-25 | $58.96 | $58.96 | $58.60 | $58.94 | $58.94 | 4,791 |
| 2023-05-24 | $58.93 | $58.93 | $58.38 | $58.70 | $58.70 | 6,258 |
| 2023-05-23 | $59.88 | $60.15 | $59.16 | $59.16 | $59.16 | 5,736 |
| 2023-05-22 | $59.89 | $60.07 | $59.81 | $59.95 | $59.95 | 4,001 |
| 2023-05-19 | $60.04 | $60.04 | $59.57 | $59.74 | $59.74 | 4,683 |
| 2023-05-18 | $59.54 | $60.19 | $59.46 | $60.16 | $60.16 | 21,499 |
| 2023-05-17 | $59.08 | $59.72 | $58.80 | $59.52 | $59.52 | 38,000 |
| 2023-05-16 | $58.75 | $58.83 | $58.61 | $58.65 | $58.65 | 3,212 |
| 2023-05-15 | $58.89 | $59.43 | $58.89 | $59.39 | $59.39 | 6,158 |
| 2023-05-12 | $58.93 | $58.93 | $58.42 | $58.78 | $58.78 | 7,343 |
| 2023-05-11 | $59.01 | $59.01 | $58.52 | $58.83 | $58.83 | 3,715 |
| 2023-05-10 | $59.81 | $59.99 | $58.78 | $59.23 | $59.23 | 4,588 |
| 2023-05-09 | $58.92 | $59.16 | $58.92 | $59.01 | $59.01 | 7,425 |
| 2023-05-08 | $59.30 | $59.30 | $59.05 | $59.20 | $59.20 | 6,757 |
| 2023-05-05 | $58.87 | $59.30 | $58.81 | $59.14 | $59.14 | 8,933 |
| 2023-05-04 | $58.61 | $58.61 | $57.80 | $57.99 | $57.99 | 5,348 |
| 2023-05-03 | $59.20 | $59.56 | $58.86 | $58.86 | $58.86 | 20,808 |
| 2023-05-02 | $58.85 | $58.92 | $58.33 | $58.79 | $58.79 | 11,110 |
| 2023-05-01 | $59.66 | $59.82 | $59.29 | $59.37 | $59.37 | 94,559 |
| 2023-04-28 | $58.51 | $59.28 | $58.51 | $59.22 | $59.22 | 5,720 |
| 2023-04-27 | $58.07 | $58.67 | $57.87 | $58.61 | $58.61 | 5,486 |
| 2023-04-26 | $58.59 | $58.59 | $57.72 | $57.88 | $57.88 | 38,542 |
| 2023-04-25 | $59.46 | $59.46 | $58.48 | $58.49 | $58.49 | 23,160 |
| 2023-04-24 | $59.97 | $59.97 | $59.58 | $59.79 | $59.79 | 29,393 |
| 2023-04-21 | $59.88 | $59.88 | $59.37 | $59.76 | $59.76 | 3,828 |
| 2023-04-20 | $59.39 | $60.04 | $59.39 | $59.71 | $59.71 | 9,989 |
| 2023-04-19 | $59.53 | $59.91 | $59.53 | $59.84 | $59.84 | 4,397 |
| 2023-04-18 | $60.10 | $60.20 | $59.85 | $60.02 | $60.02 | 6,095 |
| 2023-04-17 | $59.40 | $59.76 | $59.30 | $59.76 | $59.76 | 7,011 |
| 2023-04-14 | $59.22 | $59.70 | $58.85 | $59.11 | $59.11 | 32,673 |
| 2023-04-13 | $59.10 | $59.55 | $59.00 | $59.43 | $59.43 | 3,377 |
| 2023-04-12 | $59.41 | $59.45 | $58.89 | $58.89 | $58.89 | 5,237 |
| 2023-04-11 | $59.11 | $59.42 | $59.05 | $59.25 | $59.25 | 4,493 |
| 2023-04-10 | $57.90 | $58.80 | $57.90 | $58.76 | $58.76 | 19,921 |
| 2023-04-06 | $57.99 | $58.27 | $57.74 | $58.07 | $58.07 | 9,680 |
| 2023-04-05 | $58.41 | $58.46 | $57.80 | $58.15 | $58.15 | 2,774 |
| 2023-04-04 | $59.72 | $59.72 | $58.40 | $58.65 | $58.65 | 11,737 |
| 2023-04-03 | $59.76 | $59.89 | $59.26 | $59.67 | $59.67 | 42,466 |
| 2023-03-31 | $58.85 | $59.49 | $58.85 | $59.49 | $59.49 | 16,840 |
| 2023-03-30 | $58.77 | $58.82 | $58.36 | $58.48 | $58.48 | 26,568 |
| 2023-03-29 | $58.03 | $58.25 | $57.88 | $58.23 | $58.23 | 5,474 |
| 2023-03-28 | $57.55 | $57.61 | $57.32 | $57.58 | $57.58 | 5,573 |
| 2023-03-27 | $57.10 | $57.59 | $56.95 | $57.35 | $57.35 | 6,039 |
| 2023-03-24 | $56.03 | $56.74 | $55.88 | $56.74 | $56.74 | 5,276 |
| 2023-03-23 | $57.12 | $57.70 | $56.10 | $56.61 | $56.53 | 16,165 |
| 2023-03-22 | $58.12 | $58.12 | $56.72 | $56.72 | $56.64 | 4,094 |
| 2023-03-21 | $57.78 | $58.33 | $57.78 | $58.18 | $58.10 | 11,171 |
| 2023-03-20 | $56.49 | $57.46 | $56.49 | $57.20 | $57.12 | 6,723 |
| 2023-03-17 | $56.82 | $56.83 | $56.15 | $56.37 | $56.29 | 3,956 |
| 2023-03-16 | $56.57 | $57.61 | $56.57 | $57.58 | $57.50 | 5,966 |
| 2023-03-15 | $56.82 | $56.82 | $56.14 | $56.79 | $56.71 | 6,287 |
| 2023-03-14 | $58.02 | $58.55 | $57.50 | $57.98 | $57.90 | 5,674 |
| 2023-03-13 | $56.93 | $57.66 | $56.38 | $57.00 | $56.92 | 7,769 |
| 2023-03-10 | $59.31 | $59.31 | $57.47 | $57.77 | $57.69 | 6,218 |
| 2023-03-09 | $61.04 | $61.04 | $59.36 | $59.36 | $59.27 | 18,200 |
| 2023-03-08 | $60.79 | $60.92 | $60.40 | $60.78 | $60.69 | 19,161 |
| 2023-03-07 | $61.62 | $61.66 | $60.83 | $60.91 | $60.82 | 3,904 |
| 2023-03-06 | $62.19 | $62.20 | $61.50 | $61.55 | $61.46 | 7,436 |
| 2023-03-03 | $61.43 | $62.12 | $61.43 | $62.03 | $61.94 | 2,606 |
| 2023-03-02 | $60.54 | $61.30 | $60.52 | $61.24 | $61.15 | 19,927 |
| 2023-03-01 | $60.39 | $60.92 | $60.39 | $60.82 | $60.73 | 148,149 |
| 2023-02-28 | $60.59 | $60.98 | $60.46 | $60.46 | $60.37 | 12,200 |
| 2023-02-27 | $60.85 | $60.95 | $60.48 | $60.57 | $60.48 | 9,564 |
| 2023-02-24 | $59.86 | $60.48 | $59.79 | $60.39 | $60.30 | 4,697 |
| 2023-02-23 | $60.79 | $60.95 | $60.16 | $60.78 | $60.69 | 9,387 |
| 2023-02-22 | $60.08 | $60.51 | $59.90 | $60.19 | $60.10 | 12,087 |
| 2023-02-21 | $60.83 | $60.86 | $59.96 | $59.98 | $59.89 | 5,865 |
| 2023-02-17 | $61.41 | $61.53 | $61.29 | $61.52 | $61.43 | 4,253 |
| 2023-02-16 | $62.08 | $62.65 | $61.92 | $61.92 | $61.83 | 6,506 |
| 2023-02-15 | $61.92 | $62.65 | $61.92 | $62.65 | $62.56 | 11,938 |
| 2023-02-14 | $61.59 | $62.51 | $61.58 | $62.21 | $62.12 | 6,405 |
| 2023-02-13 | $61.32 | $61.97 | $61.32 | $61.97 | $61.88 | 5,612 |
| 2023-02-10 | $60.96 | $61.24 | $60.91 | $61.24 | $61.15 | 7,015 |
| 2023-02-09 | $62.17 | $62.20 | $61.12 | $61.12 | $61.03 | 15,422 |
| 2023-02-08 | $62.13 | $62.38 | $61.74 | $61.90 | $61.81 | 3,810 |
| 2023-02-07 | $61.58 | $62.43 | $61.40 | $62.41 | $62.32 | 11,277 |
| 2023-02-06 | $61.78 | $61.78 | $61.49 | $61.49 | $61.40 | 7,310 |
| 2023-02-03 | $61.95 | $62.65 | $61.95 | $62.12 | $62.12 | 6,048 |
| 2023-02-02 | $62.36 | $62.85 | $62.09 | $62.51 | $62.51 | 11,436 |
| 2023-02-01 | $60.73 | $62.27 | $60.67 | $61.93 | $61.93 | 14,986 |
| 2023-01-31 | $60.16 | $61.09 | $60.16 | $61.09 | $61.09 | 4,526 |
| 2023-01-30 | $59.94 | $60.38 | $59.63 | $59.63 | $59.63 | 5,834 |
| 2023-01-27 | $60.28 | $60.66 | $60.28 | $60.48 | $60.48 | 5,002 |
| 2023-01-26 | $60.06 | $60.36 | $59.68 | $60.36 | $60.36 | 9,874 |
| 2023-01-25 | $59.13 | $59.82 | $58.99 | $59.80 | $59.80 | 19,913 |
| 2023-01-24 | $59.70 | $59.87 | $59.47 | $59.67 | $59.67 | 10,084 |
| 2023-01-23 | $59.27 | $59.92 | $59.27 | $59.85 | $59.85 | 7,891 |
| 2023-01-20 | $58.25 | $59.12 | $58.15 | $59.12 | $59.12 | 29,060 |
| 2023-01-19 | $58.48 | $58.48 | $57.89 | $58.12 | $58.12 | 5,382 |
| 2023-01-18 | $59.95 | $60.14 | $58.74 | $58.79 | $58.79 | 7,708 |
| 2023-01-17 | $59.66 | $59.93 | $59.55 | $59.65 | $59.65 | 120,812 |
| 2023-01-13 | $58.88 | $59.73 | $58.88 | $59.67 | $59.67 | 13,924 |
| 2023-01-12 | $58.82 | $59.43 | $58.42 | $59.36 | $59.36 | 17,192 |
| 2023-01-11 | $58.02 | $58.51 | $58.02 | $58.51 | $58.51 | 15,863 |
| 2023-01-10 | $57.00 | $57.74 | $56.99 | $57.74 | $57.74 | 4,113 |
| 2023-01-09 | $57.30 | $57.69 | $57.04 | $57.09 | $57.09 | 6,082 |
| 2023-01-06 | $56.00 | $56.80 | $56.00 | $56.80 | $56.80 | 12,760 |
| 2023-01-05 | $55.70 | $55.70 | $55.52 | $55.52 | $55.52 | 2,705 |
| 2023-01-04 | $55.88 | $56.49 | $55.83 | $56.18 | $56.18 | 7,421 |
| 2023-01-03 | $56.76 | $56.76 | $55.13 | $55.57 | $55.57 | 61,955 |
| 2022-12-30 | $56.06 | $56.39 | $55.81 | $56.39 | $56.39 | 10,676 |
| 2022-12-29 | $55.87 | $56.68 | $55.87 | $56.55 | $56.55 | 7,023 |
| 2022-12-28 | $56.49 | $56.49 | $55.39 | $55.45 | $55.45 | 24,674 |
| 2022-12-27 | $56.82 | $56.85 | $56.30 | $56.46 | $56.46 | 17,286 |
| 2022-12-23 | $56.06 | $56.79 | $56.06 | $56.79 | $56.79 | 87,732 |
| 2022-12-22 | $56.33 | $56.42 | $55.58 | $56.42 | $56.42 | 16,286 |
| 2022-12-21 | $56.87 | $57.45 | $56.76 | $57.34 | $57.34 | 20,388 |
| 2022-12-20 | $55.95 | $56.59 | $55.95 | $56.31 | $56.31 | 8,261 |
| 2022-12-19 | $57.06 | $57.06 | $55.93 | $56.12 | $56.12 | 19,572 |
| 2022-12-16 | $56.78 | $57.02 | $56.43 | $56.88 | $56.88 | 116,023 |
| 2022-12-15 | $58.17 | $58.17 | $57.34 | $57.40 | $57.40 | 5,957 |
| 2022-12-14 | $59.04 | $59.47 | $58.52 | $58.82 | $58.82 | 4,609 |
| 2022-12-13 | $60.13 | $60.33 | $58.75 | $59.04 | $59.04 | 8,745 |
| 2022-12-12 | $58.01 | $58.69 | $57.87 | $58.64 | $58.64 | 20,201 |
| 2022-12-09 | $58.21 | $58.45 | $57.77 | $57.77 | $57.77 | 12,426 |
| 2022-12-08 | $58.50 | $58.69 | $58.24 | $58.34 | $58.34 | 173,813 |
| 2022-12-07 | $58.13 | $58.41 | $58.04 | $58.04 | $58.04 | 25,615 |
| 2022-12-06 | $58.70 | $58.70 | $57.91 | $58.22 | $58.22 | 25,926 |
| 2022-12-05 | $60.06 | $60.06 | $58.93 | $59.03 | $59.03 | 5,546 |
| 2022-12-02 | $60.22 | $61.08 | $60.21 | $60.85 | $60.85 | 20,921 |
| 2022-12-01 | $61.21 | $61.38 | $60.59 | $60.74 | $60.74 | 41,232 |
| 2022-11-30 | $59.33 | $61.00 | $59.06 | $61.00 | $61.00 | 13,744 |
| 2022-11-29 | $59.38 | $59.61 | $59.33 | $59.48 | $59.48 | 5,911 |
| 2022-11-28 | $59.90 | $60.02 | $59.23 | $59.25 | $59.25 | 9,620 |
| 2022-11-25 | $60.40 | $60.48 | $60.40 | $60.48 | $60.48 | 1,779 |
| 2022-11-23 | $60.31 | $60.44 | $59.95 | $60.28 | $60.28 | 4,455 |
| 2022-11-22 | $59.31 | $60.20 | $59.31 | $60.20 | $60.20 | 6,976 |
| 2022-11-21 | $59.12 | $59.27 | $58.73 | $59.12 | $59.12 | 10,640 |
| 2022-11-18 | $59.54 | $59.54 | $59.23 | $59.49 | $59.49 | 5,774 |
| 2022-11-17 | $58.86 | $59.10 | $58.49 | $58.98 | $58.98 | 11,078 |
| 2022-11-16 | $60.19 | $60.19 | $59.58 | $59.69 | $59.69 | 109,193 |
| 2022-11-15 | $60.78 | $60.99 | $60.35 | $60.66 | $60.66 | 6,863 |
| 2022-11-14 | $60.37 | $60.67 | $59.80 | $59.80 | $59.80 | 62,389 |
| 2022-11-11 | $60.32 | $60.88 | $60.00 | $60.19 | $60.19 | 6,895 |
| 2022-11-10 | $59.29 | $60.08 | $59.23 | $60.00 | $60.00 | 16,644 |
| 2022-11-09 | $58.27 | $58.27 | $57.00 | $57.00 | $57.00 | 12,346 |
| 2022-11-08 | $58.64 | $59.31 | $58.08 | $58.83 | $58.83 | 24,744 |
| 2022-11-07 | $58.14 | $58.64 | $57.98 | $58.56 | $58.56 | 8,626 |
| 2022-11-04 | $58.74 | $58.74 | $57.20 | $57.98 | $57.98 | 7,820 |
| 2022-11-03 | $57.15 | $58.14 | $56.88 | $57.75 | $57.75 | 9,502 |
| 2022-11-02 | $59.53 | $60.01 | $57.83 | $57.83 | $57.83 | 35,505 |
| 2022-11-01 | $60.39 | $60.39 | $59.47 | $59.67 | $59.67 | 14,920 |
| 2022-10-31 | $59.43 | $59.73 | $59.43 | $59.55 | $59.55 | 7,211 |
| 2022-10-28 | $58.37 | $59.43 | $58.23 | $59.38 | $59.38 | 11,470 |
| 2022-10-27 | $58.84 | $59.03 | $58.25 | $58.27 | $58.27 | 11,109 |
| 2022-10-26 | $58.34 | $59.49 | $58.34 | $58.50 | $58.50 | 41,733 |
| 2022-10-25 | $57.84 | $58.30 | $57.84 | $58.28 | $58.28 | 50,309 |
| 2022-10-24 | $56.62 | $56.92 | $56.18 | $56.83 | $56.83 | 11,872 |
| 2022-10-21 | $55.36 | $56.47 | $54.97 | $56.44 | $56.44 | 27,707 |
| 2022-10-20 | $56.52 | $56.62 | $55.17 | $55.31 | $55.31 | 13,491 |
| 2022-10-19 | $56.23 | $56.38 | $55.57 | $55.99 | $55.99 | 61,345 |
| 2022-10-18 | $57.22 | $57.41 | $56.55 | $56.88 | $56.88 | 19,750 |
| 2022-10-17 | $55.47 | $56.07 | $55.47 | $55.94 | $55.94 | 105,612 |
| 2022-10-14 | $56.46 | $56.46 | $54.45 | $54.47 | $54.47 | 8,595 |
| 2022-10-13 | $53.79 | $56.33 | $53.79 | $56.17 | $56.17 | 50,420 |
| 2022-10-12 | $55.00 | $55.21 | $54.44 | $55.07 | $55.07 | 28,300 |
| 2022-10-11 | $54.63 | $55.72 | $54.24 | $55.06 | $55.06 | 5,607 |
| 2022-10-10 | $55.31 | $55.34 | $54.87 | $55.17 | $55.17 | 5,311 |
| 2022-10-07 | $56.41 | $56.42 | $55.21 | $55.42 | $55.42 | 63,156 |
| 2022-10-06 | $56.99 | $57.62 | $56.89 | $57.03 | $57.03 | 5,278 |
| 2022-10-05 | $56.57 | $57.45 | $56.20 | $57.29 | $57.29 | 22,235 |
| 2022-10-04 | $56.27 | $57.24 | $56.27 | $57.24 | $57.24 | 24,084 |
| 2022-10-03 | $54.46 | $55.51 | $54.46 | $55.23 | $55.23 | 9,495 |
| 2022-09-30 | $53.57 | $54.56 | $53.35 | $53.52 | $53.52 | 88,659 |
| 2022-09-29 | $53.54 | $53.76 | $53.01 | $53.72 | $53.72 | 113,206 |
| 2022-09-28 | $53.05 | $54.85 | $53.05 | $54.62 | $54.62 | 44,275 |
| 2022-09-27 | $53.31 | $53.67 | $52.37 | $52.81 | $52.81 | 159,062 |
| 2022-09-26 | $53.59 | $53.93 | $52.44 | $52.58 | $52.58 | 41,605 |
| 2022-09-23 | $53.93 | $53.93 | $52.74 | $53.44 | $53.44 | 39,316 |
| 2022-09-22 | $56.25 | $56.25 | $54.78 | $54.88 | $54.86 | 96,471 |
| 2022-09-21 | $57.29 | $57.97 | $56.28 | $56.28 | $56.26 | 52,806 |
| 2022-09-20 | $57.56 | $57.56 | $56.77 | $57.10 | $57.07 | 20,014 |
| 2022-09-19 | $56.87 | $58.19 | $56.87 | $58.11 | $58.09 | 19,167 |
| 2022-09-16 | $57.80 | $57.80 | $56.94 | $57.62 | $57.62 | 116,760 |
| 2022-09-15 | $59.53 | $59.53 | $58.34 | $58.63 | $58.63 | 18,058 |
| 2022-09-14 | $59.04 | $59.46 | $58.71 | $59.19 | $59.19 | 6,180 |
| 2022-09-13 | $59.82 | $60.06 | $58.75 | $58.89 | $58.89 | 5,168 |
| 2022-09-12 | $61.24 | $61.54 | $61.14 | $61.40 | $61.40 | 8,185 |
| 2022-09-09 | $60.15 | $60.85 | $60.15 | $60.77 | $60.77 | 11,633 |
| 2022-09-08 | $58.62 | $59.55 | $58.62 | $59.55 | $59.55 | 6,679 |
| 2022-09-07 | $57.79 | $59.07 | $57.79 | $59.07 | $59.07 | 5,476 |
| 2022-09-06 | $58.38 | $58.38 | $57.81 | $57.88 | $57.88 | 5,621 |
| 2022-09-02 | $59.30 | $59.32 | $58.14 | $58.23 | $58.23 | 3,701 |
| 2022-09-01 | $58.57 | $58.57 | $57.67 | $58.47 | $58.47 | 8,008 |
| 2022-08-31 | $59.38 | $59.56 | $59.08 | $59.20 | $59.20 | 11,164 |
| 2022-08-30 | $59.91 | $59.91 | $59.26 | $59.45 | $59.45 | 37,733 |
| 2022-08-29 | $60.78 | $61.05 | $60.47 | $60.61 | $60.61 | 7,463 |
| 2022-08-26 | $62.79 | $62.79 | $60.84 | $60.84 | $60.84 | 5,295 |
| 2022-08-25 | $62.44 | $62.84 | $62.26 | $62.81 | $62.81 | 9,920 |
| 2022-08-24 | $61.60 | $62.25 | $61.60 | $62.06 | $62.06 | 7,061 |
| 2022-08-23 | $62.00 | $62.25 | $61.47 | $61.63 | $61.63 | 5,695 |
| 2022-08-22 | $61.70 | $61.87 | $61.35 | $61.43 | $61.43 | 10,044 |
| 2022-08-19 | $63.18 | $63.30 | $62.53 | $62.60 | $62.60 | 13,597 |
| 2022-08-18 | $63.47 | $63.89 | $63.31 | $63.81 | $63.81 | 28,020 |
| 2022-08-17 | $63.43 | $63.68 | $62.89 | $63.18 | $63.18 | 24,097 |
| 2022-08-16 | $63.90 | $64.33 | $63.61 | $64.12 | $64.12 | 102,356 |
| 2022-08-15 | $63.31 | $63.98 | $63.25 | $63.94 | $63.94 | 5,631 |
| 2022-08-12 | $63.29 | $63.85 | $63.12 | $63.79 | $63.79 | 19,720 |
| 2022-08-11 | $63.44 | $63.72 | $62.98 | $63.08 | $63.08 | 78,889 |
| 2022-08-10 | $61.73 | $62.69 | $61.73 | $62.63 | $62.63 | 165,278 |
| 2022-08-09 | $61.31 | $61.39 | $60.81 | $60.94 | $60.94 | 38,402 |
| 2022-08-08 | $62.24 | $62.24 | $61.72 | $61.81 | $61.81 | 9,449 |
| 2022-08-05 | $60.07 | $61.30 | $60.07 | $61.30 | $61.30 | 5,625 |
| 2022-08-04 | $61.16 | $61.16 | $60.74 | $60.86 | $60.86 | 5,962 |
| 2022-08-03 | $61.11 | $61.31 | $60.76 | $61.21 | $61.21 | 9,215 |
| 2022-08-02 | $61.01 | $61.20 | $60.33 | $60.72 | $60.72 | 11,124 |
| 2022-08-01 | $60.70 | $61.33 | $60.60 | $61.16 | $61.16 | 7,972 |
| 2022-07-29 | $60.63 | $61.32 | $60.57 | $61.25 | $61.25 | 10,645 |
| 2022-07-28 | $59.52 | $60.51 | $59.45 | $60.42 | $60.42 | 19,391 |
| 2022-07-27 | $58.55 | $59.75 | $58.47 | $59.57 | $59.57 | 18,281 |
| 2022-07-26 | $58.59 | $58.59 | $58.10 | $58.33 | $58.33 | 9,865 |
| 2022-07-25 | $58.42 | $58.69 | $58.33 | $58.69 | $58.69 | 5,968 |
| 2022-07-22 | $59.12 | $59.12 | $57.93 | $58.26 | $58.26 | 12,781 |
| 2022-07-21 | $58.35 | $58.99 | $58.26 | $58.99 | $58.99 | 8,921 |
| 2022-07-20 | $57.78 | $58.76 | $57.67 | $58.66 | $58.66 | 8,201 |
| 2022-07-19 | $56.65 | $57.79 | $56.65 | $57.79 | $57.79 | 17,021 |
| 2022-07-18 | $56.70 | $56.72 | $55.67 | $55.78 | $55.78 | 12,443 |
| 2022-07-15 | $55.10 | $55.88 | $55.10 | $55.87 | $55.87 | 13,889 |
| 2022-07-14 | $54.30 | $54.78 | $53.90 | $54.78 | $54.78 | 21,213 |
| 2022-07-13 | $54.23 | $55.51 | $54.23 | $55.34 | $55.34 | 6,032 |
| 2022-07-12 | $55.74 | $55.75 | $55.08 | $55.17 | $55.17 | 15,316 |
| 2022-07-11 | $55.76 | $56.02 | $55.51 | $55.64 | $55.64 | 7,737 |
| 2022-07-08 | $56.10 | $56.78 | $56.08 | $56.39 | $56.39 | 42,868 |
| 2022-07-07 | $55.96 | $56.66 | $55.96 | $56.58 | $56.58 | 73,886 |
| 2022-07-06 | $54.75 | $55.31 | $54.48 | $55.02 | $55.02 | 47,861 |
| 2022-07-05 | $54.43 | $55.37 | $54.03 | $55.37 | $55.37 | 8,266 |
| 2022-07-01 | $54.59 | $55.35 | $54.32 | $55.35 | $55.35 | 5,962 |
| 2022-06-30 | $54.69 | $55.38 | $54.22 | $54.66 | $54.66 | 12,127 |
| 2022-06-29 | $56.32 | $56.32 | $55.13 | $55.50 | $55.50 | 17,008 |
| 2022-06-28 | $57.39 | $57.48 | $56.13 | $56.13 | $56.13 | 7,516 |
| 2022-06-27 | $56.77 | $57.21 | $56.56 | $56.93 | $56.93 | 6,983 |
| 2022-06-24 | $55.25 | $56.49 | $55.25 | $56.49 | $56.49 | 13,500 |
| 2022-06-23 | $54.48 | $54.62 | $53.83 | $54.58 | $54.58 | 18,228 |
| 2022-06-22 | $53.71 | $54.79 | $53.71 | $54.25 | $54.25 | 15,012 |
| 2022-06-21 | $54.81 | $55.04 | $54.69 | $54.73 | $54.73 | 9,680 |
| 2022-06-17 | $54.16 | $54.41 | $53.46 | $53.91 | $53.91 | 14,729 |
| 2022-06-16 | $55.39 | $55.39 | $53.68 | $53.88 | $53.88 | 19,813 |
| 2022-06-15 | $56.86 | $57.53 | $56.34 | $56.84 | $56.84 | 27,341 |
| 2022-06-14 | $57.01 | $57.01 | $55.69 | $56.28 | $56.28 | 20,170 |
| 2022-06-13 | $57.63 | $57.72 | $56.34 | $56.51 | $56.51 | 10,973 |
| 2022-06-10 | $60.06 | $60.10 | $59.21 | $59.46 | $59.46 | 5,496 |
| 2022-06-09 | $61.77 | $62.37 | $61.06 | $61.06 | $61.06 | 31,758 |
| 2022-06-08 | $63.28 | $63.28 | $62.21 | $62.42 | $62.42 | 10,971 |
| 2022-06-07 | $62.62 | $63.65 | $62.61 | $63.61 | $63.61 | 9,537 |
| 2022-06-06 | $63.19 | $63.19 | $62.52 | $62.66 | $62.66 | 12,120 |
| 2022-06-03 | $62.10 | $62.62 | $62.08 | $62.41 | $62.41 | 24,919 |
| 2022-06-02 | $61.42 | $62.89 | $61.42 | $62.84 | $62.84 | 14,718 |
| 2022-06-01 | $61.38 | $61.76 | $60.66 | $61.46 | $61.46 | 10,857 |
