Fidelity MSCI Consumer Staples Index ETF (FSTA) Exchange: NYSE ARCA
Data as of June 25, 2025
$52.43 ($0.50) 0.96%
Fidelity MSCI Consumer Staples Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Consumer Staples Index ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $51.87 |
| Previous Close | $52.43 |
| High | $52.68 |
| Low | $51.87 |
| Adjusted Open | $51.87 |
| Previous Adjusted Close | $52.43 |
| Adjusted High | $52.68 |
| Adjusted Low | $51.87 |
About Fidelity MSCI Consumer Staples Index ETF (FSTA)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Consumer Staples Index, which represents the performance of the consumer staples sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Consumer Staples Index.
Invest in Fidelity MSCI Consumer Staples Index ETF (FSTA)
Historical Stock Data for Fidelity MSCI Consumer Staples Index ETF (FSTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $51.87 | $52.68 | $51.87 | $52.43 | $52.43 | 78,782 |
| 2025-05-29 | $51.84 | $51.99 | $51.59 | $51.93 | $51.93 | 71,669 |
| 2025-05-28 | $52.00 | $52.20 | $51.67 | $51.70 | $51.70 | 71,753 |
| 2025-05-27 | $51.71 | $52.05 | $51.65 | $52.05 | $52.05 | 94,441 |
| 2025-05-23 | $51.24 | $51.60 | $51.04 | $51.50 | $51.50 | 50,841 |
| 2025-05-22 | $51.58 | $51.63 | $51.21 | $51.37 | $51.37 | 78,659 |
| 2025-05-21 | $51.98 | $52.06 | $51.53 | $51.58 | $51.58 | 84,040 |
| 2025-05-20 | $52.10 | $52.36 | $52.09 | $52.24 | $52.24 | 70,420 |
| 2025-05-19 | $51.77 | $52.10 | $51.69 | $52.09 | $52.09 | 81,213 |
| 2025-05-16 | $51.41 | $51.96 | $51.37 | $51.96 | $51.96 | 153,672 |
| 2025-05-15 | $50.38 | $51.37 | $50.10 | $51.37 | $51.37 | 158,497 |
| 2025-05-14 | $50.51 | $50.57 | $50.26 | $50.35 | $50.35 | 134,513 |
| 2025-05-13 | $51.15 | $51.15 | $50.42 | $50.54 | $50.54 | 312,049 |
| 2025-05-12 | $51.22 | $51.26 | $50.73 | $51.16 | $51.16 | 313,926 |
| 2025-05-09 | $51.22 | $51.26 | $50.95 | $51.03 | $51.03 | 84,659 |
| 2025-05-08 | $51.54 | $51.64 | $51.07 | $51.26 | $51.26 | 160,907 |
| 2025-05-07 | $51.39 | $51.66 | $51.30 | $51.44 | $51.44 | 51,756 |
| 2025-05-06 | $51.39 | $51.57 | $51.20 | $51.41 | $51.41 | 151,603 |
| 2025-05-05 | $51.56 | $51.68 | $51.30 | $51.59 | $51.59 | 88,922 |
| 2025-05-02 | $51.53 | $51.68 | $51.39 | $51.57 | $51.57 | 85,173 |
| 2025-05-01 | $51.28 | $51.43 | $51.03 | $51.22 | $51.22 | 68,413 |
| 2025-04-30 | $51.47 | $51.76 | $50.85 | $51.57 | $51.57 | 90,783 |
| 2025-04-29 | $50.62 | $51.34 | $50.47 | $51.29 | $51.29 | 67,106 |
| 2025-04-28 | $51.03 | $51.17 | $50.55 | $50.85 | $50.85 | 113,179 |
| 2025-04-25 | $51.19 | $51.22 | $50.45 | $50.94 | $50.94 | 149,331 |
| 2025-04-24 | $51.21 | $51.21 | $50.82 | $51.07 | $51.07 | 243,314 |
| 2025-04-23 | $51.96 | $52.07 | $51.12 | $51.60 | $51.60 | 130,633 |
| 2025-04-22 | $51.16 | $51.90 | $51.16 | $51.73 | $51.73 | 96,876 |
| 2025-04-21 | $51.52 | $51.52 | $50.37 | $50.92 | $50.92 | 254,287 |
| 2025-04-17 | $50.58 | $51.72 | $50.58 | $51.53 | $51.53 | 114,839 |
| 2025-04-16 | $51.17 | $51.27 | $50.23 | $50.46 | $50.46 | 97,259 |
| 2025-04-15 | $51.52 | $51.61 | $51.01 | $51.02 | $51.02 | 224,918 |
| 2025-04-14 | $50.93 | $51.66 | $50.73 | $51.43 | $51.43 | 122,621 |
| 2025-04-11 | $50.18 | $50.87 | $49.79 | $50.63 | $50.63 | 176,960 |
| 2025-04-10 | $49.92 | $50.46 | $49.17 | $49.99 | $49.99 | 288,891 |
| 2025-04-09 | $47.76 | $50.13 | $47.75 | $50.01 | $50.01 | 198,274 |
| 2025-04-08 | $49.48 | $49.62 | $47.45 | $47.94 | $47.94 | 503,323 |
| 2025-04-07 | $48.02 | $49.77 | $47.62 | $48.67 | $48.67 | 399,613 |
| 2025-04-04 | $50.98 | $51.18 | $49.23 | $49.27 | $49.27 | 270,415 |
| 2025-04-03 | $51.03 | $51.90 | $51.03 | $51.45 | $51.45 | 199,835 |
| 2025-04-02 | $51.29 | $51.47 | $51.00 | $51.31 | $51.31 | 95,483 |
| 2025-04-01 | $51.18 | $51.34 | $51.03 | $51.34 | $51.34 | 296,988 |
| 2025-03-31 | $50.31 | $51.31 | $50.31 | $51.13 | $51.13 | 267,349 |
| 2025-03-28 | $50.65 | $50.69 | $50.17 | $50.38 | $50.38 | 69,901 |
| 2025-03-27 | $50.13 | $50.68 | $50.12 | $50.66 | $50.66 | 80,808 |
| 2025-03-26 | $49.54 | $50.15 | $49.48 | $50.09 | $50.09 | 77,685 |
| 2025-03-25 | $49.72 | $49.78 | $49.24 | $49.39 | $49.39 | 95,389 |
| 2025-03-24 | $49.58 | $49.86 | $49.58 | $49.84 | $49.84 | 113,074 |
| 2025-03-21 | $49.36 | $49.52 | $49.19 | $49.47 | $49.47 | 54,564 |
| 2025-03-20 | $49.91 | $50.07 | $49.69 | $49.76 | $49.76 | 87,511 |
| 2025-03-19 | $49.92 | $50.03 | $49.61 | $50.00 | $50.00 | 83,919 |
| 2025-03-18 | $50.50 | $50.50 | $49.89 | $49.90 | $49.90 | 108,317 |
| 2025-03-17 | $49.73 | $50.71 | $49.73 | $50.54 | $50.54 | 97,905 |
| 2025-03-14 | $49.53 | $49.82 | $49.32 | $49.77 | $49.77 | 107,936 |
| 2025-03-13 | $49.96 | $50.06 | $49.48 | $49.55 | $49.55 | 169,226 |
| 2025-03-12 | $50.64 | $50.73 | $49.92 | $49.97 | $49.97 | 235,036 |
| 2025-03-11 | $51.46 | $51.54 | $50.86 | $50.90 | $50.90 | 470,126 |
| 2025-03-10 | $51.94 | $52.55 | $51.35 | $51.57 | $51.57 | 185,621 |
| 2025-03-07 | $51.56 | $52.20 | $51.52 | $51.94 | $51.94 | 416,373 |
| 2025-03-06 | $51.78 | $52.07 | $51.72 | $51.94 | $51.94 | 122,601 |