| 2022-05-31 | $61.89 | $62.10 | $61.38 | $61.67 | $61.67 | 20,362 |
| 2022-05-27 | $61.08 | $62.51 | $61.08 | $62.51 | $62.51 | 9,803 |
| 2022-05-26 | $59.56 | $60.80 | $59.56 | $60.71 | $60.71 | 8,006 |
| 2022-05-25 | $57.50 | $59.41 | $57.50 | $59.15 | $59.15 | 13,899 |
| 2022-05-24 | $58.26 | $58.26 | $56.91 | $57.70 | $57.70 | 16,184 |
| 2022-05-23 | $58.06 | $58.94 | $58.06 | $58.72 | $58.72 | 13,559 |
| 2022-05-20 | $58.64 | $58.64 | $56.68 | $57.86 | $57.86 | 14,007 |
| 2022-05-19 | $57.28 | $58.62 | $57.28 | $57.98 | $57.98 | 22,382 |
| 2022-05-18 | $59.54 | $59.54 | $57.42 | $57.68 | $57.68 | 11,260 |
| 2022-05-17 | $59.88 | $60.34 | $59.22 | $60.34 | $60.34 | 12,081 |
| 2022-05-16 | $58.69 | $59.25 | $58.63 | $58.68 | $58.68 | 6,662 |
| 2022-05-13 | $58.68 | $59.23 | $58.59 | $58.95 | $58.95 | 14,790 |
| 2022-05-12 | $56.08 | $57.60 | $55.98 | $57.04 | $57.04 | 48,289 |
| 2022-05-11 | $57.34 | $58.76 | $56.37 | $56.37 | $56.37 | 9,623 |
| 2022-05-10 | $58.37 | $58.37 | $56.20 | $57.38 | $57.38 | 48,567 |
| 2022-05-09 | $59.23 | $59.23 | $57.04 | $57.22 | $57.22 | 19,265 |
| 2022-05-06 | $60.70 | $60.95 | $59.76 | $60.23 | $60.23 | 26,336 |
| 2022-05-05 | $63.37 | $63.37 | $60.75 | $61.31 | $61.31 | 7,097 |
| 2022-05-04 | $62.62 | $64.15 | $61.77 | $64.15 | $64.15 | 18,339 |
| 2022-05-03 | $61.73 | $62.58 | $61.73 | $62.46 | $62.46 | 8,727 |
| 2022-05-02 | $61.30 | $62.00 | $60.27 | $61.62 | $61.62 | 15,780 |
| 2022-04-29 | $62.93 | $63.45 | $61.29 | $61.34 | $61.34 | 16,003 |
| 2022-04-28 | $62.27 | $63.46 | $61.45 | $63.28 | $63.28 | 22,421 |
| 2022-04-27 | $62.07 | $62.61 | $61.87 | $62.01 | $62.01 | 15,056 |
| 2022-04-26 | $63.77 | $63.77 | $61.98 | $61.98 | $61.98 | 16,532 |
| 2022-04-25 | $62.91 | $64.09 | $62.40 | $64.08 | $64.08 | 29,117 |
| 2022-04-22 | $65.34 | $65.34 | $63.47 | $63.62 | $63.62 | 16,110 |
| 2022-04-21 | $67.62 | $67.62 | $65.37 | $65.58 | $65.58 | 20,568 |
| 2022-04-20 | $67.14 | $67.54 | $66.86 | $67.14 | $67.14 | 41,991 |
| 2022-04-19 | $65.27 | $66.75 | $65.27 | $66.72 | $66.72 | 13,249 |
| 2022-04-18 | $65.46 | $65.58 | $65.02 | $65.28 | $65.28 | 8,655 |
| 2022-04-14 | $66.35 | $66.35 | $65.50 | $65.53 | $65.53 | 14,543 |
| 2022-04-13 | $65.02 | $66.14 | $65.02 | $66.07 | $66.07 | 7,937 |
| 2022-04-12 | $65.33 | $66.03 | $64.63 | $64.79 | $64.79 | 25,035 |
| 2022-04-11 | $64.92 | $65.14 | $64.46 | $64.58 | $64.58 | 10,425 |
| 2022-04-08 | $64.75 | $65.50 | $64.63 | $64.90 | $64.90 | 14,558 |
| 2022-04-07 | $65.13 | $65.38 | $63.94 | $65.04 | $65.04 | 13,811 |
| 2022-04-06 | $65.50 | $65.50 | $64.53 | $64.99 | $64.99 | 10,646 |
| 2022-04-05 | $67.37 | $67.43 | $66.10 | $66.18 | $66.18 | 6,463 |
| 2022-04-04 | $67.55 | $67.66 | $67.30 | $67.56 | $67.56 | 10,443 |
| 2022-04-01 | $66.83 | $67.31 | $66.68 | $67.24 | $67.24 | 10,080 |
| 2022-03-31 | $67.55 | $67.74 | $66.67 | $66.68 | $66.68 | 12,665 |
| 2022-03-30 | $68.68 | $68.68 | $67.38 | $67.64 | $67.64 | 18,510 |
| 2022-03-29 | $67.65 | $68.92 | $67.65 | $68.83 | $68.83 | 13,667 |
| 2022-03-28 | $66.59 | $67.08 | $66.06 | $67.04 | $67.04 | 11,515 |
| 2022-03-25 | $67.00 | $67.00 | $66.28 | $66.75 | $66.75 | 14,890 |
| 2022-03-24 | $66.57 | $66.84 | $66.17 | $66.84 | $66.84 | 18,427 |
| 2022-03-23 | $67.22 | $67.22 | $66.21 | $66.25 | $66.25 | 8,350 |
| 2022-03-22 | $67.10 | $67.71 | $67.10 | $67.49 | $67.49 | 17,959 |
| 2022-03-21 | $67.27 | $67.27 | $66.26 | $66.73 | $66.73 | 10,619 |
| 2022-03-18 | $65.85 | $67.24 | $65.85 | $67.24 | $67.24 | 7,944 |
| 2022-03-17 | $64.94 | $66.26 | $64.94 | $66.25 | $66.25 | 12,874 |
| 2022-03-16 | $63.55 | $64.98 | $63.43 | $64.98 | $64.98 | 11,174 |
| 2022-03-15 | $62.09 | $62.74 | $61.70 | $62.69 | $62.69 | 11,596 |
| 2022-03-14 | $62.37 | $62.86 | $61.25 | $61.51 | $61.51 | 8,962 |
| 2022-03-11 | $64.18 | $64.20 | $62.69 | $62.77 | $62.77 | 22,988 |
| 2022-03-10 | $63.04 | $63.78 | $62.80 | $63.73 | $63.73 | 9,417 |
| 2022-03-09 | $63.10 | $64.26 | $63.10 | $64.00 | $64.00 | 21,913 |
| 2022-03-08 | $61.56 | $63.10 | $61.36 | $61.88 | $61.88 | 11,321 |
| 2022-03-07 | $64.04 | $64.08 | $61.55 | $61.60 | $61.60 | 16,824 |
| 2022-03-04 | $64.71 | $64.71 | $63.89 | $64.23 | $64.23 | 18,497 |
| 2022-03-03 | $66.80 | $66.80 | $65.18 | $65.46 | $65.46 | 21,974 |
| 2022-03-02 | $65.23 | $66.64 | $65.23 | $66.44 | $66.44 | 24,825 |
| 2022-03-01 | $65.70 | $65.83 | $64.56 | $64.82 | $64.82 | 17,530 |
| 2022-02-28 | $64.80 | $66.09 | $64.80 | $65.73 | $65.73 | 23,981 |
| 2022-02-25 | $64.16 | $65.61 | $63.85 | $65.55 | $65.55 | 19,602 |
| 2022-02-24 | $60.12 | $63.93 | $59.92 | $63.85 | $63.85 | 22,804 |
| 2022-02-23 | $63.53 | $63.54 | $62.01 | $62.03 | $62.03 | 17,987 |
| 2022-02-22 | $64.00 | $64.68 | $62.97 | $63.41 | $63.41 | 21,734 |
| 2022-02-18 | $65.14 | $65.65 | $64.35 | $64.50 | $64.50 | 22,205 |
| 2022-02-17 | $66.54 | $66.54 | $65.11 | $65.18 | $65.18 | 13,323 |
| 2022-02-16 | $66.49 | $67.40 | $66.44 | $67.18 | $67.18 | 12,368 |
| 2022-02-15 | $65.81 | $66.96 | $65.81 | $66.94 | $66.94 | 55,012 |
| 2022-02-14 | $65.74 | $66.28 | $65.01 | $65.38 | $65.38 | 15,132 |
| 2022-02-11 | $67.01 | $67.34 | $65.39 | $65.78 | $65.78 | 13,578 |
| 2022-02-10 | $66.79 | $68.78 | $66.60 | $67.02 | $67.02 | 20,745 |
| 2022-02-09 | $67.20 | $67.97 | $67.18 | $67.93 | $67.93 | 45,121 |
| 2022-02-08 | $65.15 | $66.31 | $65.03 | $66.23 | $66.23 | 20,094 |
| 2022-02-07 | $65.32 | $65.78 | $64.94 | $65.17 | $65.17 | 31,264 |
| 2022-02-04 | $64.64 | $65.68 | $64.38 | $65.22 | $65.22 | 9,659 |
| 2022-02-03 | $65.14 | $65.77 | $64.77 | $64.85 | $64.85 | 343,071 |
| 2022-02-02 | $66.61 | $66.77 | $65.56 | $66.22 | $66.22 | 119,685 |
| 2022-02-01 | $65.79 | $66.37 | $65.00 | $66.35 | $66.35 | 26,504 |
| 2022-01-31 | $63.31 | $65.53 | $63.31 | $65.51 | $65.51 | 86,788 |
| 2022-01-28 | $62.01 | $63.46 | $61.21 | $63.41 | $63.41 | 187,254 |
| 2022-01-27 | $63.94 | $64.38 | $61.69 | $61.93 | $61.93 | 148,029 |
| 2022-01-26 | $64.95 | $65.55 | $63.07 | $63.20 | $63.20 | 37,628 |
| 2022-01-25 | $63.87 | $64.71 | $62.91 | $63.81 | $63.81 | 43,436 |
| 2022-01-24 | $62.37 | $65.04 | $61.17 | $64.98 | $64.98 | 67,042 |
| 2022-01-21 | $64.80 | $65.30 | $63.73 | $63.80 | $63.80 | 129,067 |
| 2022-01-20 | $66.59 | $67.55 | $65.11 | $65.20 | $65.20 | 12,614 |
| 2022-01-19 | $67.72 | $67.79 | $66.21 | $66.22 | $66.22 | 66,768 |
| 2022-01-18 | $68.51 | $68.51 | $67.16 | $67.18 | $67.18 | 34,894 |
| 2022-01-14 | $69.09 | $69.47 | $68.12 | $69.25 | $69.25 | 48,436 |
| 2022-01-13 | $71.07 | $71.26 | $69.59 | $69.63 | $69.63 | 102,165 |
| 2022-01-12 | $71.46 | $71.70 | $70.43 | $70.81 | $70.81 | 50,857 |
| 2022-01-11 | $69.97 | $70.87 | $69.37 | $70.87 | $70.87 | 41,394 |
| 2022-01-10 | $69.61 | $69.62 | $68.26 | $69.62 | $69.62 | 26,555 |
| 2022-01-07 | $71.28 | $71.79 | $70.13 | $70.13 | $70.13 | 72,653 |
| 2022-01-06 | $70.99 | $71.82 | $70.22 | $71.27 | $71.27 | 20,683 |
| 2022-01-05 | $73.53 | $73.54 | $70.81 | $70.89 | $70.89 | 20,381 |
| 2022-01-04 | $74.07 | $74.50 | $73.10 | $73.61 | $73.61 | 114,196 |
| 2022-01-03 | $74.49 | $74.49 | $73.65 | $74.12 | $74.12 | 23,619 |
| 2021-12-31 | $74.16 | $74.52 | $74.16 | $74.18 | $74.18 | 5,570 |
| 2021-12-30 | $74.68 | $74.93 | $74.20 | $74.20 | $74.20 | 29,754 |
| 2021-12-29 | $74.02 | $74.31 | $73.68 | $74.18 | $74.18 | 19,949 |
| 2021-12-28 | $74.81 | $74.81 | $73.91 | $73.94 | $73.94 | 114,211 |
| 2021-12-27 | $73.75 | $74.50 | $73.36 | $74.48 | $74.48 | 22,178 |
| 2021-12-23 | $73.34 | $73.83 | $73.32 | $73.66 | $73.66 | 34,291 |
| 2021-12-22 | $72.46 | $73.21 | $72.46 | $73.21 | $73.21 | 10,670 |
| 2021-12-21 | $71.23 | $72.57 | $71.23 | $72.57 | $72.57 | 15,781 |
| 2021-12-20 | $70.52 | $70.52 | $69.53 | $70.51 | $70.51 | 17,468 |
| 2021-12-17 | $70.25 | $71.77 | $70.25 | $71.45 | $71.45 | 16,993 |
| 2021-12-16 | $72.81 | $72.81 | $70.49 | $70.77 | $70.77 | 7,744 |
| 2021-12-15 | $70.85 | $72.19 | $70.01 | $72.08 | $72.08 | 70,632 |
| 2021-12-14 | $70.86 | $71.56 | $70.36 | $70.82 | $70.82 | 22,595 |
| 2021-12-13 | $72.36 | $72.36 | $71.27 | $71.44 | $71.44 | 6,353 |
| 2021-12-10 | $73.37 | $73.37 | $71.96 | $72.31 | $72.31 | 7,740 |
| 2021-12-09 | $73.79 | $73.96 | $72.90 | $72.92 | $72.92 | 10,083 |
| 2021-12-08 | $74.40 | $74.76 | $73.90 | $74.58 | $74.58 | 18,397 |
| 2021-12-07 | $73.14 | $74.53 | $73.14 | $73.96 | $73.96 | 8,480 |
| 2021-12-06 | $71.34 | $72.22 | $70.93 | $71.79 | $71.79 | 338,534 |
| 2021-12-03 | $72.28 | $72.28 | $70.35 | $70.92 | $70.92 | 24,497 |
| 2021-12-02 | $71.26 | $72.80 | $71.11 | $72.80 | $72.80 | 12,607 |
| 2021-12-01 | $74.15 | $74.31 | $70.99 | $71.02 | $71.02 | 9,590 |
| 2021-11-30 | $74.05 | $74.05 | $72.52 | $72.84 | $72.84 | 11,646 |
| 2021-11-29 | $75.57 | $75.57 | $74.36 | $74.69 | $74.69 | 6,899 |
| 2021-11-26 | $75.16 | $75.16 | $73.72 | $74.30 | $74.30 | 11,780 |
| 2021-11-24 | $75.55 | $76.47 | $75.54 | $76.47 | $76.47 | 6,494 |
| 2021-11-23 | $76.64 | $77.02 | $75.44 | $76.19 | $76.19 | 8,575 |
| 2021-11-22 | $77.87 | $77.95 | $76.64 | $76.71 | $76.71 | 7,764 |
| 2021-11-19 | $77.61 | $77.93 | $77.41 | $77.50 | $77.50 | 15,792 |
| 2021-11-18 | $78.46 | $78.46 | $77.25 | $77.94 | $77.94 | 7,828 |
| 2021-11-17 | $78.94 | $78.94 | $77.96 | $78.14 | $78.14 | 17,970 |
| 2021-11-16 | $78.69 | $79.07 | $78.56 | $78.87 | $78.87 | 9,769 |
| 2021-11-15 | $78.94 | $78.94 | $78.37 | $78.66 | $78.66 | 20,008 |
| 2021-11-12 | $78.59 | $78.71 | $78.39 | $78.63 | $78.63 | 10,539 |
| 2021-11-11 | $78.29 | $78.56 | $78.17 | $78.38 | $78.38 | 19,378 |
| 2021-11-10 | $78.91 | $79.21 | $77.23 | $77.72 | $77.72 | 14,570 |
| 2021-11-09 | $79.71 | $79.71 | $79.05 | $79.41 | $79.41 | 14,357 |
| 2021-11-08 | $79.78 | $79.92 | $79.44 | $79.63 | $79.63 | 32,987 |
| 2021-11-05 | $79.52 | $79.86 | $78.92 | $79.32 | $79.32 | 16,335 |
| 2021-11-04 | $79.29 | $79.31 | $78.76 | $78.91 | $78.91 | 8,850 |
| 2021-11-03 | $77.96 | $79.14 | $77.96 | $78.97 | $78.97 | 10,747 |
| 2021-11-02 | $77.61 | $78.97 | $77.36 | $78.35 | $78.35 | 12,645 |
| 2021-11-01 | $76.51 | $77.52 | $76.51 | $77.47 | $77.47 | 58,819 |
| 2021-10-29 | $76.09 | $76.16 | $75.76 | $76.09 | $76.09 | 18,949 |
| 2021-10-28 | $74.91 | $76.04 | $74.91 | $76.04 | $76.04 | 122,325 |
| 2021-10-27 | $75.67 | $75.87 | $74.50 | $74.56 | $74.56 | 34,916 |
| 2021-10-26 | $76.62 | $76.67 | $75.82 | $75.82 | $75.82 | 29,110 |
| 2021-10-25 | $75.90 | $76.52 | $75.73 | $76.21 | $76.21 | 19,291 |
| 2021-10-22 | $75.43 | $75.89 | $75.16 | $75.60 | $75.60 | 12,881 |
| 2021-10-21 | $74.81 | $75.40 | $74.78 | $75.40 | $75.40 | 7,431 |
| 2021-10-20 | $74.52 | $75.03 | $74.27 | $74.76 | $74.76 | 6,701 |
| 2021-10-19 | $74.52 | $74.89 | $74.36 | $74.54 | $74.54 | 122,466 |
| 2021-10-18 | $73.67 | $74.24 | $73.67 | $74.16 | $74.16 | 3,537 |
| 2021-10-15 | $74.24 | $74.44 | $73.72 | $73.72 | $73.72 | 8,463 |
| 2021-10-14 | $73.38 | $73.76 | $73.38 | $73.69 | $73.69 | 11,917 |
| 2021-10-13 | $72.47 | $72.75 | $72.05 | $72.55 | $72.55 | 28,818 |
| 2021-10-12 | $72.02 | $72.46 | $71.91 | $72.27 | $72.27 | 6,897 |
| 2021-10-11 | $72.37 | $72.72 | $71.76 | $71.76 | $71.76 | 13,199 |
| 2021-10-08 | $73.38 | $73.38 | $72.26 | $72.27 | $72.27 | 25,652 |
| 2021-10-07 | $72.91 | $73.56 | $72.88 | $72.97 | $72.97 | 103,773 |
| 2021-10-06 | $70.91 | $71.79 | $70.76 | $71.79 | $71.79 | 10,421 |
| 2021-10-05 | $71.58 | $72.46 | $71.50 | $71.73 | $71.73 | 13,422 |
| 2021-10-04 | $72.15 | $72.15 | $71.05 | $71.26 | $71.26 | 56,973 |
| 2021-10-01 | $71.96 | $72.97 | $71.17 | $72.57 | $72.57 | 123,803 |
| 2021-09-30 | $72.63 | $72.69 | $71.91 | $71.91 | $71.91 | 20,959 |
| 2021-09-29 | $73.06 | $73.14 | $72.38 | $72.40 | $72.40 | 17,728 |
| 2021-09-28 | $74.31 | $74.31 | $72.68 | $72.68 | $72.68 | 45,801 |
| 2021-09-27 | $74.84 | $75.07 | $74.76 | $74.85 | $74.85 | 58,336 |
| 2021-09-24 | $75.02 | $75.30 | $74.83 | $74.98 | $74.98 | 7,517 |
| 2021-09-23 | $75.10 | $75.75 | $74.82 | $75.62 | $75.62 | 7,840 |
| 2021-09-22 | $74.17 | $75.07 | $74.11 | $74.85 | $74.85 | 6,036 |
| 2021-09-21 | $73.74 | $73.86 | $73.14 | $73.56 | $73.56 | 4,887 |
| 2021-09-20 | $73.18 | $73.69 | $72.46 | $73.30 | $73.30 | 22,270 |
| 2021-09-17 | $75.01 | $75.20 | $74.55 | $74.87 | $74.87 | 12,114 |
| 2021-09-16 | $74.77 | $75.33 | $74.58 | $75.33 | $75.33 | 4,931 |
| 2021-09-15 | $74.14 | $74.85 | $73.95 | $74.85 | $74.85 | 13,158 |
| 2021-09-14 | $75.10 | $75.10 | $74.09 | $74.13 | $74.13 | 11,545 |
| 2021-09-13 | $75.37 | $75.37 | $74.38 | $74.66 | $74.66 | 15,418 |
| 2021-09-10 | $75.86 | $75.86 | $74.88 | $74.88 | $74.88 | 12,734 |
| 2021-09-09 | $75.27 | $76.07 | $75.22 | $75.36 | $75.36 | 10,967 |
| 2021-09-08 | $75.81 | $75.81 | $75.03 | $75.28 | $75.28 | 17,434 |
| 2021-09-07 | $76.67 | $76.67 | $75.97 | $75.97 | $75.97 | 7,916 |
| 2021-09-03 | $76.46 | $76.56 | $76.21 | $76.53 | $76.53 | 9,439 |
| 2021-09-02 | $76.21 | $76.67 | $76.21 | $76.52 | $76.52 | 49,726 |
| 2021-09-01 | $75.57 | $76.17 | $75.40 | $75.95 | $75.95 | 17,017 |
| 2021-08-31 | $75.51 | $75.51 | $75.08 | $75.25 | $75.25 | 7,253 |
| 2021-08-30 | $75.07 | $75.62 | $75.07 | $75.46 | $75.46 | 7,432 |
| 2021-08-27 | $73.84 | $75.45 | $73.84 | $75.28 | $75.28 | 11,927 |
| 2021-08-26 | $74.27 | $74.39 | $73.55 | $73.55 | $73.55 | 10,527 |
| 2021-08-25 | $73.92 | $74.55 | $73.92 | $74.29 | $74.29 | 22,482 |
| 2021-08-24 | $73.40 | $73.92 | $73.29 | $73.92 | $73.92 | 10,677 |
| 2021-08-23 | $72.45 | $73.04 | $72.45 | $73.00 | $73.00 | 12,629 |
| 2021-08-20 | $70.85 | $71.88 | $70.85 | $71.82 | $71.82 | 51,168 |
| 2021-08-19 | $70.69 | $71.39 | $70.55 | $70.86 | $70.86 | 12,864 |
| 2021-08-18 | $71.87 | $72.33 | $71.39 | $71.45 | $71.45 | 13,588 |
| 2021-08-17 | $72.36 | $72.45 | $71.22 | $71.90 | $71.90 | 22,667 |
| 2021-08-16 | $72.67 | $73.22 | $72.55 | $72.99 | $72.99 | 5,235 |
| 2021-08-13 | $73.86 | $73.86 | $73.37 | $73.48 | $73.48 | 20,002 |
| 2021-08-12 | $73.91 | $74.03 | $73.59 | $73.91 | $73.91 | 8,604 |
| 2021-08-11 | $73.62 | $74.04 | $73.04 | $73.94 | $73.94 | 71,205 |
| 2021-08-10 | $74.45 | $74.49 | $73.68 | $73.70 | $73.70 | 15,355 |
| 2021-08-09 | $73.86 | $74.43 | $73.86 | $74.17 | $74.17 | 28,040 |
| 2021-08-06 | $74.60 | $74.60 | $73.78 | $74.10 | $74.10 | 12,558 |
| 2021-08-05 | $73.59 | $74.42 | $73.59 | $74.33 | $74.33 | 16,210 |
| 2021-08-04 | $73.37 | $74.04 | $73.33 | $73.55 | $73.55 | 35,805 |
| 2021-08-03 | $73.10 | $73.55 | $72.70 | $73.50 | $73.50 | 8,498 |
| 2021-08-02 | $74.26 | $74.26 | $73.18 | $73.25 | $73.25 | 38,806 |
| 2021-07-30 | $73.29 | $74.15 | $73.29 | $73.52 | $73.52 | 52,896 |
| 2021-07-29 | $73.65 | $74.34 | $73.51 | $73.77 | $73.77 | 134,603 |
| 2021-07-28 | $72.43 | $73.56 | $72.25 | $73.28 | $73.28 | 23,892 |
| 2021-07-27 | $72.60 | $72.68 | $71.37 | $72.23 | $72.23 | 29,734 |
| 2021-07-26 | $73.18 | $73.24 | $72.86 | $73.06 | $73.06 | 26,307 |
| 2021-07-23 | $73.05 | $73.30 | $72.45 | $73.27 | $73.27 | 189,546 |
| 2021-07-22 | $73.12 | $73.12 | $72.33 | $72.75 | $72.75 | 24,798 |
| 2021-07-21 | $72.36 | $73.16 | $72.29 | $73.12 | $73.12 | 236,072 |
| 2021-07-20 | $70.14 | $72.17 | $69.95 | $71.91 | $71.91 | 18,901 |
| 2021-07-19 | $68.94 | $70.43 | $68.94 | $69.91 | $69.91 | 23,918 |
| 2021-07-16 | $71.47 | $71.47 | $70.25 | $70.32 | $70.32 | 13,442 |
| 2021-07-15 | $71.11 | $71.66 | $70.31 | $70.89 | $70.89 | 18,174 |
| 2021-07-14 | $73.44 | $73.44 | $71.53 | $71.53 | $71.53 | 10,567 |
| 2021-07-13 | $73.83 | $73.83 | $72.99 | $72.99 | $72.99 | 13,988 |
| 2021-07-12 | $74.41 | $74.41 | $73.91 | $74.14 | $74.14 | 26,802 |
| 2021-07-09 | $73.82 | $74.38 | $73.58 | $74.37 | $74.37 | 15,263 |
| 2021-07-08 | $71.93 | $73.44 | $71.34 | $73.17 | $73.17 | 51,460 |
| 2021-07-07 | $74.63 | $74.75 | $73.08 | $73.55 | $73.55 | 118,793 |
| 2021-07-06 | $75.32 | $75.37 | $74.08 | $74.49 | $74.49 | 55,836 |
| 2021-07-02 | $75.60 | $75.72 | $74.94 | $75.24 | $75.24 | 12,778 |
| 2021-07-01 | $75.84 | $75.84 | $75.15 | $75.63 | $75.63 | 44,939 |
| 2021-06-30 | $75.38 | $75.58 | $75.10 | $75.35 | $75.35 | 258,779 |
| 2021-06-29 | $75.72 | $76.05 | $75.36 | $75.56 | $75.56 | 41,347 |
| 2021-06-28 | $75.60 | $75.66 | $75.07 | $75.64 | $75.64 | 43,963 |
| 2021-06-25 | $74.72 | $74.87 | $74.32 | $74.85 | $74.85 | 40,762 |
| 2021-06-24 | $74.19 | $74.53 | $74.15 | $74.43 | $74.43 | 102,886 |
| 2021-06-23 | $73.25 | $73.88 | $73.25 | $73.62 | $73.62 | 99,222 |
| 2021-06-22 | $72.43 | $73.22 | $72.20 | $73.15 | $73.15 | 18,248 |
| 2021-06-21 | $71.64 | $72.76 | $71.64 | $72.66 | $72.66 | 17,122 |
| 2021-06-18 | $71.89 | $72.59 | $71.17 | $71.38 | $71.38 | 19,114 |
| 2021-06-17 | $72.19 | $72.78 | $71.90 | $72.65 | $72.65 | 18,219 |
| 2021-06-16 | $72.67 | $72.76 | $71.75 | $72.42 | $72.42 | 14,806 |
| 2021-06-15 | $73.39 | $73.41 | $72.72 | $72.97 | $72.97 | 26,890 |
| 2021-06-14 | $73.70 | $73.76 | $73.33 | $73.38 | $73.38 | 7,939 |
| 2021-06-11 | $72.49 | $73.13 | $72.30 | $73.13 | $73.13 | 241,759 |
| 2021-06-10 | $72.45 | $72.48 | $71.60 | $72.09 | $72.09 | 15,388 |
| 2021-06-09 | $73.12 | $73.12 | $72.31 | $72.39 | $72.39 | 5,659 |
| 2021-06-08 | $72.87 | $73.24 | $72.59 | $73.13 | $73.13 | 10,743 |
| 2021-06-07 | $71.12 | $72.35 | $71.12 | $72.23 | $72.23 | 23,816 |
| 2021-06-04 | $70.82 | $71.12 | $70.55 | $70.72 | $70.72 | 25,533 |
| 2021-06-03 | $71.07 | $71.40 | $69.42 | $70.43 | $70.43 | 21,688 |
| 2021-06-02 | $70.68 | $72.02 | $70.18 | $72.02 | $72.02 | 41,600 |
| 2021-06-01 | $70.56 | $70.56 | $69.54 | $70.21 | $70.21 | 15,977 |
| 2021-05-28 | $70.40 | $70.62 | $69.70 | $69.75 | $69.75 | 53,764 |
| 2021-05-27 | $69.12 | $69.96 | $69.12 | $69.88 | $69.88 | 17,662 |
| 2021-05-26 | $67.96 | $68.97 | $67.96 | $68.88 | $68.88 | 18,081 |
| 2021-05-25 | $68.14 | $68.18 | $67.61 | $67.65 | $67.65 | 10,069 |
| 2021-05-24 | $67.19 | $67.92 | $67.19 | $67.62 | $67.62 | 14,939 |
| 2021-05-21 | $67.45 | $67.58 | $66.78 | $66.82 | $66.82 | 15,204 |
| 2021-05-20 | $66.21 | $66.95 | $65.85 | $66.74 | $66.74 | 15,384 |
| 2021-05-19 | $64.96 | $65.91 | $64.96 | $65.88 | $65.88 | 12,685 |
| 2021-05-18 | $66.89 | $67.41 | $66.46 | $66.51 | $66.51 | 44,040 |
| 2021-05-17 | $66.45 | $66.70 | $65.86 | $66.69 | $66.69 | 17,557 |
| 2021-05-14 | $65.70 | $66.97 | $65.53 | $66.79 | $66.79 | 16,871 |
| 2021-05-13 | $64.91 | $65.82 | $63.72 | $64.87 | $64.87 | 26,865 |
| 2021-05-12 | $65.96 | $66.35 | $64.26 | $64.40 | $64.40 | 26,881 |
| 2021-05-11 | $64.71 | $66.95 | $64.70 | $66.66 | $66.66 | 103,291 |
| 2021-05-10 | $68.65 | $68.65 | $66.64 | $66.64 | $66.64 | 23,073 |
| 2021-05-07 | $67.99 | $69.04 | $67.99 | $68.78 | $68.78 | 31,066 |
| 2021-05-06 | $68.07 | $68.07 | $66.69 | $67.59 | $67.59 | 27,113 |
| 2021-05-05 | $69.06 | $69.06 | $68.06 | $68.30 | $68.30 | 36,190 |
| 2021-05-04 | $69.27 | $69.27 | $67.82 | $68.53 | $68.53 | 13,200 |
| 2021-05-03 | $71.25 | $71.25 | $69.77 | $69.80 | $69.80 | 54,642 |
| 2021-04-30 | $70.96 | $71.08 | $70.00 | $70.20 | $70.20 | 25,713 |
| 2021-04-29 | $72.47 | $72.47 | $70.53 | $71.21 | $71.21 | 16,084 |
| 2021-04-28 | $71.93 | $72.14 | $71.54 | $71.95 | $71.95 | 25,909 |
| 2021-04-27 | $72.29 | $72.43 | $71.75 | $72.00 | $72.00 | 29,324 |
| 2021-04-26 | $71.08 | $72.06 | $70.91 | $71.97 | $71.97 | 124,979 |
| 2021-04-23 | $69.68 | $70.83 | $69.68 | $70.63 | $70.63 | 18,811 |
| 2021-04-22 | $69.40 | $70.52 | $68.83 | $69.29 | $69.29 | 29,699 |
| 2021-04-21 | $67.37 | $69.30 | $67.37 | $69.25 | $69.25 | 43,081 |
| 2021-04-20 | $68.57 | $68.92 | $67.02 | $67.61 | $67.61 | 66,912 |
| 2021-04-19 | $69.79 | $70.06 | $68.54 | $68.88 | $68.88 | 64,709 |
| 2021-04-16 | $70.38 | $70.38 | $69.89 | $70.14 | $70.14 | 45,594 |
| 2021-04-15 | $70.32 | $70.32 | $69.66 | $70.10 | $70.10 | 29,486 |
| 2021-04-14 | $69.53 | $70.51 | $69.52 | $69.68 | $69.68 | 31,270 |
| 2021-04-13 | $69.25 | $69.51 | $68.66 | $69.41 | $69.41 | 35,885 |
| 2021-04-12 | $69.27 | $69.29 | $68.49 | $69.14 | $69.14 | 213,516 |
| 2021-04-09 | $69.23 | $69.40 | $68.77 | $69.39 | $69.39 | 40,856 |
| 2021-04-08 | $69.05 | $69.40 | $68.72 | $69.36 | $69.36 | 90,821 |
| 2021-04-07 | $69.55 | $69.55 | $68.34 | $68.46 | $68.46 | 34,941 |
| 2021-04-06 | $69.45 | $70.09 | $69.34 | $69.62 | $69.62 | 39,236 |
| 2021-04-05 | $69.91 | $69.91 | $68.98 | $69.45 | $69.45 | 79,546 |
| 2021-04-01 | $68.51 | $69.37 | $68.51 | $69.10 | $69.10 | 207,025 |
| 2021-03-31 | $67.29 | $68.45 | $67.29 | $67.98 | $67.98 | 60,990 |
| 2021-03-30 | $66.03 | $66.99 | $65.65 | $66.81 | $66.81 | 219,240 |
| 2021-03-29 | $67.45 | $67.84 | $66.15 | $66.16 | $66.16 | 13,619 |
| 2021-03-26 | $66.76 | $67.69 | $66.25 | $67.66 | $67.66 | 197,353 |
| 2021-03-25 | $64.79 | $66.54 | $64.36 | $66.36 | $66.36 | 95,657 |
| 2021-03-24 | $67.92 | $67.92 | $65.57 | $65.64 | $65.64 | 82,272 |
| 2021-03-23 | $68.91 | $68.91 | $67.10 | $67.28 | $67.28 | 28,951 |
| 2021-03-22 | $69.05 | $69.50 | $68.61 | $68.99 | $68.99 | 16,802 |
| 2021-03-19 | $67.80 | $69.00 | $67.49 | $68.66 | $68.66 | 76,636 |
| 2021-03-18 | $69.42 | $69.67 | $67.57 | $67.74 | $67.74 | 61,761 |
| 2021-03-17 | $69.12 | $70.40 | $68.66 | $70.02 | $70.02 | 115,411 |
| 2021-03-16 | $70.86 | $71.29 | $69.36 | $69.73 | $69.73 | 17,632 |
| 2021-03-15 | $69.64 | $70.53 | $69.24 | $70.53 | $70.53 | 48,053 |
| 2021-03-12 | $68.94 | $69.44 | $68.73 | $69.43 | $69.43 | 19,221 |
| 2021-03-11 | $68.50 | $69.62 | $68.50 | $69.57 | $69.57 | 68,233 |
| 2021-03-10 | $68.22 | $68.59 | $67.42 | $67.65 | $67.65 | 131,116 |
| 2021-03-09 | $66.58 | $67.68 | $66.58 | $67.26 | $67.26 | 52,936 |
| 2021-03-08 | $66.15 | $67.17 | $65.07 | $65.17 | $65.17 | 39,158 |
| 2021-03-05 | $66.16 | $66.42 | $62.88 | $66.29 | $66.29 | 60,861 |
| 2021-03-04 | $67.51 | $67.97 | $64.22 | $65.33 | $65.33 | 168,106 |
| 2021-03-03 | $69.72 | $69.72 | $67.80 | $67.80 | $67.80 | 205,312 |
| 2021-03-02 | $71.33 | $71.33 | $69.75 | $69.75 | $69.75 | 28,525 |
| 2021-03-01 | $70.31 | $71.45 | $70.31 | $71.24 | $71.24 | 30,822 |
| 2021-02-26 | $69.22 | $69.88 | $67.72 | $68.97 | $68.97 | 44,154 |
| 2021-02-25 | $71.39 | $71.65 | $68.43 | $68.69 | $68.69 | 144,639 |
| 2021-02-24 | $70.81 | $71.91 | $70.31 | $71.78 | $71.78 | 46,440 |
| 2021-02-23 | $70.13 | $71.11 | $68.26 | $70.81 | $70.81 | 63,655 |
| 2021-02-22 | $72.82 | $72.89 | $71.39 | $71.54 | $71.54 | 131,328 |
| 2021-02-19 | $72.87 | $73.79 | $72.87 | $73.53 | $73.53 | 17,887 |
| 2021-02-18 | $72.36 | $72.63 | $71.59 | $72.30 | $72.30 | 19,839 |
| 2021-02-17 | $73.37 | $73.38 | $72.27 | $73.29 | $73.29 | 29,007 |
| 2021-02-16 | $75.47 | $75.47 | $73.86 | $73.96 | $73.96 | 33,283 |
| 2021-02-12 | $74.01 | $74.79 | $73.84 | $74.79 | $74.79 | 78,704 |
| 2021-02-11 | $74.54 | $74.79 | $73.71 | $74.41 | $74.41 | 53,871 |
| 2021-02-10 | $74.79 | $75.09 | $73.13 | $73.86 | $73.86 | 50,564 |
| 2021-02-09 | $73.96 | $74.49 | $73.84 | $74.25 | $74.25 | 21,188 |
| 2021-02-08 | $73.38 | $73.94 | $73.35 | $73.93 | $73.93 | 53,360 |
| 2021-02-05 | $72.24 | $72.76 | $72.14 | $72.70 | $72.70 | 41,988 |
| 2021-02-04 | $70.75 | $71.66 | $70.60 | $71.58 | $71.58 | 90,218 |
| 2021-02-03 | $70.93 | $70.93 | $69.93 | $70.55 | $70.55 | 25,409 |
| 2021-02-02 | $70.36 | $70.78 | $70.04 | $70.75 | $70.75 | 58,711 |
| 2021-02-01 | $68.73 | $69.73 | $68.25 | $69.64 | $69.64 | 54,377 |
| 2021-01-29 | $69.34 | $69.34 | $67.44 | $67.75 | $67.75 | 133,981 |
| 2021-01-28 | $68.72 | $69.36 | $68.40 | $68.99 | $68.99 | 50,887 |
| 2021-01-27 | $68.95 | $69.57 | $67.90 | $68.33 | $68.33 | 64,650 |
| 2021-01-26 | $71.20 | $71.20 | $69.88 | $69.96 | $69.96 | 33,159 |
| 2021-01-25 | $71.26 | $71.84 | $69.89 | $70.59 | $70.59 | 105,164 |
| 2021-01-22 | $70.03 | $70.90 | $70.03 | $70.90 | $70.90 | 28,928 |
| 2021-01-21 | $70.94 | $70.94 | $70.30 | $70.49 | $70.49 | 53,574 |
| 2021-01-20 | $70.61 | $71.09 | $70.32 | $70.62 | $70.62 | 141,367 |
| 2021-01-19 | $69.90 | $70.24 | $69.67 | $70.13 | $70.13 | 51,898 |
| 2021-01-15 | $69.82 | $70.04 | $69.01 | $69.26 | $69.26 | 78,262 |
| 2021-01-14 | $69.75 | $70.44 | $69.66 | $70.11 | $70.11 | 58,561 |
| 2021-01-13 | $69.81 | $69.81 | $69.14 | $69.24 | $69.24 | 111,111 |
| 2021-01-12 | $68.97 | $69.72 | $68.97 | $69.72 | $69.72 | 42,671 |
| 2021-01-11 | $68.12 | $69.19 | $68.03 | $68.82 | $68.82 | 24,822 |
| 2021-01-08 | $69.14 | $69.76 | $68.36 | $68.86 | $68.86 | 41,392 |
| 2021-01-07 | $67.50 | $68.73 | $67.50 | $68.73 | $68.73 | 55,936 |
| 2021-01-06 | $65.60 | $67.40 | $65.55 | $66.83 | $66.83 | 73,444 |
| 2021-01-05 | $64.46 | $65.69 | $64.46 | $65.57 | $65.57 | 119,165 |
| 2021-01-04 | $66.10 | $66.10 | $63.79 | $64.65 | $64.65 | 165,455 |
| 2020-12-31 | $65.97 | $65.97 | $65.06 | $65.38 | $65.38 | 25,223 |
| 2020-12-30 | $65.52 | $66.03 | $65.52 | $65.81 | $65.81 | 26,257 |
| 2020-12-29 | $66.48 | $66.48 | $64.73 | $65.15 | $65.15 | 74,701 |
| 2020-12-28 | $68.04 | $68.29 | $66.26 | $66.31 | $66.31 | 18,537 |
| 2020-12-24 | $67.53 | $67.56 | $67.16 | $67.18 | $67.18 | 4,042 |
| 2020-12-23 | $67.93 | $67.93 | $67.35 | $67.52 | $67.45 | 29,403 |
| 2020-12-22 | $66.97 | $67.61 | $66.88 | $67.57 | $67.50 | 69,053 |
| 2020-12-21 | $65.24 | $66.61 | $65.24 | $66.55 | $66.48 | 30,840 |
| 2020-12-18 | $66.10 | $66.45 | $65.85 | $66.16 | $66.09 | 53,070 |
| 2020-12-17 | $64.99 | $65.81 | $64.93 | $65.80 | $65.73 | 27,934 |
| 2020-12-16 | $64.79 | $64.79 | $64.23 | $64.67 | $64.60 | 56,008 |
| 2020-12-15 | $64.05 | $64.57 | $63.74 | $64.56 | $64.49 | 25,874 |
| 2020-12-14 | $63.89 | $64.48 | $63.51 | $63.51 | $63.44 | 40,556 |
| 2020-12-11 | $62.89 | $63.55 | $62.59 | $63.22 | $63.15 | 28,603 |
| 2020-12-10 | $61.88 | $63.21 | $61.88 | $63.19 | $63.12 | 35,438 |
| 2020-12-09 | $63.24 | $63.45 | $61.74 | $62.23 | $62.17 | 36,216 |
| 2020-12-08 | $61.98 | $63.15 | $61.98 | $63.06 | $62.99 | 27,676 |
| 2020-12-07 | $61.82 | $62.36 | $61.80 | $62.13 | $62.07 | 19,532 |
| 2020-12-04 | $61.20 | $61.82 | $61.16 | $61.80 | $61.74 | 77,273 |
| 2020-12-03 | $60.62 | $61.37 | $60.60 | $60.84 | $60.78 | 57,089 |
| 2020-12-02 | $60.37 | $60.49 | $60.11 | $60.41 | $60.35 | 26,856 |
| 2020-12-01 | $61.46 | $61.46 | $60.53 | $60.85 | $60.79 | 113,686 |
| 2020-11-30 | $60.96 | $61.02 | $59.77 | $60.72 | $60.66 | 80,889 |
| 2020-11-27 | $60.26 | $60.82 | $60.26 | $60.75 | $60.69 | 17,085 |
| 2020-11-25 | $59.69 | $59.98 | $59.53 | $59.87 | $59.81 | 66,850 |
| 2020-11-24 | $60.26 | $60.26 | $59.65 | $59.76 | $59.70 | 26,544 |
| 2020-11-23 | $59.72 | $60.07 | $59.27 | $59.79 | $59.73 | 18,446 |
| 2020-11-20 | $58.97 | $59.38 | $58.66 | $59.23 | $59.17 | 33,796 |
| 2020-11-19 | $58.08 | $58.88 | $58.08 | $58.88 | $58.82 | 23,199 |
| 2020-11-18 | $58.73 | $58.91 | $58.11 | $58.11 | $58.05 | 75,915 |
| 2020-11-17 | $58.07 | $58.79 | $57.72 | $58.62 | $58.56 | 40,185 |
| 2020-11-16 | $58.42 | $58.42 | $57.85 | $58.27 | $58.21 | 78,907 |
| 2020-11-13 | $57.84 | $58.07 | $57.59 | $57.84 | $57.78 | 21,463 |
| 2020-11-12 | $57.73 | $58.04 | $56.92 | $57.26 | $57.20 | 75,663 |
| 2020-11-11 | $57.42 | $57.84 | $57.35 | $57.84 | $57.78 | 79,786 |
| 2020-11-10 | $56.70 | $56.98 | $55.69 | $56.88 | $56.82 | 138,378 |
| 2020-11-09 | $60.00 | $60.00 | $56.78 | $56.84 | $56.78 | 96,158 |
| 2020-11-06 | $58.37 | $58.64 | $58.11 | $58.25 | $58.19 | 55,660 |
| 2020-11-05 | $57.50 | $58.38 | $57.50 | $58.37 | $58.31 | 53,274 |
| 2020-11-04 | $55.65 | $57.32 | $55.65 | $56.82 | $56.76 | 130,382 |
| 2020-11-03 | $54.49 | $55.54 | $54.49 | $55.45 | $55.39 | 35,643 |
| 2020-11-02 | $53.98 | $54.27 | $53.20 | $53.87 | $53.81 | 76,207 |
| 2020-10-30 | $54.34 | $54.34 | $53.00 | $53.43 | $53.37 | 127,246 |
| 2020-10-29 | $54.52 | $54.89 | $54.17 | $54.64 | $54.58 | 162,814 |
| 2020-10-28 | $54.62 | $54.84 | $54.32 | $54.35 | $54.29 | 462,713 |
| 2020-10-27 | $55.83 | $56.12 | $55.59 | $55.64 | $55.58 | 85,258 |
| 2020-10-26 | $56.14 | $56.34 | $55.00 | $55.66 | $55.60 | 79,399 |
| 2020-10-23 | $56.60 | $56.67 | $56.12 | $56.67 | $56.61 | 28,434 |
| 2020-10-22 | $56.05 | $56.35 | $55.85 | $56.27 | $56.21 | 57,843 |
| 2020-10-21 | $56.84 | $56.88 | $55.72 | $55.72 | $55.66 | 35,705 |
| 2020-10-20 | $57.51 | $57.51 | $56.72 | $56.72 | $56.66 | 51,343 |
| 2020-10-19 | $58.01 | $58.01 | $56.86 | $56.98 | $56.92 | 47,181 |
| 2020-10-16 | $58.10 | $58.13 | $57.55 | $57.55 | $57.49 | 39,308 |
| 2020-10-15 | $56.86 | $57.87 | $56.39 | $57.73 | $57.67 | 68,039 |
| 2020-10-14 | $58.51 | $58.61 | $57.54 | $57.74 | $57.68 | 29,759 |
| 2020-10-13 | $57.68 | $58.43 | $57.68 | $58.28 | $58.22 | 29,919 |
| 2020-10-12 | $57.76 | $58.01 | $57.67 | $57.90 | $57.84 | 20,336 |
| 2020-10-09 | $57.34 | $57.65 | $57.23 | $57.58 | $57.52 | 32,097 |
| 2020-10-08 | $57.18 | $57.21 | $56.56 | $56.76 | $56.70 | 93,571 |
| 2020-10-07 | $55.75 | $56.52 | $55.75 | $56.43 | $56.37 | 458,521 |
| 2020-10-06 | $55.60 | $56.30 | $55.18 | $55.18 | $55.12 | 56,477 |
| 2020-10-05 | $54.81 | $55.40 | $54.79 | $55.37 | $55.32 | 29,116 |
| 2020-10-02 | $53.26 | $54.32 | $53.26 | $54.11 | $54.06 | 39,087 |
| 2020-10-01 | $53.96 | $54.44 | $53.76 | $54.36 | $54.30 | 198,893 |
| 2020-09-30 | $53.42 | $53.99 | $53.05 | $53.50 | $53.44 | 195,640 |
| 2020-09-29 | $53.20 | $53.69 | $53.20 | $53.24 | $53.18 | 46,743 |
| 2020-09-28 | $53.05 | $53.33 | $52.86 | $53.25 | $53.19 | 130,563 |
| 2020-09-25 | $51.10 | $52.24 | $51.10 | $52.24 | $52.19 | 47,702 |
| 2020-09-24 | $51.37 | $51.77 | $50.82 | $51.15 | $51.10 | 16,441 |
| 2020-09-23 | $52.91 | $53.11 | $51.72 | $51.74 | $51.59 | 82,991 |
| 2020-09-22 | $52.35 | $52.94 | $51.89 | $52.94 | $52.79 | 26,230 |
| 2020-09-21 | $51.24 | $51.90 | $50.75 | $51.90 | $51.76 | 35,794 |
| 2020-09-18 | $52.65 | $52.82 | $51.59 | $52.26 | $52.11 | 68,896 |
| 2020-09-17 | $51.93 | $52.58 | $51.93 | $52.51 | $52.36 | 36,495 |
| 2020-09-16 | $53.23 | $53.55 | $52.84 | $52.87 | $52.72 | 81,228 |
| 2020-09-15 | $52.87 | $53.05 | $52.63 | $52.87 | $52.72 | 24,151 |
| 2020-09-14 | $51.86 | $52.43 | $51.85 | $52.43 | $52.28 | 25,171 |
| 2020-09-11 | $51.47 | $51.47 | $50.32 | $50.81 | $50.67 | 120,072 |
| 2020-09-10 | $52.09 | $52.51 | $51.00 | $51.12 | $50.98 | 32,031 |
| 2020-09-09 | $51.14 | $51.70 | $50.84 | $51.48 | $51.34 | 30,826 |
| 2020-09-08 | $50.32 | $51.19 | $49.91 | $50.38 | $50.24 | 97,803 |
| 2020-09-04 | $52.42 | $52.42 | $49.90 | $51.42 | $51.28 | 169,833 |
| 2020-09-03 | $54.32 | $54.32 | $51.92 | $52.30 | $52.15 | 28,520 |
| 2020-09-02 | $54.87 | $54.90 | $53.80 | $54.83 | $54.68 | 72,935 |
| 2020-09-01 | $53.82 | $54.55 | $53.82 | $54.55 | $54.40 | 60,784 |
| 2020-08-31 | $53.57 | $53.68 | $53.30 | $53.52 | $53.37 | 20,349 |
| 2020-08-28 | $53.56 | $53.59 | $53.33 | $53.50 | $53.35 | 18,693 |
| 2020-08-27 | $53.31 | $53.42 | $52.84 | $53.20 | $53.05 | 18,728 |
| 2020-08-26 | $52.98 | $53.29 | $52.95 | $53.14 | $52.99 | 37,797 |
| 2020-08-25 | $52.66 | $52.84 | $52.41 | $52.83 | $52.68 | 14,674 |
| 2020-08-24 | $53.08 | $53.08 | $52.39 | $52.58 | $52.43 | 17,118 |
| 2020-08-21 | $52.62 | $52.67 | $52.41 | $52.61 | $52.46 | 14,091 |
| 2020-08-20 | $52.34 | $52.86 | $52.30 | $52.69 | $52.54 | 11,699 |
| 2020-08-19 | $52.81 | $53.05 | $52.62 | $52.63 | $52.48 | 19,923 |
| 2020-08-18 | $52.81 | $52.81 | $52.27 | $52.61 | $52.46 | 20,506 |
| 2020-08-17 | $52.40 | $52.66 | $52.40 | $52.58 | $52.43 | 12,588 |
| 2020-08-14 | $52.28 | $52.29 | $51.88 | $52.02 | $51.88 | 20,554 |
| 2020-08-13 | $51.96 | $52.65 | $51.95 | $52.30 | $52.16 | 27,998 |
| 2020-08-12 | $51.84 | $52.03 | $51.68 | $51.87 | $51.73 | 17,737 |
| 2020-08-11 | $51.95 | $52.19 | $51.28 | $51.33 | $51.19 | 21,550 |
| 2020-08-10 | $52.67 | $52.67 | $51.79 | $51.84 | $51.70 | 28,146 |
| 2020-08-07 | $52.62 | $52.95 | $51.96 | $52.43 | $52.28 | 24,886 |
| 2020-08-06 | $53.06 | $53.06 | $52.56 | $52.87 | $52.72 | 31,076 |
| 2020-08-05 | $52.66 | $52.98 | $52.42 | $52.93 | $52.78 | 16,118 |
| 2020-08-04 | $52.13 | $52.36 | $52.00 | $52.33 | $52.18 | 93,633 |
| 2020-08-03 | $51.47 | $52.44 | $51.47 | $52.35 | $52.20 | 43,357 |
| 2020-07-31 | $51.56 | $51.56 | $50.41 | $51.21 | $51.07 | 25,657 |
| 2020-07-30 | $50.50 | $51.45 | $50.43 | $51.29 | $51.15 | 20,663 |
| 2020-07-29 | $50.23 | $51.13 | $50.23 | $51.00 | $50.86 | 73,888 |
| 2020-07-28 | $50.66 | $50.66 | $49.89 | $49.91 | $49.77 | 21,745 |
| 2020-07-27 | $49.98 | $50.56 | $49.83 | $50.55 | $50.41 | 14,955 |
| 2020-07-24 | $49.14 | $49.91 | $49.14 | $49.64 | $49.50 | 66,941 |
| 2020-07-23 | $50.52 | $51.21 | $49.85 | $50.06 | $49.93 | 40,641 |
| 2020-07-22 | $50.24 | $50.70 | $50.22 | $50.48 | $50.34 | 60,664 |
| 2020-07-21 | $50.82 | $50.82 | $50.12 | $50.23 | $50.09 | 134,473 |
| 2020-07-20 | $49.89 | $50.42 | $49.75 | $50.36 | $50.22 | 34,376 |
| 2020-07-17 | $49.36 | $49.75 | $49.11 | $49.69 | $49.55 | 72,804 |
| 2020-07-16 | $49.07 | $49.28 | $48.85 | $49.13 | $48.99 | 15,584 |
| 2020-07-15 | $49.11 | $49.49 | $48.70 | $49.43 | $49.29 | 158,056 |
| 2020-07-14 | $47.40 | $48.28 | $46.88 | $48.28 | $48.15 | 59,339 |
| 2020-07-13 | $49.39 | $49.49 | $47.49 | $47.49 | $47.36 | 17,972 |
| 2020-07-10 | $48.71 | $48.96 | $48.50 | $48.83 | $48.69 | 44,492 |
| 2020-07-09 | $49.24 | $49.24 | $48.09 | $48.86 | $48.72 | 41,572 |
| 2020-07-08 | $48.63 | $49.03 | $48.44 | $49.03 | $48.89 | 44,400 |
| 2020-07-07 | $48.60 | $49.23 | $48.36 | $48.38 | $48.25 | 47,834 |
| 2020-07-06 | $49.29 | $49.30 | $48.75 | $48.85 | $48.71 | 194,015 |
| 2020-07-02 | $48.94 | $48.98 | $48.34 | $48.34 | $48.21 | 35,595 |
| 2020-07-01 | $47.99 | $48.50 | $47.80 | $48.25 | $48.12 | 154,415 |
| 2020-06-30 | $47.06 | $47.81 | $47.06 | $47.80 | $47.67 | 44,639 |
| 2020-06-29 | $46.99 | $47.17 | $46.17 | $47.10 | $46.97 | 11,395 |
| 2020-06-26 | $47.35 | $47.35 | $46.52 | $46.64 | $46.51 | 15,652 |
| 2020-06-25 | $46.54 | $47.27 | $46.12 | $47.27 | $47.14 | 19,188 |
| 2020-06-24 | $47.51 | $47.51 | $46.28 | $46.75 | $46.62 | 32,237 |
| 2020-06-23 | $48.35 | $48.46 | $48.03 | $48.04 | $47.91 | 68,498 |
| 2020-06-22 | $47.39 | $47.89 | $47.22 | $47.84 | $47.71 | 17,869 |
| 2020-06-19 | $47.91 | $47.96 | $47.04 | $47.44 | $47.31 | 26,885 |
| 2020-06-18 | $47.04 | $47.66 | $47.04 | $47.35 | $47.22 | 9,766 |
| 2020-06-17 | $47.60 | $47.65 | $47.10 | $47.27 | $47.14 | 15,522 |