| 2025-03-05 | $51.69 | $52.18 | $51.69 | $52.00 | $52.00 | 99,808 |
| 2025-03-04 | $52.45 | $52.89 | $51.75 | $51.82 | $51.82 | 189,444 |
| 2025-03-03 | $52.38 | $52.96 | $52.38 | $52.71 | $52.71 | 190,056 |
| 2025-02-28 | $52.27 | $52.55 | $51.93 | $52.55 | $52.55 | 88,616 |
| 2025-02-27 | $51.73 | $52.20 | $51.73 | $51.87 | $51.87 | 130,505 |
| 2025-02-26 | $52.68 | $52.68 | $51.86 | $51.89 | $51.89 | 115,758 |
| 2025-02-25 | $52.25 | $52.93 | $52.25 | $52.85 | $52.85 | 237,176 |
| 2025-02-24 | $51.83 | $52.20 | $51.81 | $52.08 | $52.08 | 207,194 |
| 2025-02-21 | $51.69 | $52.00 | $51.44 | $51.97 | $51.97 | 104,195 |
| 2025-02-20 | $51.40 | $51.66 | $51.23 | $51.63 | $51.63 | 83,851 |
| 2025-02-19 | $51.77 | $52.15 | $51.77 | $52.15 | $52.15 | 86,179 |
| 2025-02-18 | $51.61 | $51.75 | $51.27 | $51.73 | $51.73 | 107,682 |
| 2025-02-14 | $52.23 | $52.30 | $51.69 | $51.71 | $51.71 | 80,665 |
| 2025-02-13 | $51.83 | $52.33 | $51.77 | $52.30 | $52.30 | 174,512 |
| 2025-02-12 | $51.20 | $51.76 | $51.20 | $51.71 | $51.71 | 118,550 |
| 2025-02-11 | $51.32 | $51.64 | $51.12 | $51.64 | $51.64 | 132,133 |
| 2025-02-10 | $51.00 | $51.20 | $50.68 | $51.20 | $51.20 | 109,697 |
| 2025-02-07 | $51.07 | $51.10 | $50.75 | $50.86 | $50.86 | 220,285 |
| 2025-02-06 | $51.29 | $51.34 | $50.84 | $51.01 | $51.01 | 75,081 |
| 2025-02-05 | $50.29 | $50.74 | $50.14 | $50.73 | $50.73 | 83,703 |
| 2025-02-04 | $50.48 | $50.48 | $50.08 | $50.35 | $50.35 | 89,730 |
| 2025-02-03 | $49.83 | $50.67 | $49.83 | $50.52 | $50.52 | 199,454 |
| 2025-01-31 | $50.37 | $50.62 | $50.25 | $50.27 | $50.27 | 77,814 |
| 2025-01-30 | $50.47 | $50.75 | $50.39 | $50.72 | $50.72 | 71,042 |
| 2025-01-29 | $50.13 | $50.37 | $50.09 | $50.21 | $50.21 | 76,133 |
| 2025-01-28 | $50.62 | $50.74 | $49.97 | $50.03 | $50.03 | 115,583 |
| 2025-01-27 | $49.72 | $50.77 | $49.72 | $50.73 | $50.73 | 115,221 |
| 2025-01-24 | $49.20 | $49.44 | $49.20 | $49.43 | $49.43 | 91,946 |
| 2025-01-23 | $48.99 | $49.23 | $48.76 | $49.22 | $49.22 | 99,005 |
| 2025-01-22 | $49.49 | $49.50 | $49.01 | $49.06 | $49.06 | 87,986 |
| 2025-01-21 | $49.10 | $49.40 | $49.04 | $49.25 | $49.25 | 132,064 |
| 2025-01-17 | $48.74 | $49.03 | $48.74 | $48.96 | $48.96 | 112,214 |
| 2025-01-16 | $48.23 | $48.67 | $48.08 | $48.63 | $48.63 | 82,223 |
| 2025-01-15 | $48.60 | $48.78 | $48.24 | $48.30 | $48.30 | 117,850 |
| 2025-01-14 | $48.46 | $48.48 | $48.14 | $48.39 | $48.39 | 118,692 |
| 2025-01-13 | $48.28 | $48.46 | $48.13 | $48.33 | $48.33 | 115,674 |
| 2025-01-10 | $48.72 | $48.82 | $48.26 | $48.31 | $48.31 | 107,188 |