| 2020-06-16 | $47.79 | $47.81 | $47.21 | $47.37 | $47.24 | 140,794 |
| 2020-06-15 | $44.57 | $46.78 | $44.57 | $46.69 | $46.56 | 20,311 |
| 2020-06-12 | $46.23 | $46.23 | $44.54 | $45.59 | $45.46 | 65,446 |
| 2020-06-11 | $46.21 | $46.44 | $44.88 | $44.88 | $44.75 | 51,507 |
| 2020-06-10 | $48.05 | $48.10 | $47.48 | $47.74 | $47.61 | 29,203 |
| 2020-06-09 | $47.69 | $48.21 | $47.61 | $47.85 | $47.72 | 47,753 |
| 2020-06-08 | $48.19 | $48.19 | $47.80 | $48.15 | $48.02 | 36,378 |
| 2020-06-05 | $48.10 | $48.25 | $47.66 | $47.76 | $47.63 | 45,477 |
| 2020-06-04 | $47.82 | $47.82 | $46.83 | $47.06 | $46.93 | 28,554 |
| 2020-06-03 | $47.85 | $48.20 | $47.82 | $47.98 | $47.85 | 47,842 |
| 2020-06-02 | $47.22 | $47.58 | $46.85 | $47.54 | $47.41 | 230,833 |
| 2020-06-01 | $46.81 | $47.53 | $46.81 | $47.30 | $47.17 | 114,072 |
| 2020-05-29 | $46.31 | $46.92 | $46.05 | $46.90 | $46.77 | 26,284 |
| 2020-05-28 | $46.90 | $47.29 | $46.21 | $46.33 | $46.20 | 94,220 |
| 2020-05-27 | $46.50 | $46.50 | $44.89 | $46.47 | $46.34 | 74,786 |
| 2020-05-26 | $46.75 | $46.75 | $45.95 | $45.95 | $45.82 | 65,146 |
| 2020-05-22 | $45.27 | $45.63 | $45.11 | $45.63 | $45.50 | 24,581 |
| 2020-05-21 | $45.03 | $45.39 | $44.79 | $45.16 | $45.03 | 33,503 |
| 2020-05-20 | $45.08 | $45.39 | $45.05 | $45.12 | $44.99 | 25,001 |
| 2020-05-19 | $44.55 | $45.10 | $44.44 | $44.49 | $44.37 | 27,020 |
| 2020-05-18 | $44.60 | $44.98 | $44.59 | $44.69 | $44.57 | 21,598 |
| 2020-05-15 | $42.33 | $43.21 | $42.33 | $43.13 | $43.01 | 38,781 |
| 2020-05-14 | $41.54 | $42.44 | $40.98 | $42.41 | $42.29 | 35,993 |
| 2020-05-13 | $42.87 | $43.25 | $41.54 | $42.19 | $42.07 | 69,410 |
| 2020-05-12 | $44.60 | $44.71 | $43.21 | $43.21 | $43.09 | 100,384 |
| 2020-05-11 | $43.72 | $44.92 | $43.72 | $44.71 | $44.59 | 88,279 |
| 2020-05-08 | $43.66 | $44.25 | $43.52 | $44.05 | $43.93 | 36,664 |
| 2020-05-07 | $43.08 | $43.36 | $42.75 | $43.07 | $42.95 | 36,567 |
| 2020-05-06 | $42.27 | $42.82 | $42.01 | $42.38 | $42.26 | 140,165 |
| 2020-05-05 | $41.85 | $42.52 | $41.82 | $41.99 | $41.87 | 190,078 |
| 2020-05-04 | $40.33 | $41.19 | $40.33 | $41.17 | $41.06 | 247,464 |
| 2020-05-01 | $41.15 | $41.29 | $40.41 | $40.76 | $40.65 | 88,133 |
| 2020-04-30 | $42.65 | $42.71 | $42.07 | $42.15 | $42.03 | 32,591 |
| 2020-04-29 | $42.81 | $43.57 | $42.48 | $43.33 | $43.21 | 69,130 |
| 2020-04-28 | $42.86 | $42.86 | $41.78 | $41.84 | $41.72 | 35,370 |
| 2020-04-27 | $41.33 | $42.22 | $41.33 | $42.08 | $41.96 | 55,745 |
| 2020-04-24 | $40.21 | $40.92 | $40.08 | $40.78 | $40.67 | 30,241 |
| 2020-04-23 | $39.96 | $40.64 | $39.96 | $40.05 | $39.94 | 75,274 |
| 2020-04-22 | $40.08 | $40.08 | $39.44 | $39.86 | $39.75 | 35,766 |
| 2020-04-21 | $39.95 | $39.95 | $38.76 | $39.19 | $39.08 | 30,633 |
| 2020-04-20 | $39.90 | $41.00 | $39.90 | $40.46 | $40.35 | 108,265 |
| 2020-04-17 | $40.17 | $40.63 | $40.07 | $40.55 | $40.44 | 80,423 |
| 2020-04-16 | $39.06 | $39.30 | $38.58 | $39.26 | $39.15 | 37,952 |
| 2020-04-15 | $39.08 | $39.22 | $38.63 | $38.90 | $38.79 | 121,513 |
| 2020-04-14 | $39.74 | $40.16 | $39.58 | $40.04 | $39.93 | 240,001 |
| 2020-04-13 | $39.59 | $39.59 | $38.48 | $38.70 | $38.59 | 145,645 |
| 2020-04-09 | $39.19 | $39.93 | $38.99 | $39.50 | $39.39 | 104,160 |
| 2020-04-08 | $37.50 | $38.66 | $37.10 | $38.44 | $38.33 | 71,320 |
| 2020-04-07 | $38.41 | $38.41 | $36.87 | $36.87 | $36.77 | 46,957 |
| 2020-04-06 | $35.52 | $37.01 | $35.28 | $36.87 | $36.77 | 53,718 |
| 2020-04-03 | $34.95 | $35.03 | $33.56 | $34.00 | $33.91 | 92,180 |
| 2020-04-02 | $34.56 | $35.71 | $34.10 | $34.94 | $34.84 | 48,855 |
| 2020-04-01 | $35.47 | $35.80 | $34.46 | $34.67 | $34.57 | 151,035 |
| 2020-03-31 | $37.32 | $37.80 | $36.59 | $36.96 | $36.86 | 153,611 |
| 2020-03-30 | $36.66 | $37.53 | $36.40 | $37.53 | $37.43 | 48,180 |
| 2020-03-27 | $36.61 | $37.43 | $36.24 | $36.59 | $36.49 | 300,325 |
| 2020-03-26 | $36.33 | $37.86 | $36.32 | $37.73 | $37.62 | 155,707 |
| 2020-03-25 | $35.32 | $36.96 | $34.50 | $35.97 | $35.87 | 77,054 |
| 2020-03-24 | $33.53 | $34.86 | $33.53 | $34.75 | $34.65 | 57,786 |
| 2020-03-23 | $32.09 | $32.15 | $30.48 | $31.56 | $31.47 | 62,783 |
| 2020-03-20 | $33.40 | $34.29 | $32.00 | $32.06 | $31.97 | 107,400 |
| 2020-03-19 | $31.46 | $33.48 | $30.63 | $33.04 | $32.94 | 129,156 |
| 2020-03-18 | $32.07 | $33.30 | $30.38 | $31.81 | $31.72 | 55,400 |
| 2020-03-17 | $33.15 | $34.64 | $31.59 | $34.33 | $34.23 | 66,388 |
| 2020-03-16 | $33.56 | $35.62 | $30.10 | $32.69 | $32.60 | 305,052 |
| 2020-03-13 | $37.71 | $37.71 | $34.79 | $36.42 | $36.31 | 268,508 |
| 2020-03-12 | $34.16 | $37.38 | $32.16 | $35.50 | $35.40 | 165,094 |
| 2020-03-11 | $40.51 | $41.18 | $38.80 | $39.37 | $39.26 | 86,317 |
| 2020-03-10 | $41.30 | $42.36 | $39.80 | $41.81 | $41.69 | 90,524 |
| 2020-03-09 | $40.81 | $43.05 | $31.63 | $40.47 | $40.35 | 127,942 |
| 2020-03-06 | $43.98 | $44.70 | $43.39 | $44.31 | $44.18 | 61,627 |
| 2020-03-05 | $45.66 | $46.15 | $44.94 | $45.10 | $44.97 | 35,095 |
| 2020-03-04 | $45.92 | $46.84 | $45.51 | $46.84 | $46.70 | 73,127 |
| 2020-03-03 | $46.38 | $46.82 | $44.58 | $45.18 | $45.05 | 79,358 |
| 2020-03-02 | $45.02 | $46.15 | $44.22 | $46.10 | $45.97 | 93,138 |
| 2020-02-28 | $43.96 | $44.96 | $43.51 | $44.61 | $44.48 | 186,412 |
| 2020-02-27 | $46.27 | $47.24 | $45.17 | $45.43 | $45.30 | 80,569 |
| 2020-02-26 | $48.03 | $48.40 | $47.03 | $47.18 | $47.04 | 38,503 |
| 2020-02-25 | $49.61 | $49.61 | $47.59 | $47.70 | $47.56 | 49,852 |
| 2020-02-24 | $49.21 | $49.63 | $49.02 | $49.36 | $49.22 | 54,283 |
| 2020-02-21 | $51.37 | $51.37 | $50.68 | $50.83 | $50.68 | 19,274 |
| 2020-02-20 | $51.63 | $51.90 | $50.94 | $51.50 | $51.35 | 35,650 |
| 2020-02-19 | $51.38 | $51.89 | $51.38 | $51.66 | $51.51 | 33,165 |
| 2020-02-18 | $50.90 | $51.16 | $50.75 | $51.02 | $50.87 | 23,615 |
| 2020-02-14 | $51.15 | $51.26 | $50.86 | $51.08 | $50.93 | 19,368 |
| 2020-02-13 | $50.82 | $51.28 | $50.68 | $51.03 | $50.88 | 83,486 |
| 2020-02-12 | $50.69 | $50.94 | $50.33 | $50.94 | $50.79 | 29,933 |
| 2020-02-11 | $50.47 | $50.66 | $50.27 | $50.41 | $50.26 | 16,103 |
| 2020-02-10 | $49.53 | $50.16 | $49.53 | $50.16 | $50.02 | 34,706 |
| 2020-02-07 | $49.81 | $49.81 | $49.39 | $49.47 | $49.33 | 25,276 |
| 2020-02-06 | $50.07 | $50.11 | $49.93 | $50.10 | $49.96 | 22,033 |
| 2020-02-05 | $50.27 | $50.27 | $49.67 | $49.87 | $49.73 | 34,693 |
| 2020-02-04 | $49.47 | $49.89 | $49.36 | $49.84 | $49.70 | 32,064 |
| 2020-02-03 | $48.50 | $48.93 | $48.40 | $48.80 | $48.66 | 60,218 |
| 2020-01-31 | $48.75 | $48.75 | $48.10 | $48.22 | $48.08 | 183,487 |
| 2020-01-30 | $48.67 | $49.14 | $48.56 | $49.14 | $49.00 | 10,488 |
| 2020-01-29 | $49.19 | $49.30 | $48.91 | $49.06 | $48.92 | 37,068 |
| 2020-01-28 | $48.71 | $49.20 | $48.50 | $49.03 | $48.89 | 16,837 |
| 2020-01-27 | $47.99 | $48.65 | $47.76 | $48.43 | $48.29 | 94,183 |
| 2020-01-24 | $49.56 | $49.56 | $48.66 | $48.93 | $48.79 | 21,651 |
| 2020-01-23 | $49.33 | $49.57 | $49.04 | $49.44 | $49.30 | 25,437 |
| 2020-01-22 | $49.89 | $49.89 | $49.42 | $49.59 | $49.45 | 12,067 |
| 2020-01-21 | $49.28 | $49.64 | $49.25 | $49.42 | $49.28 | 23,656 |
| 2020-01-17 | $49.76 | $49.76 | $49.37 | $49.47 | $49.33 | 20,288 |
| 2020-01-16 | $49.08 | $49.63 | $49.08 | $49.56 | $49.42 | 45,792 |
| 2020-01-15 | $48.77 | $49.25 | $48.77 | $48.98 | $48.84 | 37,331 |
| 2020-01-14 | $48.36 | $49.11 | $48.36 | $48.82 | $48.68 | 30,928 |
| 2020-01-13 | $48.44 | $48.80 | $48.33 | $48.75 | $48.61 | 30,789 |
| 2020-01-10 | $48.63 | $48.65 | $48.24 | $48.29 | $48.15 | 32,281 |
| 2020-01-09 | $48.56 | $48.68 | $48.36 | $48.49 | $48.35 | 18,983 |
| 2020-01-08 | $47.90 | $48.44 | $47.90 | $48.27 | $48.13 | 30,240 |
| 2020-01-07 | $48.16 | $48.23 | $47.86 | $48.13 | $47.99 | 33,140 |
| 2020-01-06 | $47.84 | $48.21 | $47.70 | $48.12 | $47.98 | 43,434 |
| 2020-01-03 | $47.51 | $48.16 | $47.51 | $48.03 | $47.89 | 35,879 |
| 2020-01-02 | $48.18 | $48.18 | $47.61 | $48.12 | $47.98 | 144,213 |
| 2019-12-31 | $47.76 | $48.03 | $47.76 | $47.87 | $47.73 | 20,008 |
| 2019-12-30 | $48.07 | $48.07 | $47.61 | $47.82 | $47.68 | 37,533 |
| 2019-12-27 | $48.23 | $48.23 | $47.85 | $48.06 | $47.92 | 17,719 |
| 2019-12-26 | $48.05 | $48.14 | $47.89 | $48.09 | $47.95 | 10,255 |
| 2019-12-24 | $47.96 | $48.06 | $47.80 | $48.06 | $47.92 | 9,438 |
| 2019-12-23 | $48.22 | $48.22 | $47.79 | $47.88 | $47.74 | 24,320 |
| 2019-12-20 | $47.87 | $48.13 | $47.87 | $48.06 | $47.92 | 20,050 |
| 2019-12-19 | $47.54 | $47.78 | $47.45 | $47.69 | $47.55 | 80,260 |
| 2019-12-18 | $47.55 | $47.57 | $47.34 | $47.50 | $47.36 | 10,814 |
| 2019-12-17 | $47.58 | $47.58 | $47.37 | $47.51 | $47.37 | 13,705 |
| 2019-12-16 | $47.53 | $47.63 | $47.34 | $47.50 | $47.36 | 18,202 |
| 2019-12-13 | $47.12 | $47.53 | $47.00 | $47.16 | $47.02 | 20,825 |
| 2019-12-12 | $47.37 | $47.64 | $47.17 | $47.31 | $47.07 | 21,521 |
| 2019-12-11 | $47.38 | $47.38 | $47.15 | $47.32 | $47.08 | 20,351 |
| 2019-12-10 | $47.49 | $47.49 | $47.14 | $47.35 | $47.11 | 13,956 |
| 2019-12-09 | $47.71 | $47.71 | $47.40 | $47.50 | $47.26 | 7,508 |
| 2019-12-06 | $47.84 | $47.93 | $47.68 | $47.80 | $47.55 | 15,888 |
| 2019-12-05 | $47.58 | $47.61 | $47.28 | $47.38 | $47.14 | 13,559 |
| 2019-12-04 | $47.37 | $47.54 | $47.20 | $47.40 | $47.16 | 25,820 |
| 2019-12-03 | $46.96 | $47.26 | $46.86 | $47.18 | $46.94 | 163,206 |
| 2019-12-02 | $47.77 | $47.77 | $47.13 | $47.22 | $46.98 | 111,068 |
| 2019-11-29 | $48.20 | $48.24 | $47.88 | $47.90 | $47.65 | 14,049 |
| 2019-11-27 | $48.08 | $48.27 | $47.99 | $48.21 | $47.96 | 14,741 |
| 2019-11-26 | $47.55 | $48.06 | $47.55 | $48.06 | $47.81 | 34,077 |
| 2019-11-25 | $47.01 | $47.58 | $47.01 | $47.53 | $47.29 | 16,976 |
| 2019-11-22 | $46.73 | $46.81 | $46.46 | $46.70 | $46.46 | 24,034 |
| 2019-11-21 | $47.19 | $47.19 | $46.58 | $46.69 | $46.45 | 12,438 |
| 2019-11-20 | $46.88 | $47.33 | $46.65 | $47.01 | $46.77 | 12,510 |
| 2019-11-19 | $47.07 | $47.12 | $46.71 | $47.03 | $46.79 | 22,409 |
| 2019-11-18 | $46.55 | $46.76 | $46.50 | $46.63 | $46.39 | 14,609 |
| 2019-11-15 | $46.62 | $46.63 | $46.36 | $46.63 | $46.39 | 59,358 |
| 2019-11-14 | $46.15 | $46.38 | $46.15 | $46.29 | $46.05 | 26,024 |
| 2019-11-13 | $45.94 | $46.26 | $45.73 | $46.12 | $45.88 | 24,380 |
| 2019-11-12 | $46.02 | $46.26 | $45.90 | $46.02 | $45.78 | 31,961 |
| 2019-11-11 | $45.70 | $45.99 | $45.70 | $45.97 | $45.73 | 29,099 |
| 2019-11-08 | $45.48 | $45.89 | $45.48 | $45.68 | $45.44 | 24,209 |
| 2019-11-07 | $45.94 | $45.98 | $45.34 | $45.49 | $45.26 | 128,059 |
| 2019-11-06 | $45.94 | $45.94 | $45.60 | $45.81 | $45.57 | 130,775 |
| 2019-11-05 | $46.07 | $46.08 | $45.78 | $45.83 | $45.59 | 120,060 |
| 2019-11-04 | $46.51 | $46.67 | $45.97 | $46.09 | $45.85 | 29,372 |
| 2019-11-01 | $45.89 | $46.27 | $45.89 | $46.19 | $45.95 | 256,490 |
| 2019-10-31 | $45.98 | $45.98 | $45.48 | $45.60 | $45.36 | 32,950 |
| 2019-10-30 | $46.01 | $46.01 | $45.58 | $45.88 | $45.64 | 19,694 |
| 2019-10-29 | $45.83 | $46.27 | $45.83 | $45.93 | $45.69 | 12,823 |
| 2019-10-28 | $45.71 | $46.07 | $45.71 | $45.98 | $45.74 | 36,399 |
| 2019-10-25 | $45.49 | $45.71 | $45.30 | $45.60 | $45.36 | 9,278 |
| 2019-10-24 | $45.59 | $45.59 | $45.31 | $45.52 | $45.29 | 25,049 |
| 2019-10-23 | $45.44 | $45.58 | $45.14 | $45.31 | $45.08 | 61,816 |
| 2019-10-22 | $45.83 | $45.85 | $45.44 | $45.46 | $45.23 | 22,666 |
| 2019-10-21 | $45.73 | $45.90 | $45.64 | $45.79 | $45.55 | 13,981 |
| 2019-10-18 | $45.56 | $45.70 | $45.21 | $45.50 | $45.27 | 53,570 |
| 2019-10-17 | $45.50 | $45.75 | $45.41 | $45.72 | $45.48 | 72,649 |
| 2019-10-16 | $45.26 | $45.39 | $45.01 | $45.26 | $45.03 | 55,207 |
| 2019-10-15 | $45.26 | $45.54 | $45.18 | $45.40 | $45.17 | 70,722 |
| 2019-10-14 | $45.12 | $45.18 | $44.98 | $45.13 | $44.90 | 23,745 |
| 2019-10-11 | $45.04 | $45.54 | $45.04 | $45.26 | $45.03 | 198,792 |
| 2019-10-10 | $44.35 | $44.79 | $44.35 | $44.59 | $44.36 | 22,524 |
| 2019-10-09 | $44.30 | $44.51 | $44.19 | $44.43 | $44.20 | 10,472 |
| 2019-10-08 | $44.23 | $44.38 | $43.92 | $43.97 | $43.74 | 92,795 |
| 2019-10-07 | $44.58 | $44.90 | $44.57 | $44.78 | $44.55 | 20,557 |
| 2019-10-04 | $44.13 | $44.62 | $44.08 | $44.59 | $44.36 | 37,776 |
| 2019-10-03 | $43.40 | $44.12 | $43.08 | $44.02 | $43.79 | 35,937 |
| 2019-10-02 | $43.79 | $43.79 | $43.29 | $43.51 | $43.29 | 52,707 |
| 2019-10-01 | $44.77 | $45.09 | $44.06 | $44.07 | $43.84 | 38,566 |
| 2019-09-30 | $44.53 | $44.90 | $44.43 | $44.75 | $44.52 | 52,978 |
| 2019-09-27 | $45.30 | $45.30 | $44.19 | $44.48 | $44.25 | 79,711 |
| 2019-09-26 | $45.23 | $45.25 | $44.92 | $45.07 | $44.84 | 26,041 |
| 2019-09-25 | $45.12 | $45.47 | $44.88 | $45.46 | $45.23 | 17,181 |
| 2019-09-24 | $46.08 | $46.08 | $45.00 | $45.11 | $44.85 | 23,925 |
| 2019-09-23 | $45.71 | $46.00 | $45.71 | $45.91 | $45.65 | 53,788 |
| 2019-09-20 | $46.20 | $46.20 | $45.60 | $45.85 | $45.59 | 19,724 |
| 2019-09-19 | $46.20 | $46.38 | $46.01 | $46.05 | $45.79 | 69,190 |
| 2019-09-18 | $46.11 | $46.15 | $45.58 | $46.03 | $45.77 | 47,000 |
| 2019-09-17 | $45.91 | $46.28 | $45.91 | $46.26 | $46.00 | 24,889 |
| 2019-09-16 | $45.58 | $46.03 | $45.50 | $45.99 | $45.73 | 8,153 |
| 2019-09-13 | $45.95 | $46.32 | $45.71 | $45.80 | $45.54 | 12,735 |
| 2019-09-12 | $46.04 | $46.07 | $45.79 | $45.85 | $45.59 | 36,479 |
| 2019-09-11 | $45.35 | $45.74 | $45.16 | $45.73 | $45.47 | 14,842 |
| 2019-09-10 | $45.40 | $45.40 | $44.82 | $45.18 | $44.92 | 31,400 |
| 2019-09-09 | $46.15 | $46.17 | $45.42 | $45.62 | $45.36 | 23,515 |
| 2019-09-06 | $46.40 | $46.48 | $46.12 | $46.12 | $45.86 | 8,734 |
| 2019-09-05 | $46.25 | $46.44 | $45.97 | $46.44 | $46.18 | 28,200 |
| 2019-09-04 | $45.79 | $45.91 | $45.60 | $45.78 | $45.52 | 15,091 |
| 2019-09-03 | $45.55 | $45.55 | $44.96 | $45.24 | $44.98 | 117,400 |
| 2019-08-30 | $46.17 | $46.17 | $45.61 | $45.78 | $45.52 | 17,212 |
| 2019-08-29 | $45.79 | $45.97 | $45.60 | $45.97 | $45.71 | 11,727 |
| 2019-08-28 | $44.92 | $45.46 | $44.92 | $45.42 | $45.16 | 43,918 |
| 2019-08-27 | $45.73 | $45.73 | $44.88 | $45.08 | $44.82 | 16,439 |
| 2019-08-26 | $45.35 | $45.39 | $44.90 | $45.39 | $45.13 | 43,111 |
| 2019-08-23 | $45.89 | $46.07 | $44.72 | $44.74 | $44.49 | 22,766 |
| 2019-08-22 | $46.26 | $46.26 | $45.70 | $46.11 | $45.85 | 13,836 |
| 2019-08-21 | $46.01 | $46.18 | $45.96 | $46.08 | $45.82 | 17,927 |
| 2019-08-20 | $45.71 | $45.72 | $45.51 | $45.51 | $45.25 | 44,810 |
| 2019-08-19 | $45.89 | $45.92 | $45.64 | $45.75 | $45.49 | 14,484 |
| 2019-08-16 | $45.02 | $45.53 | $45.02 | $45.47 | $45.22 | 18,368 |
| 2019-08-15 | $44.72 | $44.78 | $44.46 | $44.68 | $44.43 | 39,011 |
| 2019-08-14 | $45.33 | $45.33 | $44.61 | $44.66 | $44.41 | 88,609 |
| 2019-08-13 | $45.12 | $46.25 | $45.12 | $46.02 | $45.76 | 24,603 |
| 2019-08-12 | $45.86 | $45.86 | $45.24 | $45.32 | $45.06 | 18,846 |
| 2019-08-09 | $46.32 | $46.32 | $45.85 | $46.05 | $45.79 | 14,715 |
| 2019-08-08 | $45.83 | $46.54 | $45.65 | $46.45 | $46.19 | 26,946 |
| 2019-08-07 | $44.54 | $45.44 | $44.54 | $45.43 | $45.17 | 47,824 |
| 2019-08-06 | $44.82 | $45.10 | $44.53 | $45.06 | $44.80 | 160,038 |
| 2019-08-05 | $45.12 | $45.12 | $43.95 | $44.38 | $44.13 | 70,214 |
| 2019-08-02 | $46.03 | $46.03 | $45.46 | $45.82 | $45.56 | 17,888 |
| 2019-08-01 | $46.60 | $47.29 | $46.23 | $46.27 | $46.01 | 24,846 |
| 2019-07-31 | $46.92 | $47.27 | $46.31 | $46.53 | $46.27 | 27,227 |
| 2019-07-30 | $46.58 | $47.01 | $46.52 | $47.01 | $46.74 | 42,297 |
| 2019-07-29 | $47.38 | $47.38 | $46.63 | $46.65 | $46.38 | 72,286 |
| 2019-07-26 | $47.14 | $47.38 | $46.97 | $47.28 | $47.01 | 68,375 |
| 2019-07-25 | $47.29 | $47.29 | $46.76 | $46.85 | $46.58 | 44,649 |
| 2019-07-24 | $46.67 | $47.22 | $46.58 | $47.22 | $46.95 | 40,659 |
| 2019-07-23 | $46.81 | $46.81 | $46.17 | $46.51 | $46.25 | 36,091 |
| 2019-07-22 | $46.45 | $46.64 | $46.35 | $46.41 | $46.15 | 51,416 |
| 2019-07-19 | $46.99 | $46.99 | $46.33 | $46.33 | $46.07 | 48,362 |
| 2019-07-18 | $46.56 | $46.75 | $46.30 | $46.65 | $46.38 | 43,080 |
| 2019-07-17 | $46.65 | $46.87 | $46.35 | $46.35 | $46.09 | 62,071 |
| 2019-07-16 | $46.69 | $46.82 | $46.45 | $46.57 | $46.30 | 89,501 |
| 2019-07-15 | $46.74 | $46.94 | $46.54 | $46.67 | $46.40 | 73,238 |
| 2019-07-12 | $46.63 | $46.84 | $46.32 | $46.74 | $46.47 | 45,015 |
| 2019-07-11 | $46.50 | $46.50 | $46.15 | $46.41 | $46.15 | 35,559 |
| 2019-07-10 | $46.62 | $46.65 | $46.20 | $46.35 | $46.09 | 86,161 |
| 2019-07-09 | $46.27 | $46.27 | $45.88 | $46.24 | $45.98 | 149,192 |
| 2019-07-08 | $46.24 | $46.32 | $45.97 | $46.05 | $45.79 | 38,239 |
| 2019-07-05 | $46.20 | $46.35 | $45.77 | $46.35 | $46.09 | 60,252 |
| 2019-07-03 | $45.97 | $46.28 | $45.97 | $46.22 | $45.96 | 65,626 |
| 2019-07-02 | $45.71 | $45.79 | $45.58 | $45.71 | $45.45 | 125,678 |
| 2019-07-01 | $46.00 | $46.25 | $45.45 | $45.70 | $45.44 | 146,131 |
| 2019-06-28 | $45.25 | $45.58 | $44.99 | $45.23 | $44.97 | 189,696 |
| 2019-06-27 | $44.56 | $45.08 | $44.56 | $45.08 | $44.82 | 13,275 |
| 2019-06-26 | $44.59 | $44.68 | $44.33 | $44.33 | $44.08 | 14,768 |
| 2019-06-25 | $45.24 | $45.26 | $44.62 | $44.67 | $44.42 | 16,201 |
| 2019-06-24 | $45.89 | $45.89 | $45.17 | $45.17 | $44.91 | 17,487 |
| 2019-06-21 | $46.01 | $46.01 | $45.70 | $45.77 | $45.51 | 16,154 |
| 2019-06-20 | $46.51 | $46.51 | $45.90 | $46.18 | $45.92 | 59,859 |
| 2019-06-19 | $45.54 | $46.01 | $45.45 | $45.93 | $45.67 | 43,994 |
| 2019-06-18 | $45.63 | $45.88 | $45.52 | $45.61 | $45.35 | 22,782 |
| 2019-06-17 | $44.80 | $45.35 | $44.80 | $45.20 | $44.94 | 27,492 |
| 2019-06-14 | $45.04 | $45.10 | $44.70 | $44.70 | $44.45 | 15,781 |
| 2019-06-13 | $45.02 | $45.17 | $44.91 | $45.04 | $44.78 | 57,777 |
| 2019-06-12 | $44.66 | $44.89 | $44.56 | $44.86 | $44.60 | 20,654 |
| 2019-06-11 | $45.01 | $45.19 | $44.38 | $44.66 | $44.41 | 16,411 |
| 2019-06-10 | $45.02 | $45.29 | $44.78 | $44.81 | $44.55 | 151,646 |
| 2019-06-07 | $44.45 | $44.75 | $44.45 | $44.53 | $44.28 | 27,286 |
| 2019-06-06 | $44.05 | $44.22 | $43.77 | $44.21 | $43.96 | 12,380 |
| 2019-06-05 | $43.56 | $43.95 | $43.45 | $43.94 | $43.69 | 139,911 |
| 2019-06-04 | $42.65 | $43.52 | $42.59 | $43.52 | $43.27 | 46,726 |
| 2019-06-03 | $42.52 | $42.77 | $42.18 | $42.30 | $42.06 | 32,506 |
| 2019-05-31 | $42.46 | $42.98 | $42.39 | $42.67 | $42.43 | 51,178 |
| 2019-05-30 | $42.76 | $43.17 | $42.76 | $42.94 | $42.70 | 10,296 |
| 2019-05-29 | $43.04 | $43.04 | $42.64 | $42.73 | $42.49 | 54,675 |
| 2019-05-28 | $43.60 | $43.82 | $43.18 | $43.18 | $42.93 | 12,871 |
| 2019-05-24 | $43.65 | $43.65 | $43.42 | $43.62 | $43.37 | 6,746 |
| 2019-05-23 | $43.39 | $43.39 | $42.91 | $42.98 | $42.74 | 11,714 |
| 2019-05-22 | $43.86 | $44.13 | $43.83 | $43.85 | $43.60 | 28,091 |
| 2019-05-21 | $43.67 | $44.12 | $43.67 | $44.03 | $43.78 | 24,576 |
| 2019-05-20 | $43.49 | $43.70 | $43.34 | $43.39 | $43.14 | 12,268 |
| 2019-05-17 | $43.98 | $44.45 | $43.79 | $43.82 | $43.57 | 14,521 |
| 2019-05-16 | $43.76 | $44.53 | $43.76 | $44.27 | $44.02 | 12,430 |
| 2019-05-15 | $43.20 | $43.77 | $43.20 | $43.66 | $43.41 | 15,445 |
| 2019-05-14 | $43.01 | $43.58 | $43.01 | $43.53 | $43.28 | 13,619 |
| 2019-05-13 | $43.40 | $43.44 | $42.69 | $42.88 | $42.64 | 18,560 |
| 2019-05-10 | $44.19 | $44.27 | $43.34 | $44.22 | $43.97 | 14,635 |
| 2019-05-09 | $43.90 | $44.33 | $43.50 | $44.23 | $43.98 | 39,207 |
| 2019-05-08 | $44.04 | $44.58 | $44.00 | $44.32 | $44.07 | 13,256 |
| 2019-05-07 | $44.73 | $44.73 | $43.94 | $44.11 | $43.86 | 20,302 |
| 2019-05-06 | $44.35 | $45.28 | $44.35 | $45.28 | $45.02 | 13,262 |
| 2019-05-03 | $44.77 | $45.29 | $44.72 | $45.29 | $45.03 | 34,019 |
| 2019-05-02 | $44.27 | $44.59 | $43.99 | $44.52 | $44.27 | 45,745 |
| 2019-05-01 | $45.13 | $45.13 | $44.32 | $44.32 | $44.07 | 10,884 |
| 2019-04-30 | $44.86 | $44.99 | $44.59 | $44.89 | $44.63 | 18,740 |
| 2019-04-29 | $44.83 | $45.00 | $44.80 | $44.95 | $44.69 | 16,017 |
| 2019-04-26 | $44.42 | $44.88 | $44.41 | $44.87 | $44.61 | 28,267 |
| 2019-04-25 | $44.54 | $44.54 | $44.07 | $44.52 | $44.27 | 15,020 |
| 2019-04-24 | $44.56 | $44.85 | $44.53 | $44.53 | $44.28 | 15,988 |
| 2019-04-23 | $43.97 | $44.66 | $43.90 | $44.57 | $44.32 | 10,678 |
| 2019-04-22 | $43.65 | $43.84 | $43.62 | $43.80 | $43.55 | 43,338 |
| 2019-04-18 | $43.65 | $43.76 | $43.22 | $43.72 | $43.47 | 36,592 |
| 2019-04-17 | $44.09 | $44.09 | $43.46 | $43.67 | $43.42 | 18,712 |
| 2019-04-16 | $44.68 | $44.68 | $44.19 | $44.19 | $43.94 | 17,969 |
| 2019-04-15 | $44.41 | $44.57 | $44.30 | $44.45 | $44.20 | 22,545 |
| 2019-04-12 | $44.53 | $44.55 | $44.32 | $44.42 | $44.17 | 214,460 |
| 2019-04-11 | $44.25 | $44.45 | $44.21 | $44.30 | $44.05 | 52,032 |
| 2019-04-10 | $43.80 | $44.41 | $43.80 | $44.34 | $44.09 | 21,642 |
| 2019-04-09 | $44.03 | $44.05 | $43.72 | $43.72 | $43.47 | 21,480 |
| 2019-04-08 | $43.94 | $44.16 | $43.73 | $44.16 | $43.91 | 23,363 |
| 2019-04-05 | $43.98 | $44.19 | $43.98 | $44.05 | $43.80 | 18,879 |
| 2019-04-04 | $43.74 | $43.83 | $43.47 | $43.83 | $43.58 | 26,620 |
| 2019-04-03 | $43.89 | $44.20 | $43.86 | $43.95 | $43.70 | 10,073 |
| 2019-04-02 | $43.60 | $43.72 | $43.37 | $43.70 | $43.45 | 30,500 |
| 2019-04-01 | $43.47 | $43.71 | $43.42 | $43.60 | $43.35 | 23,114 |
| 2019-03-29 | $43.28 | $43.33 | $43.03 | $43.20 | $42.95 | 18,930 |
| 2019-03-28 | $42.55 | $43.05 | $42.54 | $43.05 | $42.80 | 8,734 |
| 2019-03-27 | $42.93 | $43.00 | $42.16 | $42.46 | $42.22 | 61,485 |
| 2019-03-26 | $42.97 | $43.09 | $42.62 | $42.86 | $42.62 | 57,135 |
| 2019-03-25 | $42.32 | $42.76 | $42.10 | $42.61 | $42.37 | 18,493 |
| 2019-03-22 | $43.57 | $43.57 | $42.46 | $42.48 | $42.24 | 17,703 |
| 2019-03-21 | $42.91 | $44.01 | $42.91 | $43.91 | $43.66 | 21,794 |
| 2019-03-20 | $43.52 | $43.61 | $42.88 | $43.19 | $42.94 | 17,803 |
| 2019-03-19 | $43.53 | $43.73 | $43.29 | $43.29 | $43.04 | 65,495 |
| 2019-03-18 | $43.33 | $43.67 | $43.14 | $43.41 | $43.16 | 81,872 |
| 2019-03-15 | $43.33 | $43.59 | $43.27 | $43.28 | $43.03 | 16,633 |
| 2019-03-14 | $43.24 | $43.39 | $43.01 | $43.39 | $43.14 | 21,820 |
| 2019-03-13 | $43.11 | $43.43 | $43.10 | $43.14 | $42.89 | 39,110 |
| 2019-03-12 | $42.86 | $43.10 | $42.73 | $42.89 | $42.65 | 24,206 |
| 2019-03-11 | $42.16 | $42.87 | $42.16 | $42.87 | $42.63 | 17,518 |
| 2019-03-08 | $41.90 | $42.09 | $41.58 | $41.99 | $41.75 | 19,166 |
| 2019-03-07 | $42.55 | $42.55 | $42.03 | $42.03 | $41.79 | 22,330 |
| 2019-03-06 | $42.93 | $42.93 | $42.35 | $42.40 | $42.16 | 27,212 |
| 2019-03-05 | $43.33 | $43.33 | $42.99 | $43.01 | $42.77 | 31,813 |
| 2019-03-04 | $43.71 | $43.71 | $42.72 | $43.19 | $42.94 | 21,504 |
| 2019-03-01 | $43.74 | $43.74 | $43.31 | $43.72 | $43.47 | 9,182 |
| 2019-02-28 | $43.33 | $43.57 | $43.24 | $43.39 | $43.14 | 27,177 |
| 2019-02-27 | $43.22 | $43.48 | $43.04 | $43.47 | $43.22 | 18,481 |
| 2019-02-26 | $43.46 | $43.53 | $43.16 | $43.20 | $42.95 | 12,234 |
| 2019-02-25 | $43.44 | $43.77 | $43.31 | $43.40 | $43.15 | 161,332 |
| 2019-02-22 | $42.99 | $43.41 | $42.99 | $43.35 | $43.10 | 19,116 |
| 2019-02-21 | $42.80 | $42.90 | $42.60 | $42.69 | $42.45 | 24,114 |
| 2019-02-20 | $43.03 | $43.06 | $42.76 | $42.85 | $42.61 | 25,072 |
| 2019-02-19 | $42.92 | $43.09 | $42.89 | $43.07 | $42.82 | 13,053 |
| 2019-02-15 | $42.84 | $43.05 | $42.77 | $43.00 | $42.76 | 33,100 |
| 2019-02-14 | $42.44 | $42.79 | $42.41 | $42.75 | $42.51 | 21,196 |
| 2019-02-13 | $42.52 | $42.84 | $42.35 | $42.63 | $42.39 | 88,168 |
| 2019-02-12 | $42.36 | $42.48 | $42.25 | $42.43 | $42.19 | 15,881 |
| 2019-02-11 | $41.93 | $42.02 | $41.73 | $41.90 | $41.66 | 29,590 |
| 2019-02-08 | $41.33 | $41.70 | $41.21 | $41.70 | $41.46 | 36,141 |
| 2019-02-07 | $41.56 | $41.61 | $41.01 | $41.41 | $41.17 | 36,004 |
| 2019-02-06 | $41.83 | $41.86 | $41.53 | $41.84 | $41.60 | 45,406 |
| 2019-02-05 | $41.62 | $42.00 | $41.62 | $41.88 | $41.64 | 91,499 |
| 2019-02-04 | $41.32 | $41.61 | $41.18 | $41.53 | $41.29 | 17,054 |
| 2019-02-01 | $41.19 | $41.30 | $40.82 | $41.30 | $41.06 | 46,959 |
| 2019-01-31 | $40.85 | $41.04 | $40.71 | $41.01 | $40.78 | 31,117 |
| 2019-01-30 | $40.38 | $40.66 | $39.98 | $40.46 | $40.23 | 85,516 |
| 2019-01-29 | $40.34 | $40.34 | $40.02 | $40.18 | $39.95 | 21,359 |
| 2019-01-28 | $39.96 | $40.33 | $39.94 | $40.26 | $40.03 | 10,192 |
| 2019-01-25 | $40.18 | $40.53 | $40.18 | $40.37 | $40.14 | 39,670 |
| 2019-01-24 | $39.56 | $39.94 | $39.56 | $39.94 | $39.71 | 15,917 |
| 2019-01-23 | $39.67 | $40.03 | $39.21 | $39.60 | $39.37 | 38,434 |
| 2019-01-22 | $40.01 | $40.01 | $39.37 | $39.51 | $39.29 | 15,446 |
| 2019-01-18 | $39.82 | $40.36 | $39.81 | $40.08 | $39.85 | 34,088 |
| 2019-01-17 | $38.96 | $39.81 | $38.96 | $39.66 | $39.43 | 64,040 |
| 2019-01-16 | $39.26 | $39.31 | $39.06 | $39.24 | $39.02 | 41,817 |
| 2019-01-15 | $38.73 | $39.03 | $38.58 | $39.02 | $38.80 | 88,586 |
| 2019-01-14 | $38.41 | $38.67 | $38.32 | $38.56 | $38.34 | 57,808 |
| 2019-01-11 | $38.57 | $38.85 | $38.54 | $38.85 | $38.63 | 19,574 |
| 2019-01-10 | $38.29 | $38.69 | $38.20 | $38.63 | $38.41 | 19,937 |
| 2019-01-09 | $38.46 | $38.71 | $38.27 | $38.58 | $38.36 | 21,457 |
| 2019-01-08 | $38.03 | $38.25 | $37.46 | $38.25 | $38.03 | 20,458 |
| 2019-01-07 | $36.76 | $37.69 | $36.76 | $37.57 | $37.36 | 12,057 |
| 2019-01-04 | $35.69 | $36.83 | $35.69 | $36.73 | $36.52 | 27,952 |
| 2019-01-03 | $35.77 | $35.82 | $35.05 | $35.11 | $34.91 | 24,950 |
| 2019-01-02 | $35.52 | $36.18 | $35.43 | $36.13 | $35.92 | 56,346 |
| 2018-12-31 | $36.09 | $36.22 | $35.69 | $36.22 | $36.01 | 85,681 |
| 2018-12-28 | $35.85 | $36.18 | $35.29 | $35.66 | $35.46 | 73,517 |
| 2018-12-27 | $35.12 | $35.76 | $34.39 | $35.76 | $35.56 | 81,380 |
| 2018-12-26 | $33.62 | $35.54 | $33.60 | $35.54 | $35.34 | 48,669 |
| 2018-12-24 | $33.86 | $34.10 | $33.36 | $33.42 | $33.23 | 155,418 |
| 2018-12-21 | $35.34 | $35.41 | $34.03 | $34.07 | $33.88 | 95,398 |
| 2018-12-20 | $36.04 | $36.04 | $34.81 | $35.24 | $35.04 | 55,178 |
| 2018-12-19 | $36.60 | $37.40 | $35.68 | $36.22 | $36.01 | 82,548 |
| 2018-12-18 | $36.75 | $37.16 | $36.52 | $36.71 | $36.50 | 169,291 |
| 2018-12-17 | $37.58 | $37.66 | $36.50 | $36.55 | $36.32 | 185,622 |
| 2018-12-14 | $38.29 | $38.50 | $37.70 | $37.79 | $37.55 | 37,842 |
| 2018-12-13 | $39.14 | $39.14 | $38.41 | $38.49 | $38.25 | 31,609 |
| 2018-12-12 | $39.22 | $39.54 | $38.88 | $39.01 | $38.77 | 38,750 |
| 2018-12-11 | $39.48 | $39.48 | $38.29 | $38.71 | $38.47 | 70,899 |
| 2018-12-10 | $38.85 | $38.85 | $38.16 | $38.73 | $38.49 | 43,706 |
| 2018-12-07 | $39.73 | $40.10 | $38.51 | $38.69 | $38.45 | 39,067 |
| 2018-12-06 | $39.32 | $39.72 | $38.61 | $39.71 | $39.46 | 173,729 |
| 2018-12-04 | $41.59 | $41.59 | $39.82 | $39.88 | $39.63 | 32,204 |
| 2018-12-03 | $41.95 | $41.95 | $41.00 | $41.68 | $41.42 | 11,067 |
| 2018-11-30 | $40.57 | $41.10 | $40.57 | $41.10 | $40.84 | 35,315 |
| 2018-11-29 | $40.52 | $41.03 | $40.21 | $40.68 | $40.43 | 35,543 |
| 2018-11-28 | $39.73 | $40.64 | $39.37 | $40.64 | $40.39 | 46,978 |
| 2018-11-27 | $39.25 | $39.46 | $39.15 | $39.26 | $39.01 | 28,134 |
| 2018-11-26 | $39.24 | $39.57 | $38.97 | $39.47 | $39.22 | 70,262 |
| 2018-11-23 | $38.28 | $39.07 | $38.28 | $38.85 | $38.61 | 6,647 |
| 2018-11-21 | $38.46 | $39.06 | $38.46 | $38.74 | $38.50 | 32,367 |
| 2018-11-20 | $38.06 | $38.70 | $37.86 | $38.16 | $37.92 | 46,068 |
| 2018-11-19 | $40.23 | $40.23 | $38.91 | $38.99 | $38.75 | 28,674 |
| 2018-11-16 | $39.96 | $40.53 | $39.96 | $40.29 | $40.04 | 16,928 |
| 2018-11-15 | $39.35 | $40.44 | $39.32 | $40.23 | $39.98 | 45,034 |
| 2018-11-14 | $40.37 | $40.48 | $39.45 | $39.69 | $39.44 | 29,892 |
| 2018-11-13 | $40.37 | $40.63 | $39.79 | $40.07 | $39.82 | 24,282 |
| 2018-11-12 | $41.41 | $41.41 | $40.16 | $40.24 | $39.99 | 36,540 |
| 2018-11-09 | $41.77 | $41.77 | $40.87 | $41.43 | $41.17 | 83,061 |
| 2018-11-08 | $42.29 | $42.40 | $41.91 | $42.05 | $41.79 | 135,745 |
| 2018-11-07 | $41.53 | $42.49 | $41.53 | $42.49 | $42.22 | 116,396 |
| 2018-11-06 | $40.83 | $41.15 | $40.83 | $41.15 | $40.89 | 64,030 |
| 2018-11-05 | $41.19 | $41.21 | $40.61 | $40.95 | $40.69 | 47,335 |
| 2018-11-02 | $41.45 | $41.81 | $40.71 | $41.13 | $40.87 | 154,391 |
| 2018-11-01 | $40.73 | $41.35 | $40.52 | $41.35 | $41.09 | 98,196 |
| 2018-10-31 | $40.43 | $41.02 | $40.43 | $40.49 | $40.24 | 36,637 |
| 2018-10-30 | $38.99 | $40.01 | $38.99 | $40.01 | $39.76 | 28,080 |
| 2018-10-29 | $40.05 | $40.32 | $38.53 | $38.93 | $38.69 | 60,689 |
| 2018-10-26 | $39.52 | $40.02 | $38.71 | $39.58 | $39.33 | 68,583 |
| 2018-10-25 | $39.74 | $40.54 | $39.74 | $40.16 | $39.91 | 30,931 |
| 2018-10-24 | $40.96 | $41.18 | $39.30 | $39.30 | $39.05 | 33,864 |
| 2018-10-23 | $40.85 | $41.30 | $40.21 | $41.07 | $40.81 | 43,317 |
| 2018-10-22 | $41.67 | $41.72 | $41.26 | $41.63 | $41.37 | 23,078 |
| 2018-10-19 | $42.29 | $42.35 | $41.36 | $41.56 | $41.30 | 40,793 |
| 2018-10-18 | $42.68 | $42.74 | $41.86 | $42.17 | $41.91 | 26,389 |
| 2018-10-17 | $42.96 | $43.08 | $42.43 | $42.91 | $42.64 | 42,008 |
| 2018-10-16 | $42.06 | $43.12 | $41.99 | $43.01 | $42.74 | 136,869 |
| 2018-10-15 | $41.69 | $42.05 | $41.36 | $41.86 | $41.60 | 36,188 |
| 2018-10-12 | $41.94 | $42.16 | $41.24 | $41.88 | $41.62 | 28,925 |
| 2018-10-11 | $41.56 | $42.10 | $41.03 | $41.06 | $40.80 | 84,595 |
| 2018-10-10 | $43.41 | $43.41 | $41.80 | $41.82 | $41.56 | 179,609 |
| 2018-10-09 | $43.53 | $44.01 | $43.49 | $43.52 | $43.25 | 36,465 |
| 2018-10-08 | $44.20 | $44.20 | $43.24 | $43.71 | $43.44 | 44,438 |
| 2018-10-05 | $44.92 | $44.92 | $43.79 | $44.28 | $44.00 | 76,147 |
| 2018-10-04 | $45.29 | $45.29 | $44.49 | $44.70 | $44.42 | 33,806 |
| 2018-10-03 | $45.62 | $45.72 | $45.33 | $45.54 | $45.26 | 106,877 |
| 2018-10-02 | $45.72 | $45.77 | $45.23 | $45.31 | $45.03 | 53,392 |
| 2018-10-01 | $46.62 | $46.62 | $45.74 | $45.85 | $45.56 | 62,006 |
| 2018-09-28 | $45.97 | $46.43 | $45.97 | $46.28 | $45.99 | 63,700 |
| 2018-09-27 | $46.23 | $46.23 | $46.07 | $46.12 | $45.83 | 62,125 |
| 2018-09-26 | $46.35 | $46.47 | $45.95 | $46.05 | $45.76 | 28,004 |
| 2018-09-25 | $46.30 | $46.40 | $46.20 | $46.31 | $46.02 | 109,869 |
| 2018-09-24 | $45.98 | $46.21 | $45.87 | $46.19 | $45.90 | 33,589 |
| 2018-09-21 | $46.50 | $46.50 | $46.15 | $46.16 | $45.87 | 18,331 |
| 2018-09-20 | $46.20 | $46.42 | $46.06 | $46.32 | $46.03 | 17,905 |
| 2018-09-19 | $46.52 | $46.52 | $45.86 | $46.03 | $45.74 | 17,583 |
| 2018-09-18 | $46.38 | $46.63 | $46.35 | $46.48 | $46.19 | 30,067 |
| 2018-09-17 | $46.94 | $46.94 | $46.20 | $46.20 | $45.91 | 15,875 |
| 2018-09-14 | $47.05 | $47.20 | $46.84 | $47.12 | $46.83 | 12,837 |
| 2018-09-13 | $47.09 | $47.20 | $46.82 | $46.94 | $46.65 | 69,770 |
| 2018-09-12 | $46.90 | $46.92 | $46.33 | $46.92 | $46.63 | 19,578 |
| 2018-09-11 | $46.61 | $46.96 | $46.49 | $46.86 | $46.57 | 32,930 |
| 2018-09-10 | $46.56 | $46.67 | $46.41 | $46.58 | $46.29 | 29,552 |
| 2018-09-07 | $46.08 | $46.65 | $46.08 | $46.32 | $46.03 | 12,763 |
| 2018-09-06 | $46.24 | $46.44 | $46.10 | $46.23 | $45.94 | 39,770 |
| 2018-09-05 | $46.80 | $46.80 | $46.06 | $46.46 | $46.17 | 82,736 |
| 2018-09-04 | $47.08 | $47.08 | $46.66 | $46.98 | $46.69 | 29,307 |
| 2018-08-31 | $46.43 | $46.88 | $46.43 | $46.88 | $46.59 | 10,165 |
| 2018-08-30 | $46.85 | $46.85 | $46.56 | $46.66 | $46.37 | 16,756 |
| 2018-08-29 | $46.71 | $46.88 | $46.54 | $46.82 | $46.53 | 36,250 |
| 2018-08-28 | $46.41 | $46.63 | $46.32 | $46.62 | $46.33 | 16,384 |
| 2018-08-27 | $46.23 | $46.62 | $46.23 | $46.45 | $46.16 | 112,115 |
| 2018-08-24 | $46.03 | $46.30 | $46.00 | $46.21 | $45.92 | 54,251 |
| 2018-08-23 | $46.12 | $46.31 | $45.80 | $45.99 | $45.70 | 37,080 |
| 2018-08-22 | $45.81 | $46.00 | $45.60 | $45.93 | $45.64 | 24,913 |
| 2018-08-21 | $45.42 | $45.77 | $45.31 | $45.64 | $45.35 | 29,217 |
| 2018-08-20 | $45.23 | $45.36 | $44.89 | $45.27 | $44.99 | 23,528 |
| 2018-08-17 | $45.03 | $45.06 | $44.70 | $45.04 | $44.76 | 14,471 |
| 2018-08-16 | $44.92 | $45.05 | $44.83 | $44.85 | $44.57 | 13,306 |
| 2018-08-15 | $44.94 | $44.98 | $44.33 | $44.60 | $44.32 | 30,979 |
| 2018-08-14 | $44.73 | $45.15 | $44.72 | $45.12 | $44.84 | 47,592 |
| 2018-08-13 | $45.10 | $45.14 | $44.56 | $44.64 | $44.36 | 28,002 |
| 2018-08-10 | $44.97 | $45.17 | $44.87 | $44.95 | $44.67 | 14,782 |
| 2018-08-09 | $45.08 | $45.28 | $44.80 | $45.04 | $44.76 | 27,599 |
| 2018-08-08 | $45.09 | $45.09 | $44.77 | $44.96 | $44.68 | 81,432 |
| 2018-08-07 | $44.96 | $45.13 | $44.96 | $45.03 | $44.75 | 34,173 |
| 2018-08-06 | $44.74 | $44.92 | $44.67 | $44.87 | $44.59 | 15,733 |
| 2018-08-03 | $44.76 | $44.76 | $44.37 | $44.59 | $44.31 | 52,891 |
| 2018-08-02 | $43.75 | $44.74 | $43.75 | $44.68 | $44.40 | 86,980 |
| 2018-08-01 | $43.98 | $44.18 | $43.82 | $44.01 | $43.73 | 190,567 |
| 2018-07-31 | $43.28 | $43.99 | $43.28 | $43.80 | $43.53 | 22,541 |
| 2018-07-30 | $43.99 | $44.17 | $43.24 | $43.32 | $43.05 | 87,010 |
| 2018-07-27 | $45.11 | $45.11 | $43.83 | $44.09 | $43.81 | 137,073 |
| 2018-07-26 | $44.86 | $45.12 | $44.74 | $44.96 | $44.68 | 33,172 |
| 2018-07-25 | $44.66 | $44.88 | $44.31 | $44.87 | $44.59 | 53,358 |
| 2018-07-24 | $45.04 | $45.08 | $44.28 | $44.45 | $44.17 | 36,542 |
| 2018-07-23 | $44.79 | $45.23 | $44.79 | $45.12 | $44.84 | 9,060 |
| 2018-07-20 | $45.31 | $45.31 | $45.14 | $45.16 | $44.88 | 50,487 |
| 2018-07-19 | $45.24 | $45.32 | $45.08 | $45.26 | $44.98 | 56,876 |
| 2018-07-18 | $45.10 | $45.20 | $44.84 | $45.17 | $44.89 | 97,811 |
| 2018-07-17 | $44.62 | $45.06 | $44.62 | $45.00 | $44.72 | 61,728 |
| 2018-07-16 | $45.02 | $45.02 | $44.47 | $44.61 | $44.33 | 12,247 |
| 2018-07-13 | $45.02 | $45.02 | $44.74 | $44.83 | $44.55 | 48,005 |
| 2018-07-12 | $44.43 | $44.83 | $44.43 | $44.83 | $44.55 | 33,166 |
| 2018-07-11 | $44.44 | $44.59 | $44.28 | $44.39 | $44.11 | 41,024 |
| 2018-07-10 | $44.83 | $44.83 | $44.47 | $44.54 | $44.26 | 16,382 |
| 2018-07-09 | $44.71 | $44.71 | $44.31 | $44.68 | $44.40 | 12,225 |
| 2018-07-06 | $43.87 | $44.28 | $43.68 | $44.28 | $44.00 | 74,853 |
| 2018-07-05 | $43.45 | $43.78 | $43.37 | $43.78 | $43.51 | 13,808 |
| 2018-07-03 | $43.70 | $43.70 | $43.34 | $43.35 | $43.08 | 104,369 |
| 2018-07-02 | $42.76 | $43.43 | $42.76 | $43.43 | $43.16 | 159,390 |