| 2025-01-08 | $48.60 | $48.90 | $48.43 | $48.89 | $48.89 | 113,722 |
| 2025-01-07 | $48.97 | $49.18 | $48.61 | $48.68 | $48.68 | 121,660 |
| 2025-01-06 | $49.36 | $49.36 | $48.77 | $48.84 | $48.84 | 311,434 |
| 2025-01-03 | $49.31 | $49.52 | $49.12 | $49.31 | $49.31 | 80,178 |
| 2025-01-02 | $49.54 | $49.71 | $49.09 | $49.25 | $49.25 | 100,117 |
| 2024-12-31 | $49.42 | $49.55 | $49.19 | $49.43 | $49.43 | 327,942 |
| 2024-12-30 | $49.68 | $49.68 | $49.13 | $49.28 | $49.28 | 172,830 |
| 2024-12-27 | $50.02 | $50.17 | $49.71 | $49.93 | $49.93 | 73,587 |
| 2024-12-26 | $50.07 | $50.23 | $50.00 | $50.22 | $50.22 | 70,838 |
| 2024-12-24 | $49.67 | $50.11 | $49.67 | $50.11 | $50.11 | 51,564 |
| 2024-12-23 | $49.83 | $49.86 | $49.21 | $49.71 | $49.71 | 241,686 |
| 2024-12-20 | $49.75 | $50.34 | $49.73 | $49.97 | $49.97 | 156,035 |
| 2024-12-19 | $50.62 | $50.78 | $50.23 | $50.23 | $49.96 | 117,226 |
| 2024-12-18 | $51.27 | $51.31 | $50.54 | $50.54 | $50.26 | 131,662 |
| 2024-12-17 | $51.39 | $51.58 | $51.30 | $51.37 | $51.09 | 91,197 |
| 2024-12-16 | $51.74 | $51.97 | $51.47 | $51.51 | $51.23 | 69,061 |
| 2024-12-13 | $51.63 | $51.92 | $51.43 | $51.69 | $51.41 | 75,505 |
| 2024-12-12 | $52.00 | $52.00 | $51.73 | $51.80 | $51.52 | 101,059 |
| 2024-12-11 | $52.14 | $52.30 | $51.68 | $51.72 | $51.44 | 96,641 |
| 2024-12-10 | $51.73 | $52.08 | $51.55 | $51.96 | $51.68 | 56,663 |
| 2024-12-09 | $51.98 | $52.04 | $51.66 | $51.71 | $51.43 | 87,362 |
| 2024-12-06 | $52.13 | $52.41 | $51.94 | $51.94 | $51.65 | 69,548 |
| 2024-12-05 | $51.97 | $52.21 | $51.87 | $52.10 | $51.82 | 67,240 |
| 2024-12-04 | $51.93 | $51.94 | $51.68 | $51.94 | $51.66 | 86,094 |
| 2024-12-03 | $52.25 | $52.25 | $51.90 | $51.99 | $51.71 | 255,431 |
| 2024-12-02 | $52.26 | $52.31 | $51.90 | $52.27 | $51.98 | 334,861 |
| 2024-11-29 | $52.08 | $52.33 | $52.07 | $52.29 | $52.29 | 44,482 |
| 2024-11-27 | $52.22 | $52.30 | $51.94 | $52.05 | $52.05 | 158,289 |
| 2024-11-26 | $51.78 | $52.04 | $51.70 | $52.01 | $52.01 | 66,629 |
| 2024-11-25 | $51.81 | $51.95 | $51.59 | $51.73 | $51.73 | 84,250 |
| 2024-11-22 | $51.17 | $51.51 | $51.17 | $51.48 | $51.48 | 246,152 |
| 2024-11-21 | $50.42 | $50.96 | $50.25 | $50.94 | $50.94 | 124,337 |
| 2024-11-20 | $50.10 | $50.29 | $49.85 | $50.29 | $50.29 | 83,421 |
| 2024-11-19 | $50.25 | $50.49 | $50.04 | $50.37 | $50.37 | 61,709 |
| 2024-11-18 | $49.96 | $50.21 | $49.85 | $50.17 | $50.17 | 91,304 |
| 2024-11-15 | $50.17 | $50.17 | $49.79 | $49.85 | $49.85 | 80,111 |
| 2024-11-14 | $50.34 | $50.48 | $50.19 | $50.24 | $50.24 | 60,257 |