| 2018-06-29 | $43.39 | $43.55 | $43.26 | $43.33 | $43.06 | 12,970 |
| 2018-06-28 | $42.71 | $43.26 | $42.57 | $43.22 | $42.95 | 23,852 |
| 2018-06-27 | $43.49 | $43.72 | $42.81 | $42.82 | $42.55 | 13,917 |
| 2018-06-26 | $43.30 | $43.68 | $43.29 | $43.62 | $43.35 | 35,275 |
| 2018-06-25 | $44.11 | $44.13 | $43.08 | $43.28 | $43.01 | 24,596 |
| 2018-06-22 | $45.05 | $45.05 | $44.37 | $44.38 | $44.10 | 19,118 |
| 2018-06-21 | $45.33 | $45.34 | $44.65 | $44.73 | $44.45 | 18,319 |
| 2018-06-20 | $45.19 | $45.32 | $45.04 | $45.25 | $44.97 | 19,216 |
| 2018-06-19 | $44.69 | $45.00 | $44.30 | $45.00 | $44.72 | 41,222 |
| 2018-06-18 | $44.79 | $45.06 | $44.61 | $45.03 | $44.75 | 29,783 |
| 2018-06-15 | $44.94 | $44.94 | $44.63 | $44.88 | $44.60 | 11,799 |
| 2018-06-14 | $44.95 | $44.95 | $44.68 | $44.91 | $44.63 | 10,575 |
| 2018-06-13 | $45.01 | $45.01 | $44.61 | $44.72 | $44.44 | 44,237 |
| 2018-06-12 | $44.71 | $44.92 | $44.54 | $44.79 | $44.51 | 15,193 |
| 2018-06-11 | $44.45 | $44.54 | $44.36 | $44.46 | $44.18 | 10,635 |
| 2018-06-08 | $44.23 | $44.42 | $44.14 | $44.42 | $44.14 | 5,668 |
| 2018-06-07 | $44.66 | $44.66 | $43.86 | $44.13 | $43.85 | 55,716 |
| 2018-06-06 | $44.08 | $44.46 | $44.08 | $44.46 | $44.18 | 25,508 |
| 2018-06-05 | $44.06 | $44.09 | $43.83 | $44.09 | $43.81 | 19,492 |
| 2018-06-04 | $43.77 | $43.82 | $43.48 | $43.82 | $43.55 | 15,376 |
| 2018-06-01 | $43.41 | $43.55 | $43.22 | $43.49 | $43.22 | 75,955 |
| 2018-05-31 | $43.46 | $43.46 | $42.96 | $42.99 | $42.72 | 12,588 |
| 2018-05-30 | $42.85 | $43.48 | $42.85 | $43.34 | $43.07 | 159,776 |
| 2018-05-29 | $42.79 | $42.85 | $42.50 | $42.76 | $42.49 | 11,756 |
| 2018-05-25 | $42.92 | $42.92 | $42.84 | $42.87 | $42.60 | 28,388 |
| 2018-05-24 | $42.78 | $42.99 | $42.59 | $42.93 | $42.66 | 40,526 |
| 2018-05-23 | $42.82 | $42.92 | $42.63 | $42.92 | $42.65 | 138,670 |
| 2018-05-22 | $43.48 | $43.48 | $42.76 | $42.79 | $42.52 | 54,253 |
| 2018-05-21 | $43.48 | $43.48 | $43.23 | $43.27 | $43.00 | 8,276 |
| 2018-05-18 | $43.04 | $43.21 | $43.04 | $43.10 | $42.83 | 6,221 |
| 2018-05-17 | $43.03 | $43.13 | $42.82 | $43.06 | $42.79 | 21,504 |
| 2018-05-16 | $42.72 | $42.98 | $42.56 | $42.82 | $42.55 | 40,064 |
| 2018-05-15 | $42.28 | $42.51 | $42.17 | $42.51 | $42.24 | 123,429 |
| 2018-05-14 | $42.91 | $43.00 | $42.55 | $42.59 | $42.32 | 9,396 |
| 2018-05-11 | $42.69 | $42.84 | $42.61 | $42.74 | $42.47 | 5,730 |
| 2018-05-10 | $42.43 | $42.80 | $42.42 | $42.70 | $42.43 | 26,510 |
| 2018-05-09 | $41.97 | $42.33 | $41.90 | $42.19 | $41.93 | 13,286 |
| 2018-05-08 | $41.65 | $41.88 | $41.65 | $41.80 | $41.54 | 24,534 |
| 2018-05-07 | $41.47 | $41.73 | $41.43 | $41.59 | $41.33 | 6,749 |
| 2018-05-04 | $40.35 | $41.31 | $40.35 | $41.15 | $40.89 | 29,072 |
| 2018-05-03 | $40.58 | $40.65 | $40.01 | $40.52 | $40.27 | 97,733 |
| 2018-05-02 | $40.55 | $40.82 | $40.55 | $40.71 | $40.46 | 45,155 |
| 2018-05-01 | $40.04 | $40.51 | $40.00 | $40.51 | $40.26 | 10,142 |
| 2018-04-30 | $40.80 | $40.80 | $40.28 | $40.36 | $40.11 | 6,538 |
| 2018-04-27 | $40.90 | $40.90 | $40.46 | $40.68 | $40.43 | 26,475 |
| 2018-04-26 | $40.62 | $40.91 | $40.54 | $40.88 | $40.62 | 9,984 |
| 2018-04-25 | $40.26 | $40.52 | $40.16 | $40.45 | $40.20 | 9,418 |
| 2018-04-24 | $41.49 | $41.49 | $40.36 | $40.52 | $40.27 | 117,235 |
| 2018-04-23 | $41.33 | $41.42 | $40.97 | $41.16 | $40.90 | 27,362 |
| 2018-04-20 | $41.33 | $41.52 | $41.16 | $41.24 | $40.98 | 19,002 |
| 2018-04-19 | $41.69 | $41.73 | $41.42 | $41.47 | $41.21 | 67,815 |
| 2018-04-18 | $42.02 | $42.02 | $41.70 | $41.87 | $41.61 | 134,896 |
| 2018-04-17 | $41.36 | $41.81 | $41.35 | $41.75 | $41.49 | 92,190 |
| 2018-04-16 | $40.83 | $41.18 | $40.82 | $41.10 | $40.84 | 4,213 |
| 2018-04-13 | $40.92 | $40.92 | $40.59 | $40.70 | $40.45 | 10,413 |
| 2018-04-12 | $40.77 | $41.06 | $40.77 | $41.06 | $40.80 | 11,154 |
| 2018-04-11 | $40.52 | $40.80 | $40.48 | $40.59 | $40.34 | 13,549 |
| 2018-04-10 | $40.46 | $40.67 | $40.24 | $40.65 | $40.40 | 4,293 |
| 2018-04-09 | $40.36 | $40.42 | $39.89 | $39.89 | $39.64 | 25,115 |
| 2018-04-06 | $40.55 | $40.55 | $39.66 | $39.76 | $39.51 | 39,479 |
| 2018-04-05 | $40.80 | $40.89 | $40.55 | $40.76 | $40.51 | 50,980 |
| 2018-04-04 | $39.26 | $40.63 | $39.26 | $40.61 | $40.36 | 298,196 |
| 2018-04-03 | $39.84 | $40.03 | $39.69 | $39.95 | $39.70 | 29,601 |
| 2018-04-02 | $40.43 | $40.64 | $39.37 | $39.64 | $39.39 | 137,622 |
| 2018-03-29 | $40.34 | $40.99 | $40.25 | $40.74 | $40.49 | 42,413 |
| 2018-03-28 | $40.48 | $40.48 | $39.89 | $40.14 | $39.89 | 9,556 |
| 2018-03-27 | $41.57 | $41.57 | $40.35 | $40.35 | $40.10 | 7,752 |
| 2018-03-26 | $41.00 | $41.12 | $40.65 | $41.12 | $40.86 | 30,447 |
| 2018-03-23 | $41.03 | $41.03 | $40.42 | $40.42 | $40.17 | 24,054 |
| 2018-03-22 | $41.82 | $42.00 | $41.16 | $41.16 | $40.90 | 10,887 |
| 2018-03-21 | $42.08 | $42.40 | $42.05 | $42.30 | $42.04 | 7,478 |
| 2018-03-20 | $41.78 | $42.14 | $41.78 | $42.13 | $41.87 | 6,556 |
| 2018-03-19 | $41.95 | $42.15 | $41.43 | $41.88 | $41.62 | 10,786 |
| 2018-03-16 | $42.31 | $42.44 | $42.27 | $42.33 | $42.07 | 30,099 |
| 2018-03-15 | $42.31 | $42.38 | $42.17 | $42.20 | $41.94 | 3,937 |
| 2018-03-14 | $42.37 | $42.46 | $42.24 | $42.31 | $42.05 | 30,789 |
| 2018-03-13 | $42.78 | $42.85 | $42.32 | $42.32 | $42.06 | 12,089 |
| 2018-03-12 | $42.74 | $42.74 | $42.59 | $42.66 | $42.39 | 14,007 |
| 2018-03-09 | $42.20 | $42.59 | $42.18 | $42.59 | $42.32 | 4,425 |
| 2018-03-08 | $41.98 | $41.99 | $41.68 | $41.88 | $41.62 | 12,276 |
| 2018-03-07 | $41.45 | $41.77 | $41.45 | $41.75 | $41.49 | 9,914 |
| 2018-03-06 | $41.11 | $41.42 | $41.00 | $41.41 | $41.15 | 8,721 |
| 2018-03-05 | $40.94 | $41.10 | $40.93 | $41.08 | $40.82 | 5,928 |
| 2018-03-02 | $39.90 | $40.53 | $39.73 | $40.52 | $40.27 | 73,436 |
| 2018-03-01 | $40.22 | $40.48 | $39.75 | $40.17 | $39.92 | 17,595 |
| 2018-02-28 | $40.96 | $41.00 | $40.30 | $40.30 | $40.05 | 10,282 |
| 2018-02-27 | $41.36 | $41.36 | $40.71 | $40.71 | $40.46 | 10,640 |
| 2018-02-26 | $41.06 | $41.21 | $40.96 | $41.20 | $40.94 | 6,689 |
| 2018-02-23 | $40.72 | $40.95 | $40.39 | $40.95 | $40.69 | 19,697 |
| 2018-02-22 | $40.86 | $40.86 | $40.41 | $40.41 | $40.16 | 10,615 |
| 2018-02-21 | $40.92 | $41.22 | $40.54 | $40.56 | $40.31 | 15,307 |
| 2018-02-20 | $40.84 | $41.04 | $40.56 | $40.58 | $40.33 | 16,484 |
| 2018-02-16 | $40.88 | $41.01 | $40.76 | $40.84 | $40.58 | 14,081 |
| 2018-02-15 | $40.60 | $40.89 | $40.30 | $40.75 | $40.50 | 79,716 |
| 2018-02-14 | $39.65 | $40.40 | $39.65 | $40.39 | $40.14 | 37,143 |
| 2018-02-13 | $39.26 | $39.44 | $39.15 | $39.36 | $39.11 | 12,555 |
| 2018-02-12 | $38.95 | $39.51 | $38.75 | $39.21 | $38.96 | 31,480 |
| 2018-02-09 | $38.86 | $39.04 | $37.50 | $38.88 | $38.64 | 162,750 |
| 2018-02-08 | $39.98 | $39.98 | $38.31 | $38.40 | $38.16 | 68,093 |
| 2018-02-07 | $39.90 | $40.18 | $39.87 | $40.08 | $39.83 | 13,029 |
| 2018-02-06 | $38.47 | $39.89 | $37.97 | $39.86 | $39.61 | 58,541 |
| 2018-02-05 | $40.50 | $40.84 | $39.28 | $39.41 | $39.16 | 59,779 |
| 2018-02-02 | $41.48 | $41.49 | $40.81 | $40.81 | $40.55 | 14,626 |
| 2018-02-01 | $41.34 | $41.75 | $41.32 | $41.56 | $41.30 | 49,258 |
| 2018-01-31 | $41.69 | $41.73 | $41.31 | $41.40 | $41.14 | 10,365 |
| 2018-01-30 | $41.52 | $41.75 | $41.52 | $41.62 | $41.36 | 6,501 |
| 2018-01-29 | $42.22 | $42.26 | $41.96 | $42.07 | $41.81 | 53,112 |
| 2018-01-26 | $42.08 | $42.23 | $41.97 | $42.21 | $41.95 | 6,749 |
| 2018-01-25 | $41.96 | $41.98 | $41.83 | $41.89 | $41.63 | 11,293 |
| 2018-01-24 | $42.31 | $42.33 | $41.73 | $41.94 | $41.68 | 8,152 |
| 2018-01-23 | $41.91 | $42.08 | $41.82 | $42.08 | $41.82 | 18,852 |
| 2018-01-22 | $41.70 | $41.91 | $41.58 | $41.91 | $41.65 | 13,494 |
| 2018-01-19 | $41.16 | $41.50 | $41.16 | $41.50 | $41.24 | 90,387 |
| 2018-01-18 | $41.00 | $41.17 | $40.97 | $41.02 | $40.76 | 12,556 |
| 2018-01-17 | $40.83 | $41.10 | $40.81 | $41.08 | $40.82 | 30,788 |
| 2018-01-16 | $41.16 | $41.21 | $40.44 | $40.63 | $40.38 | 27,407 |
| 2018-01-12 | $40.89 | $41.01 | $40.87 | $40.97 | $40.71 | 7,125 |
| 2018-01-11 | $40.38 | $40.81 | $40.38 | $40.77 | $40.52 | 12,916 |
| 2018-01-10 | $40.33 | $40.35 | $40.09 | $40.35 | $40.10 | 13,234 |
| 2018-01-09 | $40.52 | $40.52 | $40.28 | $40.41 | $40.16 | 50,418 |
| 2018-01-08 | $40.21 | $40.43 | $40.01 | $40.42 | $40.17 | 19,524 |
| 2018-01-05 | $40.13 | $40.23 | $40.04 | $40.23 | $39.98 | 18,083 |
| 2018-01-04 | $40.00 | $40.02 | $39.91 | $39.95 | $39.70 | 84,918 |
| 2018-01-03 | $39.60 | $39.87 | $39.60 | $39.84 | $39.59 | 20,179 |
| 2018-01-02 | $39.49 | $39.49 | $39.34 | $39.46 | $39.21 | 256,569 |
| 2017-12-29 | $39.60 | $39.60 | $39.19 | $39.19 | $38.94 | 21,849 |
| 2017-12-28 | $39.30 | $39.42 | $39.30 | $39.42 | $39.17 | 7,769 |
| 2017-12-27 | $39.30 | $39.44 | $39.29 | $39.39 | $39.14 | 4,601 |
| 2017-12-26 | $39.20 | $39.35 | $39.20 | $39.27 | $39.02 | 1,721 |
| 2017-12-22 | $39.41 | $39.41 | $39.21 | $39.34 | $39.09 | 14,835 |
| 2017-12-21 | $39.64 | $39.64 | $39.33 | $39.33 | $39.08 | 8,711 |
| 2017-12-20 | $39.42 | $39.47 | $39.35 | $39.42 | $39.13 | 6,492 |
| 2017-12-19 | $39.74 | $39.74 | $39.30 | $39.34 | $39.05 | 19,066 |
| 2017-12-18 | $39.57 | $39.57 | $39.35 | $39.41 | $39.12 | 30,190 |
| 2017-12-15 | $38.81 | $39.19 | $38.57 | $39.08 | $38.79 | 5,929 |
| 2017-12-14 | $38.91 | $38.91 | $38.53 | $38.62 | $38.33 | 10,416 |
| 2017-12-13 | $38.67 | $39.03 | $38.67 | $38.82 | $38.53 | 20,118 |
| 2017-12-12 | $39.05 | $39.05 | $38.75 | $38.79 | $38.50 | 8,529 |
| 2017-12-11 | $39.02 | $39.02 | $38.88 | $38.92 | $38.63 | 3,053 |
| 2017-12-08 | $39.12 | $39.12 | $38.95 | $38.95 | $38.66 | 4,547 |
| 2017-12-07 | $38.70 | $39.05 | $38.66 | $38.99 | $38.70 | 11,402 |
| 2017-12-06 | $38.39 | $38.54 | $38.39 | $38.51 | $38.22 | 4,124 |
| 2017-12-05 | $38.73 | $38.91 | $38.46 | $38.46 | $38.17 | 14,866 |
| 2017-12-04 | $39.50 | $39.50 | $38.60 | $38.63 | $38.34 | 4,872 |
| 2017-12-01 | $38.96 | $38.96 | $38.10 | $38.92 | $38.63 | 2,458 |
| 2017-11-30 | $39.04 | $39.40 | $39.04 | $39.22 | $38.93 | 65,098 |
| 2017-11-29 | $39.41 | $39.41 | $38.88 | $38.99 | $38.70 | 5,218 |
| 2017-11-28 | $38.94 | $39.35 | $38.84 | $39.35 | $39.06 | 10,348 |
| 2017-11-27 | $39.10 | $39.16 | $38.79 | $38.79 | $38.50 | 15,689 |
| 2017-11-24 | $39.14 | $39.14 | $39.05 | $39.05 | $38.76 | 5,052 |
| 2017-11-22 | $39.06 | $39.12 | $38.99 | $39.05 | $38.76 | 8,047 |
| 2017-11-21 | $38.97 | $39.14 | $38.97 | $39.14 | $38.85 | 8,098 |
| 2017-11-20 | $38.59 | $38.75 | $38.49 | $38.75 | $38.46 | 6,935 |
| 2017-11-17 | $38.18 | $38.45 | $38.18 | $38.38 | $38.10 | 9,704 |
| 2017-11-16 | $37.76 | $38.32 | $37.76 | $38.26 | $37.98 | 7,488 |
| 2017-11-15 | $37.67 | $37.84 | $37.67 | $37.73 | $37.45 | 7,409 |
| 2017-11-14 | $37.90 | $37.96 | $37.80 | $37.93 | $37.65 | 6,630 |
| 2017-11-13 | $37.77 | $38.03 | $37.77 | $38.03 | $37.75 | 30,367 |
| 2017-11-10 | $37.62 | $37.98 | $37.62 | $37.95 | $37.67 | 78,299 |
| 2017-11-09 | $37.83 | $37.86 | $37.55 | $37.74 | $37.46 | 7,728 |
| 2017-11-08 | $38.00 | $38.24 | $38.00 | $38.18 | $37.90 | 7,337 |
| 2017-11-07 | $38.41 | $38.41 | $37.95 | $38.05 | $37.77 | 18,731 |
| 2017-11-06 | $38.28 | $38.39 | $38.22 | $38.34 | $38.06 | 7,619 |
| 2017-11-03 | $38.12 | $38.27 | $38.12 | $38.27 | $37.99 | 14,185 |
| 2017-11-02 | $37.66 | $38.02 | $37.66 | $37.89 | $37.61 | 15,106 |
| 2017-11-01 | $38.16 | $38.16 | $37.59 | $37.75 | $37.47 | 9,761 |
| 2017-10-31 | $38.00 | $38.16 | $37.91 | $38.10 | $37.82 | 4,950 |
| 2017-10-30 | $37.79 | $37.82 | $37.66 | $37.73 | $37.45 | 5,036 |
| 2017-10-27 | $37.75 | $38.04 | $37.72 | $38.01 | $37.73 | 6,887 |
| 2017-10-26 | $37.44 | $37.72 | $37.44 | $37.67 | $37.39 | 8,191 |
| 2017-10-25 | $37.48 | $37.48 | $37.15 | $37.41 | $37.13 | 6,235 |
| 2017-10-24 | $37.61 | $37.77 | $37.60 | $37.72 | $37.44 | 8,490 |
| 2017-10-23 | $37.68 | $37.71 | $37.59 | $37.59 | $37.31 | 2,725 |
| 2017-10-20 | $37.72 | $37.78 | $37.69 | $37.69 | $37.41 | 4,839 |
| 2017-10-19 | $37.36 | $37.44 | $37.11 | $37.43 | $37.15 | 10,828 |
| 2017-10-18 | $37.41 | $37.56 | $37.41 | $37.49 | $37.21 | 12,932 |
| 2017-10-17 | $37.46 | $37.50 | $37.28 | $37.30 | $37.03 | 5,834 |
| 2017-10-16 | $37.55 | $37.55 | $37.36 | $37.40 | $37.12 | 5,364 |
| 2017-10-13 | $37.36 | $37.43 | $37.30 | $37.37 | $37.09 | 37,127 |
| 2017-10-12 | $37.30 | $37.43 | $37.29 | $37.36 | $37.08 | 5,998 |
| 2017-10-11 | $37.27 | $37.30 | $37.22 | $37.25 | $36.97 | 4,241 |
| 2017-10-10 | $37.25 | $37.28 | $37.17 | $37.25 | $36.97 | 3,636 |
| 2017-10-09 | $37.25 | $37.26 | $37.13 | $37.22 | $36.94 | 5,806 |
| 2017-10-06 | $37.19 | $37.26 | $37.19 | $37.24 | $36.96 | 2,125 |
| 2017-10-05 | $37.01 | $37.17 | $37.01 | $37.17 | $36.89 | 6,165 |
| 2017-10-04 | $36.87 | $37.01 | $36.87 | $37.01 | $36.74 | 8,526 |
| 2017-10-03 | $36.81 | $36.91 | $36.78 | $36.91 | $36.64 | 6,692 |
| 2017-10-02 | $36.59 | $36.82 | $36.59 | $36.82 | $36.55 | 165,451 |
| 2017-09-29 | $36.48 | $36.62 | $36.48 | $36.55 | $36.28 | 2,654 |
| 2017-09-28 | $36.33 | $36.48 | $36.19 | $36.43 | $36.16 | 24,589 |
| 2017-09-27 | $36.14 | $36.45 | $36.01 | $36.36 | $36.09 | 28,868 |
| 2017-09-26 | $35.88 | $35.88 | $35.73 | $35.81 | $35.54 | 5,263 |
| 2017-09-25 | $35.86 | $35.86 | $35.61 | $35.69 | $35.43 | 3,637 |
| 2017-09-22 | $35.94 | $36.00 | $35.79 | $35.98 | $35.71 | 5,733 |
| 2017-09-21 | $35.96 | $35.98 | $35.82 | $35.90 | $35.63 | 7,745 |
| 2017-09-20 | $35.86 | $35.93 | $35.83 | $35.84 | $35.57 | 7,815 |
| 2017-09-19 | $35.74 | $35.94 | $35.74 | $35.85 | $35.58 | 7,070 |
| 2017-09-18 | $35.69 | $35.82 | $35.69 | $35.71 | $35.44 | 3,971 |
| 2017-09-15 | $35.36 | $35.54 | $35.30 | $35.47 | $35.20 | 10,710 |
| 2017-09-14 | $35.47 | $35.50 | $35.34 | $35.38 | $35.11 | 34,185 |
| 2017-09-13 | $35.51 | $35.58 | $35.45 | $35.52 | $35.25 | 21,918 |
| 2017-09-12 | $35.49 | $35.63 | $35.45 | $35.59 | $35.32 | 4,889 |
| 2017-09-11 | $35.71 | $35.71 | $35.30 | $35.42 | $35.15 | 100,968 |
| 2017-09-08 | $34.91 | $35.03 | $34.91 | $34.93 | $34.67 | 3,945 |
| 2017-09-07 | $34.92 | $34.95 | $34.86 | $34.91 | $34.65 | 4,164 |
| 2017-09-06 | $35.16 | $35.16 | $35.02 | $35.14 | $34.87 | 16,813 |
| 2017-09-05 | $35.41 | $35.41 | $35.02 | $35.16 | $34.89 | 3,455 |
| 2017-09-01 | $35.43 | $35.59 | $35.43 | $35.59 | $35.32 | 4,260 |
| 2017-08-31 | $35.09 | $35.41 | $35.09 | $35.41 | $35.14 | 3,420 |
| 2017-08-30 | $34.71 | $35.04 | $34.71 | $35.01 | $34.74 | 7,247 |
| 2017-08-29 | $34.26 | $34.63 | $34.26 | $34.62 | $34.36 | 7,584 |
| 2017-08-28 | $34.60 | $34.64 | $34.55 | $34.61 | $34.35 | 7,579 |
| 2017-08-25 | $34.75 | $34.75 | $34.47 | $34.54 | $34.28 | 3,986 |
| 2017-08-24 | $34.54 | $34.66 | $34.48 | $34.56 | $34.30 | 8,632 |
| 2017-08-23 | $34.56 | $34.66 | $34.52 | $34.60 | $34.34 | 13,159 |
| 2017-08-22 | $34.39 | $34.66 | $34.39 | $34.64 | $34.38 | 9,514 |
| 2017-08-21 | $34.15 | $34.15 | $34.01 | $34.15 | $33.89 | 9,916 |
| 2017-08-18 | $33.93 | $34.29 | $33.93 | $34.21 | $33.95 | 11,902 |
| 2017-08-17 | $34.46 | $34.69 | $34.16 | $34.18 | $33.92 | 10,552 |
| 2017-08-16 | $34.76 | $34.90 | $34.75 | $34.75 | $34.49 | 32,818 |
| 2017-08-15 | $34.75 | $34.77 | $34.68 | $34.74 | $34.48 | 31,172 |
| 2017-08-14 | $34.47 | $34.79 | $34.47 | $34.79 | $34.53 | 3,607 |
| 2017-08-11 | $33.90 | $34.23 | $33.90 | $34.23 | $33.97 | 1,262 |
| 2017-08-10 | $34.51 | $34.51 | $33.98 | $33.99 | $33.73 | 16,502 |
| 2017-08-09 | $34.90 | $34.90 | $34.66 | $34.69 | $34.43 | 154,885 |
| 2017-08-08 | $35.01 | $35.32 | $35.00 | $35.01 | $34.74 | 7,860 |
| 2017-08-07 | $34.98 | $35.16 | $34.98 | $35.12 | $34.85 | 12,813 |
| 2017-08-04 | $34.96 | $35.00 | $34.92 | $34.92 | $34.65 | 5,622 |
| 2017-08-03 | $34.87 | $34.87 | $34.79 | $34.81 | $34.54 | 3,434 |
| 2017-08-02 | $35.21 | $35.21 | $34.70 | $34.88 | $34.61 | 6,427 |
| 2017-08-01 | $35.24 | $35.26 | $35.17 | $35.26 | $34.99 | 29,035 |
| 2017-07-31 | $35.21 | $35.21 | $35.03 | $35.04 | $34.77 | 5,940 |
| 2017-07-28 | $35.11 | $35.22 | $35.08 | $35.16 | $34.89 | 7,888 |
| 2017-07-27 | $35.55 | $35.71 | $35.10 | $35.23 | $34.96 | 11,948 |
| 2017-07-26 | $35.71 | $35.75 | $35.61 | $35.63 | $35.36 | 45,254 |
| 2017-07-25 | $35.66 | $35.84 | $35.66 | $35.75 | $35.48 | 12,371 |
| 2017-07-24 | $35.31 | $35.60 | $35.28 | $35.60 | $35.33 | 36,888 |
| 2017-07-21 | $35.43 | $35.43 | $35.28 | $35.31 | $35.04 | 31,355 |
| 2017-07-20 | $35.58 | $35.58 | $35.35 | $35.49 | $35.22 | 11,728 |
| 2017-07-19 | $35.35 | $35.48 | $35.31 | $35.47 | $35.20 | 8,543 |
| 2017-07-18 | $35.14 | $35.19 | $35.06 | $35.16 | $34.89 | 9,808 |
| 2017-07-17 | $35.13 | $35.25 | $35.13 | $35.21 | $34.94 | 80,912 |
| 2017-07-14 | $35.19 | $35.31 | $35.16 | $35.27 | $35.00 | 15,212 |
| 2017-07-13 | $35.12 | $35.12 | $34.94 | $35.10 | $34.83 | 18,630 |
| 2017-07-12 | $35.15 | $35.16 | $35.06 | $35.15 | $34.89 | 19,152 |
| 2017-07-11 | $34.61 | $34.80 | $34.43 | $34.80 | $34.54 | 24,285 |
| 2017-07-10 | $34.61 | $34.75 | $34.54 | $34.65 | $34.39 | 23,390 |
| 2017-07-07 | $34.37 | $34.69 | $34.37 | $34.68 | $34.41 | 11,520 |
| 2017-07-06 | $34.51 | $34.60 | $34.29 | $34.29 | $34.03 | 14,652 |
| 2017-07-05 | $34.62 | $34.77 | $34.54 | $34.74 | $34.48 | 84,812 |
| 2017-07-03 | $34.74 | $34.74 | $34.58 | $34.66 | $34.40 | 29,323 |
| 2017-06-30 | $34.69 | $34.72 | $34.52 | $34.57 | $34.31 | 9,403 |
| 2017-06-29 | $34.94 | $34.94 | $34.27 | $34.49 | $34.23 | 17,872 |
| 2017-06-28 | $34.57 | $34.85 | $34.56 | $34.85 | $34.58 | 2,590 |
| 2017-06-27 | $34.63 | $34.72 | $34.34 | $34.34 | $34.08 | 10,781 |
| 2017-06-26 | $34.96 | $34.96 | $34.55 | $34.75 | $34.49 | 8,578 |
| 2017-06-23 | $34.57 | $34.81 | $34.56 | $34.73 | $34.47 | 5,490 |
| 2017-06-22 | $34.52 | $34.67 | $34.46 | $34.55 | $34.29 | 16,578 |
| 2017-06-21 | $34.86 | $34.89 | $34.58 | $34.58 | $34.29 | 5,649 |
| 2017-06-20 | $34.98 | $35.02 | $34.67 | $34.67 | $34.38 | 13,277 |
| 2017-06-19 | $34.85 | $35.14 | $34.85 | $35.14 | $34.84 | 11,270 |
| 2017-06-16 | $34.66 | $34.68 | $34.56 | $34.58 | $34.29 | 2,215 |
| 2017-06-15 | $34.59 | $34.60 | $34.37 | $34.57 | $34.28 | 10,983 |
| 2017-06-14 | $35.07 | $35.07 | $34.63 | $34.74 | $34.45 | 12,441 |
| 2017-06-13 | $34.80 | $34.95 | $34.80 | $34.93 | $34.64 | 19,088 |
| 2017-06-12 | $34.84 | $34.84 | $34.53 | $34.63 | $34.34 | 7,624 |
| 2017-06-09 | $35.20 | $35.49 | $34.74 | $34.84 | $34.55 | 21,900 |
| 2017-06-08 | $34.78 | $35.11 | $34.78 | $35.09 | $34.79 | 8,557 |
| 2017-06-07 | $34.61 | $34.68 | $34.52 | $34.68 | $34.39 | 3,016 |
| 2017-06-06 | $34.52 | $34.62 | $34.50 | $34.54 | $34.25 | 10,039 |
| 2017-06-05 | $34.70 | $34.75 | $34.62 | $34.66 | $34.37 | 7,243 |
| 2017-06-02 | $34.52 | $34.78 | $34.48 | $34.65 | $34.36 | 8,031 |
| 2017-06-01 | $33.97 | $34.48 | $33.97 | $34.46 | $34.17 | 23,918 |
| 2017-05-31 | $33.82 | $34.00 | $33.60 | $34.00 | $33.71 | 11,513 |
| 2017-05-30 | $34.00 | $34.03 | $33.92 | $33.98 | $33.69 | 10,952 |
| 2017-05-26 | $34.09 | $34.19 | $34.04 | $34.13 | $33.84 | 21,328 |
| 2017-05-25 | $34.11 | $34.30 | $34.11 | $34.19 | $33.90 | 13,418 |
| 2017-05-24 | $34.02 | $34.06 | $33.91 | $34.06 | $33.77 | 3,291 |
| 2017-05-23 | $33.89 | $34.09 | $33.89 | $34.03 | $33.74 | 5,870 |
| 2017-05-22 | $33.79 | $33.87 | $33.79 | $33.84 | $33.55 | 1,363 |
| 2017-05-19 | $33.60 | $33.80 | $33.60 | $33.61 | $33.33 | 4,975 |
| 2017-05-18 | $33.15 | $33.53 | $33.15 | $33.42 | $33.14 | 27,241 |
| 2017-05-17 | $33.87 | $33.87 | $33.42 | $33.42 | $33.14 | 109,198 |
| 2017-05-16 | $34.09 | $34.28 | $34.04 | $34.27 | $33.98 | 5,380 |
| 2017-05-15 | $33.86 | $34.26 | $33.86 | $34.19 | $33.90 | 6,375 |
| 2017-05-12 | $33.95 | $33.95 | $33.74 | $33.84 | $33.55 | 13,897 |
| 2017-05-11 | $33.93 | $34.03 | $33.81 | $33.95 | $33.66 | 8,181 |
| 2017-05-10 | $33.94 | $34.14 | $33.93 | $34.14 | $33.85 | 331,001 |
| 2017-05-09 | $34.05 | $34.08 | $33.89 | $33.96 | $33.67 | 10,121 |
| 2017-05-08 | $34.24 | $34.24 | $33.87 | $33.97 | $33.68 | 7,859 |
| 2017-05-05 | $33.96 | $34.18 | $33.88 | $34.18 | $33.89 | 8,004 |
| 2017-05-04 | $34.10 | $34.10 | $33.75 | $33.96 | $33.67 | 7,396 |
| 2017-05-03 | $34.01 | $34.06 | $33.81 | $33.94 | $33.65 | 7,754 |
| 2017-05-02 | $34.22 | $34.22 | $34.02 | $34.09 | $33.80 | 8,063 |
| 2017-05-01 | $34.17 | $34.28 | $33.92 | $34.22 | $33.93 | 21,936 |
| 2017-04-28 | $34.22 | $34.22 | $33.94 | $33.94 | $33.65 | 14,146 |
| 2017-04-27 | $34.28 | $34.30 | $34.19 | $34.24 | $33.95 | 11,731 |
| 2017-04-26 | $33.92 | $34.27 | $33.92 | $34.17 | $33.88 | 37,261 |
| 2017-04-25 | $34.18 | $34.25 | $34.13 | $34.13 | $33.84 | 16,700 |
| 2017-04-24 | $33.96 | $33.99 | $33.80 | $33.94 | $33.65 | 13,745 |
| 2017-04-21 | $33.47 | $33.53 | $33.35 | $33.42 | $33.14 | 9,221 |
| 2017-04-20 | $33.26 | $33.57 | $33.22 | $33.53 | $33.25 | 9,051 |
| 2017-04-19 | $33.14 | $33.23 | $33.01 | $33.06 | $32.78 | 9,381 |
| 2017-04-18 | $32.84 | $32.87 | $32.62 | $32.87 | $32.59 | 7,702 |
| 2017-04-17 | $32.64 | $32.85 | $32.51 | $32.85 | $32.57 | 7,944 |
| 2017-04-13 | $32.75 | $32.85 | $32.47 | $32.47 | $32.20 | 6,975 |
| 2017-04-12 | $33.12 | $33.12 | $32.74 | $32.74 | $32.46 | 18,558 |
| 2017-04-11 | $33.03 | $33.15 | $32.82 | $33.14 | $32.86 | 23,270 |
| 2017-04-10 | $33.22 | $33.29 | $32.94 | $33.05 | $32.77 | 7,927 |
| 2017-04-07 | $32.96 | $33.15 | $32.96 | $33.10 | $32.82 | 7,538 |
| 2017-04-06 | $32.86 | $33.11 | $32.79 | $33.01 | $32.73 | 10,823 |
| 2017-04-05 | $33.39 | $33.42 | $32.87 | $32.88 | $32.60 | 7,351 |
| 2017-04-04 | $33.10 | $33.25 | $33.09 | $33.09 | $32.81 | 11,887 |
| 2017-04-03 | $33.47 | $33.55 | $33.09 | $33.25 | $32.97 | 14,793 |
| 2017-03-31 | $33.42 | $33.55 | $33.34 | $33.48 | $33.20 | 10,070 |
| 2017-03-30 | $33.30 | $33.37 | $33.28 | $33.34 | $33.05 | 15,684 |
| 2017-03-29 | $33.05 | $33.27 | $33.03 | $33.26 | $32.98 | 44,276 |
| 2017-03-28 | $33.01 | $33.19 | $32.87 | $33.16 | $32.88 | 19,646 |
| 2017-03-27 | $32.62 | $33.00 | $32.51 | $32.99 | $32.71 | 23,873 |
| 2017-03-24 | $33.00 | $33.08 | $32.81 | $32.93 | $32.65 | 16,463 |
| 2017-03-23 | $32.87 | $33.07 | $32.84 | $32.86 | $32.58 | 16,949 |
| 2017-03-22 | $32.85 | $32.86 | $32.62 | $32.79 | $32.51 | 15,423 |
| 2017-03-21 | $33.68 | $33.68 | $32.84 | $32.90 | $32.62 | 14,403 |
| 2017-03-20 | $33.50 | $33.54 | $33.38 | $33.42 | $33.14 | 7,760 |
| 2017-03-17 | $33.51 | $33.61 | $33.45 | $33.59 | $33.31 | 10,649 |
| 2017-03-16 | $33.54 | $33.54 | $33.40 | $33.50 | $33.22 | 7,556 |
| 2017-03-15 | $33.19 | $33.53 | $33.18 | $33.53 | $33.25 | 22,372 |
| 2017-03-14 | $32.96 | $33.03 | $32.87 | $33.03 | $32.75 | 8,040 |
| 2017-03-13 | $33.11 | $33.19 | $33.07 | $33.19 | $32.91 | 3,566 |
| 2017-03-10 | $33.01 | $33.03 | $32.86 | $33.03 | $32.75 | 5,331 |
| 2017-03-09 | $33.07 | $33.07 | $32.77 | $32.83 | $32.55 | 7,178 |
| 2017-03-08 | $33.38 | $33.38 | $32.97 | $32.97 | $32.69 | 18,534 |
| 2017-03-07 | $33.27 | $33.32 | $33.18 | $33.18 | $32.90 | 7,652 |
| 2017-03-06 | $33.31 | $33.39 | $33.17 | $33.39 | $33.11 | 9,678 |
| 2017-03-03 | $33.41 | $33.51 | $33.36 | $33.51 | $33.23 | 8,281 |
| 2017-03-02 | $33.78 | $33.78 | $33.46 | $33.47 | $33.19 | 13,272 |
| 2017-03-01 | $33.40 | $33.86 | $33.40 | $33.85 | $33.56 | 24,041 |
| 2017-02-28 | $33.66 | $33.66 | $33.21 | $33.24 | $32.96 | 30,339 |
| 2017-02-27 | $33.45 | $33.64 | $33.42 | $33.64 | $33.36 | 26,099 |
| 2017-02-24 | $33.28 | $33.42 | $33.28 | $33.35 | $33.07 | 6,130 |
| 2017-02-23 | $33.54 | $33.54 | $33.26 | $33.40 | $33.12 | 11,078 |
| 2017-02-22 | $33.68 | $33.68 | $33.55 | $33.59 | $33.30 | 8,330 |
| 2017-02-21 | $33.64 | $33.75 | $33.61 | $33.74 | $33.46 | 11,790 |
| 2017-02-17 | $33.35 | $33.46 | $33.30 | $33.46 | $33.18 | 6,135 |
| 2017-02-16 | $33.41 | $33.44 | $33.25 | $33.39 | $33.11 | 8,487 |
| 2017-02-15 | $33.20 | $33.46 | $33.20 | $33.42 | $33.14 | 10,378 |
| 2017-02-14 | $33.12 | $33.21 | $32.93 | $33.20 | $32.92 | 37,344 |
| 2017-02-13 | $33.35 | $33.35 | $33.07 | $33.07 | $32.79 | 19,267 |
| 2017-02-10 | $32.93 | $33.09 | $32.91 | $33.08 | $32.80 | 17,393 |
| 2017-02-09 | $32.72 | $32.95 | $32.72 | $32.93 | $32.65 | 24,643 |
| 2017-02-08 | $32.39 | $32.59 | $32.31 | $32.56 | $32.29 | 11,629 |
| 2017-02-07 | $32.65 | $32.65 | $32.42 | $32.46 | $32.19 | 73,424 |
| 2017-02-06 | $32.67 | $32.67 | $32.45 | $32.49 | $32.22 | 38,928 |
| 2017-02-03 | $32.46 | $32.71 | $32.46 | $32.70 | $32.43 | 5,760 |
| 2017-02-02 | $32.17 | $32.37 | $32.17 | $32.25 | $31.98 | 9,940 |
| 2017-02-01 | $32.32 | $32.33 | $32.09 | $32.27 | $32.00 | 15,898 |
| 2017-01-31 | $32.19 | $32.25 | $32.00 | $32.25 | $31.98 | 14,496 |
| 2017-01-30 | $32.36 | $32.36 | $31.89 | $32.15 | $31.88 | 13,806 |
| 2017-01-27 | $32.55 | $32.55 | $32.33 | $32.39 | $32.12 | 7,063 |
| 2017-01-26 | $32.66 | $32.66 | $32.49 | $32.55 | $32.28 | 15,843 |
| 2017-01-25 | $32.52 | $32.59 | $32.47 | $32.57 | $32.30 | 16,922 |
| 2017-01-24 | $32.03 | $32.39 | $32.01 | $32.34 | $32.07 | 11,872 |
| 2017-01-23 | $31.93 | $31.93 | $31.73 | $31.86 | $31.59 | 13,916 |
| 2017-01-20 | $31.96 | $31.98 | $31.85 | $31.86 | $31.59 | 9,186 |
| 2017-01-19 | $31.84 | $31.92 | $31.69 | $31.77 | $31.50 | 10,490 |
| 2017-01-18 | $31.82 | $31.98 | $31.82 | $31.98 | $31.71 | 10,731 |
| 2017-01-17 | $31.99 | $31.99 | $31.77 | $31.82 | $31.55 | 4,471 |
| 2017-01-13 | $32.22 | $32.25 | $32.16 | $32.22 | $31.95 | 11,367 |
| 2017-01-12 | $31.97 | $32.03 | $31.67 | $31.95 | $31.68 | 12,877 |
| 2017-01-11 | $32.01 | $32.09 | $31.97 | $32.04 | $31.77 | 13,380 |
| 2017-01-10 | $31.87 | $32.08 | $31.84 | $32.03 | $31.76 | 11,930 |
| 2017-01-09 | $31.83 | $31.94 | $31.72 | $31.79 | $31.52 | 43,898 |
| 2017-01-06 | $31.97 | $32.01 | $31.87 | $31.89 | $31.62 | 14,809 |
| 2017-01-05 | $32.04 | $32.04 | $31.76 | $31.92 | $31.65 | 10,838 |
| 2017-01-04 | $31.76 | $32.08 | $31.74 | $32.06 | $31.79 | 26,047 |
| 2017-01-03 | $31.62 | $31.70 | $31.37 | $31.58 | $31.31 | 7,468 |
| 2016-12-30 | $31.70 | $31.70 | $31.38 | $31.39 | $31.13 | 25,829 |
| 2016-12-29 | $31.56 | $31.62 | $31.48 | $31.56 | $31.29 | 17,492 |
| 2016-12-28 | $31.94 | $31.94 | $31.44 | $31.48 | $31.21 | 6,794 |
| 2016-12-27 | $31.61 | $31.88 | $31.61 | $31.83 | $31.56 | 8,103 |
| 2016-12-23 | $31.59 | $31.69 | $31.59 | $31.69 | $31.42 | 9,139 |
| 2016-12-22 | $31.72 | $31.79 | $31.52 | $31.53 | $31.26 | 9,898 |
| 2016-12-21 | $31.89 | $31.89 | $31.80 | $31.80 | $31.53 | 79,619 |
| 2016-12-20 | $32.00 | $32.00 | $31.90 | $32.00 | $31.61 | 8,802 |
| 2016-12-19 | $31.80 | $31.88 | $31.77 | $31.86 | $31.48 | 3,039 |
| 2016-12-16 | $31.46 | $31.94 | $31.46 | $31.66 | $31.28 | 14,426 |
| 2016-12-15 | $31.66 | $31.88 | $31.66 | $31.69 | $31.31 | 9,395 |
| 2016-12-14 | $31.98 | $31.98 | $31.61 | $31.63 | $31.25 | 11,423 |
| 2016-12-13 | $32.09 | $32.12 | $31.84 | $32.01 | $31.63 | 15,084 |
| 2016-12-12 | $32.20 | $32.20 | $31.82 | $31.88 | $31.50 | 14,510 |
| 2016-12-09 | $32.40 | $32.40 | $32.09 | $32.13 | $31.74 | 157,108 |
| 2016-12-08 | $31.88 | $32.35 | $31.88 | $32.29 | $31.90 | 57,161 |
| 2016-12-07 | $31.73 | $32.01 | $31.61 | $31.94 | $31.56 | 161,105 |
| 2016-12-06 | $31.53 | $31.67 | $31.35 | $31.64 | $31.26 | 4,795 |
| 2016-12-05 | $31.37 | $31.37 | $31.29 | $31.32 | $30.94 | 27,546 |
| 2016-12-02 | $30.96 | $31.07 | $30.87 | $30.97 | $30.60 | 7,079 |
| 2016-12-01 | $31.31 | $31.31 | $30.78 | $30.78 | $30.41 | 15,705 |
| 2016-11-30 | $31.61 | $31.61 | $31.29 | $31.30 | $30.92 | 67,726 |
| 2016-11-29 | $31.37 | $31.51 | $31.37 | $31.37 | $30.99 | 5,981 |
| 2016-11-28 | $31.66 | $31.66 | $31.37 | $31.41 | $31.03 | 5,962 |
| 2016-11-25 | $31.55 | $31.62 | $31.54 | $31.62 | $31.24 | 2,790 |
| 2016-11-23 | $31.32 | $31.52 | $31.25 | $31.49 | $31.11 | 8,012 |
| 2016-11-22 | $31.19 | $31.35 | $31.09 | $31.35 | $30.97 | 17,801 |
| 2016-11-21 | $31.12 | $31.17 | $31.04 | $31.15 | $30.77 | 69,466 |
| 2016-11-18 | $30.85 | $30.93 | $30.79 | $30.89 | $30.52 | 168,168 |
| 2016-11-17 | $30.80 | $30.91 | $30.79 | $30.87 | $30.50 | 11,643 |
| 2016-11-16 | $30.38 | $30.65 | $30.38 | $30.63 | $30.26 | 16,586 |
| 2016-11-15 | $30.31 | $30.63 | $30.31 | $30.61 | $30.24 | 12,938 |
| 2016-11-14 | $30.18 | $30.28 | $30.12 | $30.28 | $29.92 | 10,224 |
| 2016-11-11 | $29.74 | $29.98 | $29.61 | $29.92 | $29.56 | 38,293 |
| 2016-11-10 | $30.01 | $30.07 | $29.52 | $29.62 | $29.26 | 74,372 |
| 2016-11-09 | $28.98 | $29.80 | $28.98 | $29.76 | $29.40 | 9,334 |
| 2016-11-08 | $29.15 | $29.46 | $29.15 | $29.34 | $28.99 | 8,545 |
| 2016-11-07 | $28.98 | $29.27 | $28.98 | $29.27 | $28.92 | 10,082 |
| 2016-11-04 | $28.56 | $28.82 | $28.53 | $28.61 | $28.27 | 12,240 |
| 2016-11-03 | $28.73 | $28.73 | $28.55 | $28.55 | $28.21 | 6,646 |
| 2016-11-02 | $28.74 | $28.86 | $28.59 | $28.59 | $28.25 | 18,960 |
| 2016-11-01 | $29.26 | $29.32 | $28.87 | $29.02 | $28.67 | 4,720 |
| 2016-10-31 | $29.15 | $29.32 | $29.10 | $29.28 | $28.93 | 12,421 |
| 2016-10-28 | $29.40 | $29.40 | $29.10 | $29.12 | $28.77 | 5,432 |
| 2016-10-27 | $29.51 | $29.51 | $29.11 | $29.12 | $28.77 | 7,439 |
| 2016-10-26 | $29.73 | $29.73 | $29.37 | $29.47 | $29.12 | 13,169 |
| 2016-10-25 | $30.08 | $30.08 | $29.87 | $29.89 | $29.53 | 46,811 |
| 2016-10-24 | $30.21 | $30.29 | $30.13 | $30.16 | $29.80 | 10,452 |
| 2016-10-21 | $29.82 | $30.02 | $29.82 | $30.02 | $29.66 | 14,884 |
| 2016-10-20 | $30.06 | $30.06 | $29.88 | $30.03 | $29.67 | 15,340 |
| 2016-10-19 | $29.97 | $30.17 | $29.92 | $30.15 | $29.79 | 10,277 |
| 2016-10-18 | $30.06 | $30.10 | $29.95 | $29.97 | $29.61 | 43,738 |
| 2016-10-17 | $29.82 | $29.87 | $29.79 | $29.79 | $29.43 | 2,160 |
| 2016-10-14 | $30.19 | $30.21 | $29.83 | $29.87 | $29.51 | 56,010 |
| 2016-10-13 | $29.78 | $30.00 | $29.78 | $29.99 | $29.63 | 6,288 |
| 2016-10-12 | $29.96 | $30.16 | $29.96 | $30.06 | $29.70 | 44,865 |
| 2016-10-11 | $30.40 | $30.40 | $29.91 | $30.04 | $29.68 | 5,136 |
| 2016-10-10 | $30.57 | $30.77 | $30.57 | $30.65 | $30.28 | 4,506 |
| 2016-10-07 | $30.47 | $30.47 | $30.24 | $30.37 | $30.01 | 26,984 |
| 2016-10-06 | $30.48 | $30.50 | $30.31 | $30.49 | $30.12 | 15,772 |
| 2016-10-05 | $30.62 | $30.62 | $30.45 | $30.47 | $30.10 | 76,940 |
| 2016-10-04 | $30.67 | $30.68 | $30.38 | $30.47 | $30.10 | 31,932 |
| 2016-10-03 | $30.65 | $30.79 | $30.60 | $30.66 | $30.29 | 92,730 |
| 2016-09-30 | $30.81 | $31.00 | $30.80 | $31.00 | $30.63 | 5,042 |
| 2016-09-29 | $30.99 | $31.05 | $30.75 | $30.86 | $30.49 | 69,086 |
| 2016-09-28 | $31.02 | $31.13 | $30.83 | $31.13 | $30.76 | 27,387 |
| 2016-09-27 | $30.93 | $31.06 | $30.92 | $30.95 | $30.58 | 5,389 |
| 2016-09-26 | $30.95 | $31.09 | $30.95 | $31.06 | $30.69 | 6,935 |
| 2016-09-23 | $31.25 | $31.25 | $31.14 | $31.20 | $30.82 | 5,105 |
| 2016-09-22 | $31.18 | $31.37 | $31.18 | $31.36 | $30.98 | 11,561 |
| 2016-09-21 | $30.83 | $31.02 | $30.63 | $31.01 | $30.64 | 48,798 |
| 2016-09-20 | $30.90 | $30.90 | $30.75 | $30.76 | $30.36 | 6,491 |
| 2016-09-19 | $30.90 | $30.90 | $30.75 | $30.83 | $30.43 | 6,610 |
| 2016-09-16 | $30.65 | $30.70 | $30.58 | $30.66 | $30.27 | 6,749 |
| 2016-09-15 | $30.50 | $30.70 | $30.35 | $30.70 | $30.30 | 26,195 |
| 2016-09-14 | $30.48 | $30.52 | $30.35 | $30.37 | $29.98 | 44,145 |
| 2016-09-13 | $30.77 | $30.77 | $30.31 | $30.36 | $29.97 | 11,221 |
| 2016-09-12 | $30.54 | $30.92 | $30.30 | $30.90 | $30.50 | 20,822 |
| 2016-09-09 | $31.08 | $31.08 | $30.56 | $30.56 | $30.17 | 57,638 |
| 2016-09-08 | $31.50 | $31.57 | $31.48 | $31.52 | $31.11 | 3,524 |
| 2016-09-07 | $31.67 | $31.71 | $31.52 | $31.71 | $31.30 | 258,717 |
| 2016-09-06 | $31.56 | $31.60 | $31.49 | $31.60 | $31.19 | 116,512 |
| 2016-09-02 | $31.62 | $31.62 | $31.45 | $31.55 | $31.14 | 13,926 |
| 2016-09-01 | $31.23 | $31.27 | $31.05 | $31.27 | $30.87 | 7,862 |
| 2016-08-31 | $31.29 | $31.29 | $31.09 | $31.23 | $30.83 | 4,803 |
| 2016-08-30 | $31.40 | $31.40 | $31.17 | $31.22 | $30.81 | 7,919 |
| 2016-08-29 | $31.20 | $31.40 | $31.20 | $31.35 | $30.95 | 24,701 |
| 2016-08-26 | $31.29 | $31.29 | $30.97 | $31.09 | $30.69 | 5,060 |
| 2016-08-25 | $31.15 | $31.26 | $31.10 | $31.18 | $30.78 | 17,280 |
| 2016-08-24 | $31.34 | $31.34 | $31.08 | $31.10 | $30.70 | 15,887 |
| 2016-08-23 | $31.39 | $31.41 | $31.35 | $31.38 | $30.98 | 24,050 |
| 2016-08-22 | $31.09 | $31.22 | $31.05 | $31.22 | $30.82 | 23,433 |
| 2016-08-19 | $31.00 | $31.13 | $31.00 | $31.12 | $30.72 | 20,057 |
| 2016-08-18 | $31.11 | $31.14 | $31.05 | $31.13 | $30.73 | 17,327 |
| 2016-08-17 | $31.01 | $31.01 | $30.74 | $30.97 | $30.57 | 38,638 |
| 2016-08-16 | $31.18 | $31.18 | $30.97 | $30.97 | $30.57 | 24,547 |
| 2016-08-15 | $31.11 | $31.39 | $31.11 | $31.35 | $30.95 | 9,511 |
| 2016-08-12 | $31.18 | $31.30 | $31.12 | $31.18 | $30.78 | 106,834 |
| 2016-08-11 | $31.25 | $31.25 | $31.09 | $31.18 | $30.78 | 24,741 |
| 2016-08-10 | $31.14 | $31.20 | $31.08 | $31.16 | $30.76 | 6,369 |
| 2016-08-09 | $31.13 | $31.21 | $31.13 | $31.19 | $30.79 | 4,415 |
| 2016-08-08 | $31.26 | $31.26 | $31.17 | $31.18 | $30.78 | 6,916 |
| 2016-08-05 | $31.15 | $31.25 | $31.14 | $31.25 | $30.85 | 5,047 |
| 2016-08-04 | $31.00 | $31.12 | $30.99 | $31.02 | $30.62 | 9,782 |
| 2016-08-03 | $30.80 | $30.91 | $30.80 | $30.88 | $30.49 | 17,897 |
| 2016-08-02 | $31.08 | $31.08 | $30.82 | $30.87 | $30.47 | 7,616 |
| 2016-08-01 | $31.40 | $31.40 | $31.16 | $31.21 | $30.81 | 29,980 |
| 2016-07-29 | $31.02 | $31.29 | $31.02 | $31.22 | $30.82 | 8,712 |
| 2016-07-28 | $30.77 | $31.13 | $30.77 | $31.08 | $30.68 | 5,891 |
| 2016-07-27 | $31.03 | $31.03 | $30.76 | $30.88 | $30.48 | 6,304 |
| 2016-07-26 | $30.77 | $30.99 | $30.77 | $30.93 | $30.53 | 5,141 |
| 2016-07-25 | $30.83 | $30.83 | $30.79 | $30.79 | $30.39 | 1,170 |
| 2016-07-22 | $30.75 | $30.98 | $30.73 | $30.93 | $30.53 | 4,879 |
| 2016-07-21 | $30.86 | $30.88 | $30.59 | $30.68 | $30.29 | 18,814 |
| 2016-07-20 | $30.66 | $30.88 | $30.66 | $30.82 | $30.42 | 25,446 |
| 2016-07-19 | $30.59 | $30.69 | $30.57 | $30.63 | $30.24 | 7,358 |
| 2016-07-18 | $30.69 | $30.71 | $30.57 | $30.68 | $30.29 | 25,187 |
| 2016-07-15 | $30.87 | $30.87 | $30.57 | $30.59 | $30.19 | 7,963 |
| 2016-07-14 | $30.74 | $30.87 | $30.61 | $30.64 | $30.25 | 17,742 |
| 2016-07-13 | $30.81 | $30.81 | $30.64 | $30.68 | $30.29 | 21,534 |