| 2024-11-13 | $50.33 | $50.44 | $50.18 | $50.37 | $50.37 | 61,473 |
| 2024-11-12 | $50.45 | $50.52 | $50.23 | $50.34 | $50.34 | 122,068 |
| 2024-11-11 | $50.50 | $50.84 | $50.26 | $50.33 | $50.33 | 267,501 |
| 2024-11-08 | $49.88 | $50.63 | $49.88 | $50.50 | $50.50 | 92,491 |
| 2024-11-07 | $49.74 | $50.08 | $49.67 | $49.83 | $49.83 | 131,290 |
| 2024-11-06 | $50.46 | $50.46 | $49.48 | $49.66 | $49.66 | 151,755 |
| 2024-11-05 | $49.74 | $50.22 | $49.70 | $50.22 | $50.22 | 135,361 |
| 2024-11-04 | $49.71 | $49.89 | $49.68 | $49.78 | $49.78 | 85,514 |
| 2024-11-01 | $49.66 | $49.74 | $49.57 | $49.62 | $49.62 | 45,895 |
| 2024-10-31 | $49.66 | $49.82 | $49.55 | $49.57 | $49.57 | 82,315 |
| 2024-10-30 | $49.74 | $49.90 | $49.62 | $49.67 | $49.67 | 74,910 |
| 2024-10-29 | $50.10 | $50.15 | $49.76 | $49.84 | $49.84 | 92,117 |
| 2024-10-28 | $50.33 | $50.44 | $50.24 | $50.30 | $50.30 | 125,146 |
| 2024-10-25 | $50.55 | $50.57 | $50.10 | $50.15 | $50.15 | 89,113 |
| 2024-10-24 | $50.58 | $50.59 | $50.34 | $50.49 | $50.49 | 172,148 |
| 2024-10-23 | $50.42 | $50.60 | $50.36 | $50.60 | $50.60 | 97,447 |
| 2024-10-22 | $50.35 | $50.72 | $50.26 | $50.67 | $50.67 | 91,442 |
| 2024-10-21 | $50.77 | $50.78 | $50.30 | $50.35 | $50.35 | 84,017 |
| 2024-10-18 | $50.54 | $50.78 | $50.44 | $50.78 | $50.78 | 85,417 |
| 2024-10-17 | $50.95 | $50.95 | $50.53 | $50.68 | $50.68 | 131,747 |
| 2024-10-16 | $50.89 | $50.92 | $50.65 | $50.87 | $50.87 | 68,384 |
| 2024-10-15 | $50.68 | $51.19 | $50.68 | $50.94 | $50.94 | 96,490 |
| 2024-10-14 | $50.38 | $50.64 | $50.31 | $50.61 | $50.61 | 291,174 |
| 2024-10-11 | $50.22 | $50.42 | $50.07 | $50.36 | $50.36 | 105,304 |
| 2024-10-10 | $50.49 | $50.49 | $49.96 | $50.11 | $50.11 | 91,183 |
| 2024-10-09 | $50.07 | $50.41 | $50.00 | $50.36 | $50.36 | 58,236 |
| 2024-10-08 | $49.80 | $50.06 | $49.68 | $50.00 | $50.00 | 115,899 |
| 2024-10-07 | $50.24 | $50.24 | $49.66 | $49.73 | $49.73 | 125,628 |
| 2024-10-04 | $49.99 | $50.26 | $49.88 | $50.22 | $50.22 | 156,742 |
| 2024-10-03 | $50.31 | $50.31 | $49.95 | $50.05 | $50.05 | 82,365 |
| 2024-10-02 | $50.79 | $50.79 | $50.40 | $50.51 | $50.51 | 78,543 |
| 2024-10-01 | $51.07 | $51.11 | $50.74 | $50.93 | $50.93 | 79,206 |
| 2024-09-30 | $51.15 | $51.24 | $50.84 | $51.05 | $51.05 | 181,852 |
| 2024-09-27 | $51.02 | $51.26 | $50.91 | $51.00 | $51.00 | 71,450 |
| 2024-09-26 | $50.89 | $51.15 | $50.82 | $50.98 | $50.98 | 160,418 |
| 2024-09-25 | $51.12 | $51.15 | $50.81 | $50.91 | $50.91 | 72,367 |