| 2016-07-12 | $30.75 | $30.86 | $30.65 | $30.77 | $30.37 | 30,676 |
| 2016-07-11 | $30.57 | $30.67 | $30.56 | $30.62 | $30.22 | 103,730 |
| 2016-07-08 | $30.02 | $30.48 | $30.02 | $30.44 | $30.05 | 104,565 |
| 2016-07-07 | $30.06 | $30.08 | $29.87 | $29.95 | $29.56 | 24,218 |
| 2016-07-06 | $29.68 | $29.95 | $29.68 | $29.92 | $29.53 | 5,899 |
| 2016-07-05 | $29.83 | $29.83 | $29.64 | $29.78 | $29.40 | 7,526 |
| 2016-07-01 | $29.85 | $30.14 | $29.85 | $29.97 | $29.58 | 69,368 |
| 2016-06-30 | $29.55 | $30.02 | $29.55 | $30.02 | $29.63 | 71,221 |
| 2016-06-29 | $29.21 | $29.56 | $29.21 | $29.50 | $29.12 | 80,196 |
| 2016-06-28 | $28.80 | $29.00 | $28.75 | $28.97 | $28.60 | 25,519 |
| 2016-06-27 | $28.64 | $28.80 | $28.28 | $28.49 | $28.12 | 18,340 |
| 2016-06-24 | $28.97 | $29.43 | $28.97 | $29.10 | $28.73 | 20,603 |
| 2016-06-23 | $29.69 | $29.96 | $29.69 | $29.96 | $29.57 | 41,775 |
| 2016-06-22 | $29.59 | $29.76 | $29.53 | $29.54 | $29.16 | 7,168 |
| 2016-06-21 | $29.55 | $29.68 | $29.52 | $29.58 | $29.17 | 9,690 |
| 2016-06-20 | $29.62 | $29.77 | $29.58 | $29.58 | $29.17 | 11,265 |
| 2016-06-17 | $29.34 | $29.35 | $29.21 | $29.33 | $28.93 | 3,940 |
| 2016-06-16 | $29.26 | $29.45 | $29.20 | $29.45 | $29.04 | 8,571 |
| 2016-06-15 | $29.46 | $29.62 | $29.46 | $29.47 | $29.06 | 4,795 |
| 2016-06-14 | $29.43 | $29.45 | $29.28 | $29.40 | $28.99 | 8,352 |
| 2016-06-13 | $29.72 | $29.72 | $29.43 | $29.43 | $29.02 | 4,754 |
| 2016-06-10 | $29.78 | $29.96 | $29.70 | $29.73 | $29.32 | 8,069 |
| 2016-06-09 | $30.03 | $30.18 | $30.03 | $30.12 | $29.70 | 4,116 |
| 2016-06-08 | $30.03 | $30.18 | $29.96 | $30.12 | $29.70 | 6,865 |
| 2016-06-07 | $29.93 | $30.07 | $29.93 | $30.00 | $29.59 | 4,397 |
| 2016-06-06 | $29.86 | $29.98 | $29.79 | $29.90 | $29.49 | 7,923 |
| 2016-06-03 | $29.83 | $29.90 | $29.68 | $29.80 | $29.39 | 8,931 |
| 2016-06-02 | $29.66 | $29.91 | $29.66 | $29.91 | $29.50 | 4,121 |
| 2016-06-01 | $29.44 | $29.75 | $29.44 | $29.74 | $29.33 | 34,951 |
| 2016-05-31 | $29.56 | $29.71 | $29.50 | $29.59 | $29.18 | 19,090 |
| 2016-05-27 | $29.50 | $29.62 | $29.50 | $29.58 | $29.17 | 9,138 |
| 2016-05-26 | $29.40 | $29.45 | $29.34 | $29.41 | $29.00 | 4,808 |
| 2016-05-25 | $29.32 | $29.34 | $29.28 | $29.34 | $28.94 | 8,678 |
| 2016-05-24 | $28.92 | $29.29 | $28.78 | $29.26 | $28.86 | 27,696 |
| 2016-05-23 | $28.85 | $28.85 | $28.71 | $28.71 | $28.31 | 5,747 |
| 2016-05-20 | $28.51 | $28.78 | $28.51 | $28.74 | $28.34 | 16,060 |
| 2016-05-19 | $28.40 | $28.58 | $28.27 | $28.45 | $28.06 | 5,606 |
| 2016-05-18 | $28.50 | $28.82 | $28.50 | $28.59 | $28.20 | 8,415 |
| 2016-05-17 | $28.96 | $29.13 | $28.54 | $28.65 | $28.25 | 14,287 |
| 2016-05-16 | $28.88 | $29.19 | $28.88 | $29.06 | $28.66 | 23,921 |
| 2016-05-13 | $28.99 | $29.02 | $28.80 | $28.81 | $28.41 | 5,226 |
| 2016-05-12 | $29.05 | $29.13 | $28.85 | $28.99 | $28.59 | 10,062 |
| 2016-05-11 | $29.27 | $29.28 | $29.00 | $29.00 | $28.60 | 4,554 |
| 2016-05-10 | $29.12 | $29.30 | $29.12 | $29.29 | $28.89 | 11,322 |
| 2016-05-09 | $28.85 | $29.20 | $28.85 | $29.10 | $28.70 | 10,314 |
| 2016-05-06 | $28.85 | $28.94 | $28.59 | $28.90 | $28.50 | 17,246 |
| 2016-05-05 | $28.81 | $28.88 | $28.74 | $28.80 | $28.40 | 6,386 |
| 2016-05-04 | $28.63 | $28.86 | $28.63 | $28.76 | $28.36 | 18,879 |
| 2016-05-03 | $28.99 | $28.99 | $28.76 | $28.84 | $28.44 | 3,494 |
| 2016-05-02 | $28.86 | $29.20 | $28.86 | $29.20 | $28.80 | 7,516 |
| 2016-04-29 | $28.88 | $29.00 | $28.70 | $28.88 | $28.48 | 10,970 |
| 2016-04-28 | $29.15 | $29.51 | $29.14 | $29.14 | $28.74 | 17,181 |
| 2016-04-27 | $29.48 | $29.52 | $29.22 | $29.44 | $29.03 | 7,779 |
| 2016-04-26 | $29.18 | $29.36 | $29.11 | $29.31 | $28.91 | 10,260 |
| 2016-04-25 | $29.10 | $29.11 | $29.04 | $29.05 | $28.65 | 11,963 |
| 2016-04-22 | $29.06 | $29.21 | $28.98 | $29.18 | $28.78 | 7,238 |
| 2016-04-21 | $29.30 | $29.33 | $28.98 | $28.99 | $28.59 | 39,756 |
| 2016-04-20 | $29.37 | $29.50 | $29.29 | $29.37 | $28.96 | 18,963 |
| 2016-04-19 | $29.50 | $29.50 | $29.35 | $29.41 | $29.00 | 9,187 |
| 2016-04-18 | $29.08 | $29.45 | $29.08 | $29.40 | $28.99 | 43,105 |
| 2016-04-15 | $29.18 | $29.26 | $29.17 | $29.24 | $28.84 | 7,936 |
| 2016-04-14 | $29.22 | $29.25 | $29.10 | $29.16 | $28.76 | 20,866 |
| 2016-04-13 | $28.98 | $29.21 | $28.98 | $29.21 | $28.81 | 10,690 |
| 2016-04-12 | $28.67 | $28.89 | $28.63 | $28.85 | $28.45 | 8,669 |
| 2016-04-11 | $28.97 | $29.02 | $28.65 | $28.65 | $28.25 | 6,745 |
| 2016-04-08 | $28.89 | $28.94 | $28.70 | $28.82 | $28.42 | 94,222 |
| 2016-04-07 | $28.94 | $28.94 | $28.60 | $28.68 | $28.28 | 8,639 |
| 2016-04-06 | $28.61 | $29.00 | $28.61 | $29.00 | $28.60 | 6,033 |
| 2016-04-05 | $28.66 | $28.78 | $28.60 | $28.60 | $28.21 | 8,704 |
| 2016-04-04 | $29.06 | $29.06 | $28.85 | $28.88 | $28.48 | 51,661 |
| 2016-04-01 | $28.87 | $29.15 | $28.86 | $29.09 | $28.69 | 5,555 |
| 2016-03-31 | $28.84 | $28.98 | $28.82 | $28.87 | $28.47 | 6,417 |
| 2016-03-30 | $28.94 | $28.98 | $28.83 | $28.84 | $28.44 | 16,729 |
| 2016-03-29 | $28.29 | $28.91 | $28.29 | $28.91 | $28.51 | 10,629 |
| 2016-03-28 | $28.17 | $28.38 | $28.10 | $28.28 | $27.89 | 8,383 |
| 2016-03-24 | $28.10 | $28.19 | $27.94 | $28.19 | $27.80 | 32,032 |
| 2016-03-23 | $28.37 | $28.41 | $28.19 | $28.20 | $27.81 | 56,530 |
| 2016-03-22 | $28.36 | $28.51 | $28.34 | $28.41 | $28.00 | 4,513 |
| 2016-03-21 | $28.42 | $28.42 | $28.30 | $28.34 | $27.93 | 14,145 |
| 2016-03-18 | $28.20 | $28.54 | $28.20 | $28.44 | $28.03 | 25,268 |
| 2016-03-17 | $27.93 | $28.28 | $27.91 | $28.24 | $27.83 | 16,117 |
| 2016-03-16 | $27.90 | $28.12 | $27.86 | $28.08 | $27.68 | 8,779 |
| 2016-03-15 | $27.90 | $27.94 | $27.81 | $27.87 | $27.47 | 10,102 |
| 2016-03-14 | $27.92 | $28.04 | $27.92 | $28.02 | $27.62 | 6,972 |
| 2016-03-11 | $27.83 | $28.08 | $27.83 | $28.06 | $27.66 | 20,580 |
| 2016-03-10 | $27.88 | $27.89 | $27.35 | $27.59 | $27.19 | 5,819 |
| 2016-03-09 | $27.72 | $27.81 | $27.60 | $27.77 | $27.37 | 8,607 |
| 2016-03-08 | $27.83 | $27.83 | $27.68 | $27.74 | $27.34 | 10,757 |
| 2016-03-07 | $27.94 | $28.05 | $27.90 | $27.98 | $27.57 | 4,767 |
| 2016-03-04 | $27.86 | $28.07 | $27.82 | $28.00 | $27.60 | 26,695 |
| 2016-03-03 | $27.61 | $27.96 | $27.60 | $27.95 | $27.55 | 10,885 |
| 2016-03-02 | $27.56 | $27.72 | $27.50 | $27.71 | $27.31 | 37,520 |
| 2016-03-01 | $27.37 | $27.60 | $27.37 | $27.60 | $27.20 | 3,534 |
| 2016-02-29 | $27.19 | $27.27 | $27.06 | $27.06 | $26.67 | 9,731 |
| 2016-02-26 | $27.19 | $27.27 | $27.15 | $27.18 | $26.79 | 10,482 |
| 2016-02-25 | $27.09 | $27.17 | $26.92 | $27.15 | $26.76 | 15,629 |
| 2016-02-24 | $26.39 | $26.91 | $26.34 | $26.81 | $26.42 | 12,391 |
| 2016-02-23 | $26.67 | $26.76 | $26.57 | $26.60 | $26.22 | 24,283 |
| 2016-02-22 | $26.82 | $26.82 | $26.72 | $26.75 | $26.36 | 21,034 |
| 2016-02-19 | $26.25 | $26.48 | $26.19 | $26.43 | $26.05 | 14,012 |
| 2016-02-18 | $26.61 | $26.61 | $26.31 | $26.32 | $25.94 | 68,537 |
| 2016-02-17 | $26.47 | $26.61 | $26.47 | $26.53 | $26.15 | 51,751 |
| 2016-02-16 | $26.06 | $26.27 | $25.96 | $26.27 | $25.89 | 23,182 |
| 2016-02-12 | $25.61 | $25.74 | $25.45 | $25.74 | $25.37 | 371,149 |
| 2016-02-11 | $25.49 | $25.50 | $25.13 | $25.50 | $25.13 | 49,256 |
| 2016-02-10 | $25.71 | $26.04 | $25.61 | $25.61 | $25.24 | 45,218 |
| 2016-02-09 | $25.13 | $25.62 | $25.04 | $25.44 | $25.07 | 67,264 |
| 2016-02-08 | $25.62 | $25.62 | $25.05 | $25.30 | $24.93 | 25,847 |
| 2016-02-05 | $26.55 | $26.55 | $25.88 | $25.90 | $25.53 | 27,924 |
| 2016-02-04 | $26.53 | $26.74 | $26.47 | $26.62 | $26.24 | 61,711 |
| 2016-02-03 | $26.26 | $26.67 | $26.23 | $26.60 | $26.22 | 39,155 |
| 2016-02-02 | $26.83 | $26.96 | $26.66 | $26.68 | $26.30 | 18,531 |
| 2016-02-01 | $27.05 | $27.39 | $27.05 | $27.30 | $26.91 | 16,680 |
| 2016-01-29 | $26.50 | $27.26 | $26.50 | $27.26 | $26.87 | 6,671 |
| 2016-01-28 | $26.80 | $26.80 | $26.39 | $26.42 | $26.04 | 10,873 |
| 2016-01-27 | $26.74 | $26.93 | $26.48 | $26.48 | $26.10 | 18,953 |
| 2016-01-26 | $26.55 | $26.90 | $26.49 | $26.87 | $26.48 | 69,872 |
| 2016-01-25 | $26.83 | $26.88 | $26.44 | $26.44 | $26.06 | 18,226 |
| 2016-01-22 | $26.64 | $26.91 | $26.64 | $26.84 | $26.45 | 10,925 |
| 2016-01-21 | $26.33 | $26.68 | $26.25 | $26.40 | $26.02 | 33,117 |
| 2016-01-20 | $26.11 | $26.63 | $25.50 | $26.34 | $25.96 | 113,959 |
| 2016-01-19 | $26.76 | $26.78 | $26.28 | $26.37 | $25.99 | 20,540 |
| 2016-01-15 | $26.26 | $26.46 | $26.05 | $26.45 | $26.07 | 216,330 |
| 2016-01-14 | $26.63 | $26.97 | $26.36 | $26.85 | $26.46 | 33,269 |
| 2016-01-13 | $27.35 | $27.35 | $26.46 | $26.53 | $26.15 | 61,129 |
| 2016-01-12 | $27.31 | $27.38 | $26.98 | $27.38 | $26.99 | 73,366 |
| 2016-01-11 | $27.24 | $27.37 | $26.83 | $27.03 | $26.64 | 132,676 |
| 2016-01-08 | $27.66 | $27.71 | $27.15 | $27.15 | $26.76 | 17,805 |
| 2016-01-07 | $27.72 | $27.93 | $27.48 | $27.51 | $27.11 | 193,225 |
| 2016-01-06 | $28.18 | $28.29 | $27.98 | $28.13 | $27.72 | 29,804 |
| 2016-01-05 | $28.42 | $28.48 | $28.31 | $28.38 | $27.97 | 71,760 |
| 2016-01-04 | $28.41 | $28.41 | $28.13 | $28.32 | $27.91 | 137,963 |
| 2015-12-31 | $29.00 | $29.21 | $28.84 | $28.84 | $28.42 | 50,168 |
| 2015-12-30 | $29.43 | $29.46 | $29.16 | $29.16 | $28.74 | 11,535 |
| 2015-12-29 | $29.41 | $29.51 | $29.27 | $29.40 | $28.98 | 43,223 |
| 2015-12-28 | $29.07 | $29.22 | $28.93 | $29.20 | $28.78 | 30,671 |
| 2015-12-24 | $29.02 | $29.18 | $29.02 | $29.11 | $28.69 | 9,521 |
| 2015-12-23 | $28.97 | $29.11 | $28.97 | $29.11 | $28.69 | 11,263 |
| 2015-12-22 | $28.74 | $29.00 | $28.64 | $28.91 | $28.46 | 13,020 |
| 2015-12-21 | $28.73 | $28.80 | $28.54 | $28.67 | $28.23 | 29,100 |
| 2015-12-18 | $28.86 | $28.86 | $28.55 | $28.58 | $28.13 | 14,173 |
| 2015-12-17 | $29.31 | $29.31 | $28.89 | $28.89 | $28.44 | 10,944 |
| 2015-12-16 | $29.00 | $29.26 | $28.86 | $29.22 | $28.76 | 37,485 |
| 2015-12-15 | $28.85 | $28.98 | $28.80 | $28.90 | $28.45 | 14,943 |
| 2015-12-14 | $28.67 | $28.69 | $28.42 | $28.63 | $28.18 | 28,595 |
| 2015-12-11 | $28.73 | $28.93 | $28.61 | $28.65 | $28.20 | 20,625 |
| 2015-12-10 | $29.01 | $29.20 | $29.01 | $29.03 | $28.58 | 46,055 |
| 2015-12-09 | $29.45 | $29.56 | $28.95 | $29.00 | $28.55 | 45,351 |
| 2015-12-08 | $29.31 | $29.51 | $29.31 | $29.45 | $28.99 | 23,857 |
| 2015-12-07 | $29.70 | $29.70 | $29.43 | $29.48 | $29.02 | 7,416 |
| 2015-12-04 | $29.44 | $29.63 | $29.39 | $29.61 | $29.15 | 22,632 |
| 2015-12-03 | $29.76 | $29.81 | $29.10 | $29.16 | $28.70 | 21,604 |
| 2015-12-02 | $29.98 | $30.03 | $29.79 | $29.84 | $29.37 | 12,086 |
| 2015-12-01 | $29.93 | $30.02 | $29.78 | $30.02 | $29.55 | 16,922 |
| 2015-11-30 | $30.02 | $30.02 | $29.72 | $29.73 | $29.27 | 9,347 |
| 2015-11-27 | $29.90 | $30.01 | $29.90 | $29.96 | $29.49 | 3,423 |
| 2015-11-25 | $29.82 | $29.87 | $29.77 | $29.83 | $29.36 | 14,091 |
| 2015-11-24 | $29.55 | $29.76 | $29.36 | $29.73 | $29.27 | 46,764 |
| 2015-11-23 | $29.45 | $29.75 | $29.44 | $29.63 | $29.17 | 33,712 |
| 2015-11-20 | $29.51 | $29.61 | $29.43 | $29.48 | $29.01 | 30,166 |
| 2015-11-19 | $29.34 | $29.43 | $29.21 | $29.34 | $28.89 | 14,975 |
| 2015-11-18 | $28.97 | $29.32 | $28.89 | $29.28 | $28.82 | 17,775 |
| 2015-11-17 | $28.89 | $29.19 | $28.86 | $28.92 | $28.47 | 37,818 |
| 2015-11-16 | $28.59 | $28.93 | $28.52 | $28.91 | $28.46 | 56,442 |
| 2015-11-13 | $28.59 | $28.80 | $28.57 | $28.57 | $28.12 | 24,598 |
| 2015-11-12 | $29.31 | $29.31 | $28.88 | $28.89 | $28.44 | 27,209 |
| 2015-11-11 | $29.67 | $29.67 | $29.36 | $29.47 | $29.01 | 8,346 |
| 2015-11-10 | $29.39 | $29.51 | $29.23 | $29.51 | $29.05 | 15,846 |
| 2015-11-09 | $29.50 | $29.54 | $29.15 | $29.33 | $28.87 | 55,751 |
| 2015-11-06 | $29.69 | $29.70 | $29.41 | $29.61 | $29.15 | 23,044 |
| 2015-11-05 | $29.70 | $29.70 | $29.45 | $29.67 | $29.21 | 21,281 |
| 2015-11-04 | $29.72 | $29.72 | $29.52 | $29.56 | $29.10 | 19,096 |
| 2015-11-03 | $29.63 | $29.74 | $29.55 | $29.65 | $29.19 | 47,601 |
| 2015-11-02 | $29.44 | $29.76 | $29.43 | $29.72 | $29.26 | 36,170 |
| 2015-10-30 | $29.52 | $29.52 | $29.40 | $29.43 | $28.97 | 18,677 |
| 2015-10-29 | $29.53 | $29.53 | $29.38 | $29.46 | $29.00 | 49,355 |
| 2015-10-28 | $29.19 | $29.62 | $29.12 | $29.58 | $29.12 | 39,830 |
| 2015-10-27 | $29.20 | $29.26 | $29.02 | $29.15 | $28.69 | 14,830 |
| 2015-10-26 | $29.17 | $29.30 | $29.13 | $29.28 | $28.82 | 32,433 |
| 2015-10-23 | $29.21 | $29.23 | $28.97 | $29.21 | $28.75 | 48,567 |
| 2015-10-22 | $29.18 | $29.25 | $29.04 | $29.18 | $28.72 | 170,437 |
| 2015-10-21 | $29.41 | $29.43 | $28.97 | $29.08 | $28.63 | 57,235 |
| 2015-10-20 | $29.39 | $29.52 | $29.27 | $29.37 | $28.91 | 16,033 |
| 2015-10-19 | $29.22 | $29.50 | $29.22 | $29.42 | $28.96 | 30,673 |
| 2015-10-16 | $29.17 | $29.26 | $29.05 | $29.22 | $28.76 | 11,106 |
| 2015-10-15 | $28.78 | $29.12 | $28.76 | $29.12 | $28.67 | 17,956 |
| 2015-10-14 | $29.05 | $29.06 | $28.69 | $28.69 | $28.24 | 10,720 |
| 2015-10-13 | $29.32 | $29.45 | $29.03 | $29.03 | $28.58 | 25,559 |
| 2015-10-12 | $29.25 | $29.38 | $29.22 | $29.37 | $28.91 | 39,836 |
| 2015-10-09 | $29.14 | $29.28 | $29.08 | $29.24 | $28.78 | 40,957 |
| 2015-10-08 | $28.83 | $29.18 | $28.79 | $29.13 | $28.67 | 46,788 |
| 2015-10-07 | $28.69 | $28.91 | $28.57 | $28.91 | $28.45 | 31,885 |
| 2015-10-06 | $28.86 | $28.91 | $28.39 | $28.56 | $28.11 | 79,312 |
| 2015-10-05 | $28.67 | $28.90 | $28.67 | $28.88 | $28.43 | 75,188 |
| 2015-10-02 | $27.92 | $28.39 | $27.67 | $28.39 | $27.95 | 11,237 |
| 2015-10-01 | $27.99 | $28.15 | $27.80 | $28.02 | $27.58 | 167,536 |
| 2015-09-30 | $27.97 | $28.12 | $27.82 | $28.12 | $27.68 | 31,058 |
| 2015-09-29 | $27.90 | $27.92 | $27.49 | $27.62 | $27.19 | 52,543 |
| 2015-09-28 | $28.72 | $28.72 | $27.74 | $27.85 | $27.41 | 35,282 |
| 2015-09-25 | $29.14 | $29.21 | $28.70 | $28.83 | $28.38 | 12,992 |
| 2015-09-24 | $28.85 | $29.02 | $28.68 | $28.93 | $28.48 | 13,002 |
| 2015-09-23 | $29.34 | $29.34 | $29.07 | $29.18 | $28.72 | 124,751 |
| 2015-09-22 | $29.20 | $29.35 | $29.05 | $29.20 | $28.73 | 22,099 |
| 2015-09-21 | $29.65 | $29.92 | $29.51 | $29.63 | $29.16 | 7,508 |
| 2015-09-18 | $29.52 | $29.79 | $29.40 | $29.41 | $28.94 | 15,272 |
| 2015-09-17 | $29.79 | $30.25 | $29.76 | $29.87 | $29.39 | 20,904 |
| 2015-09-16 | $29.56 | $29.82 | $29.56 | $29.82 | $29.34 | 15,633 |
| 2015-09-15 | $29.33 | $29.66 | $29.32 | $29.62 | $29.15 | 24,148 |
| 2015-09-14 | $29.39 | $29.43 | $29.21 | $29.27 | $28.80 | 12,788 |
| 2015-09-11 | $29.04 | $29.38 | $29.04 | $29.35 | $28.88 | 23,166 |
| 2015-09-10 | $29.15 | $29.39 | $29.05 | $29.15 | $28.68 | 30,735 |
| 2015-09-09 | $29.75 | $29.75 | $29.08 | $29.13 | $28.66 | 18,677 |
| 2015-09-08 | $29.12 | $29.42 | $28.96 | $29.42 | $28.95 | 23,296 |
| 2015-09-04 | $28.81 | $28.82 | $28.49 | $28.60 | $28.14 | 19,304 |
| 2015-09-03 | $28.75 | $29.16 | $28.75 | $28.90 | $28.44 | 41,785 |
| 2015-09-02 | $28.57 | $28.64 | $28.34 | $28.64 | $28.19 | 43,895 |
| 2015-09-01 | $28.42 | $28.60 | $28.13 | $28.20 | $27.75 | 165,823 |
| 2015-08-31 | $29.15 | $29.34 | $29.01 | $29.03 | $28.57 | 22,686 |
| 2015-08-28 | $29.12 | $29.34 | $29.12 | $29.31 | $28.84 | 42,158 |
| 2015-08-27 | $28.95 | $29.32 | $28.80 | $29.05 | $28.59 | 52,051 |
| 2015-08-26 | $28.37 | $28.63 | $27.80 | $28.61 | $28.15 | 33,030 |
| 2015-08-25 | $29.00 | $29.00 | $27.93 | $27.96 | $27.51 | 69,180 |
| 2015-08-24 | $26.30 | $29.73 | $21.04 | $28.03 | $27.58 | 68,920 |
| 2015-08-21 | $29.50 | $29.72 | $29.06 | $29.06 | $28.60 | 47,381 |
| 2015-08-20 | $30.44 | $30.44 | $29.86 | $29.86 | $29.38 | 56,880 |
| 2015-08-19 | $30.75 | $30.99 | $30.66 | $30.82 | $30.33 | 22,370 |
| 2015-08-18 | $31.33 | $31.33 | $31.00 | $31.07 | $30.57 | 15,687 |
| 2015-08-17 | $30.95 | $31.29 | $30.77 | $31.29 | $30.79 | 39,277 |
| 2015-08-14 | $30.68 | $30.99 | $30.63 | $30.99 | $30.50 | 34,109 |
| 2015-08-13 | $30.73 | $30.91 | $30.55 | $30.71 | $30.22 | 23,038 |
| 2015-08-12 | $30.53 | $30.70 | $30.17 | $30.62 | $30.13 | 52,941 |
| 2015-08-11 | $30.97 | $31.07 | $30.70 | $30.80 | $30.31 | 22,529 |
| 2015-08-10 | $31.05 | $31.26 | $30.99 | $31.17 | $30.67 | 33,569 |
| 2015-08-07 | $30.70 | $30.83 | $30.56 | $30.72 | $30.23 | 27,668 |
| 2015-08-06 | $31.38 | $31.38 | $30.71 | $30.78 | $30.29 | 22,814 |
| 2015-08-05 | $31.52 | $31.63 | $31.35 | $31.42 | $30.92 | 16,255 |
| 2015-08-04 | $31.26 | $31.39 | $31.14 | $31.24 | $30.74 | 20,575 |
| 2015-08-03 | $31.30 | $31.32 | $31.05 | $31.22 | $30.72 | 52,357 |
| 2015-07-31 | $31.29 | $31.48 | $31.28 | $31.32 | $30.82 | 24,726 |
| 2015-07-30 | $31.06 | $31.30 | $31.02 | $31.21 | $30.71 | 23,745 |
| 2015-07-29 | $31.06 | $31.16 | $30.85 | $31.16 | $30.66 | 35,050 |
| 2015-07-28 | $30.74 | $30.90 | $30.47 | $30.89 | $30.40 | 39,952 |
| 2015-07-27 | $30.76 | $30.76 | $30.51 | $30.58 | $30.09 | 19,988 |
| 2015-07-24 | $31.20 | $31.21 | $30.73 | $30.89 | $30.40 | 21,067 |
| 2015-07-23 | $31.56 | $31.57 | $31.12 | $31.15 | $30.65 | 26,789 |
| 2015-07-22 | $31.06 | $31.40 | $31.06 | $31.37 | $30.87 | 42,646 |
| 2015-07-21 | $31.36 | $31.49 | $31.12 | $31.19 | $30.69 | 31,925 |