| 2024-09-24 | $51.08 | $51.16 | $50.89 | $50.96 | $50.96 | 100,537 |
| 2024-09-23 | $50.89 | $51.27 | $50.71 | $51.08 | $51.08 | 119,771 |
| 2024-09-20 | $50.55 | $50.84 | $50.51 | $50.84 | $50.84 | 53,240 |
| 2024-09-19 | $51.34 | $51.34 | $50.82 | $50.94 | $50.94 | 122,280 |
| 2024-09-18 | $51.26 | $51.52 | $51.01 | $51.15 | $51.15 | 57,237 |
| 2024-09-17 | $51.61 | $51.72 | $51.27 | $51.32 | $51.32 | 43,825 |
| 2024-09-16 | $51.74 | $51.91 | $51.52 | $51.72 | $51.72 | 58,556 |
| 2024-09-13 | $51.23 | $51.56 | $51.16 | $51.53 | $51.53 | 49,635 |
| 2024-09-12 | $50.89 | $51.18 | $50.67 | $51.16 | $51.16 | 42,061 |
| 2024-09-11 | $51.09 | $51.09 | $50.33 | $50.80 | $50.80 | 50,467 |
| 2024-09-10 | $51.22 | $51.45 | $51.12 | $51.24 | $51.24 | 54,945 |
| 2024-09-09 | $50.94 | $51.41 | $50.87 | $51.23 | $51.23 | 53,337 |
| 2024-09-06 | $51.10 | $51.28 | $50.91 | $50.92 | $50.92 | 42,454 |
| 2024-09-05 | $51.32 | $51.34 | $50.91 | $51.11 | $51.11 | 66,483 |
| 2024-09-04 | $51.03 | $51.33 | $50.98 | $51.30 | $51.30 | 67,337 |
| 2024-09-03 | $50.75 | $51.29 | $50.75 | $51.12 | $51.12 | 150,119 |
| 2024-08-30 | $50.56 | $50.87 | $50.42 | $50.85 | $50.85 | 49,165 |
| 2024-08-29 | $50.73 | $50.73 | $50.38 | $50.49 | $50.49 | 53,711 |
| 2024-08-28 | $50.97 | $51.00 | $50.53 | $50.71 | $50.71 | 50,716 |
| 2024-08-27 | $50.93 | $51.00 | $50.78 | $50.92 | $50.92 | 76,971 |
| 2024-08-26 | $50.60 | $50.95 | $50.60 | $50.89 | $50.89 | 69,426 |
| 2024-08-23 | $50.42 | $50.52 | $50.24 | $50.52 | $50.52 | 40,952 |
| 2024-08-22 | $50.60 | $50.60 | $50.16 | $50.35 | $50.35 | 120,552 |
| 2024-08-21 | $50.49 | $50.69 | $50.30 | $50.43 | $50.43 | 67,017 |
| 2024-08-20 | $49.90 | $50.06 | $49.84 | $50.06 | $50.06 | 38,558 |
| 2024-08-19 | $49.81 | $50.01 | $49.81 | $49.92 | $49.92 | 76,522 |
| 2024-08-16 | $49.50 | $49.77 | $49.50 | $49.70 | $49.70 | 74,003 |
| 2024-08-15 | $49.75 | $49.75 | $49.45 | $49.61 | $49.61 | 49,892 |
| 2024-08-14 | $48.87 | $49.21 | $48.84 | $49.08 | $49.08 | 60,224 |
| 2024-08-13 | $48.62 | $48.85 | $48.36 | $48.85 | $48.85 | 97,234 |
| 2024-08-12 | $48.84 | $48.84 | $48.45 | $48.54 | $48.54 | 41,408 |
| 2024-08-09 | $48.78 | $48.95 | $48.50 | $48.85 | $48.85 | 37,523 |
| 2024-08-08 | $48.38 | $48.93 | $48.33 | $48.88 | $48.88 | 78,806 |
| 2024-08-07 | $48.66 | $49.09 | $48.41 | $48.42 | $48.42 | 67,735 |
| 2024-08-06 | $48.28 | $48.91 | $48.28 | $48.44 | $48.44 | 87,736 |
| 2024-08-05 | $48.86 | $48.91 | $47.91 | $48.10 | $48.10 | 107,499 |
| 2024-08-02 | $49.03 | $49.33 | $48.24 | $49.10 | $49.10 | 100,664 |
| 2024-08-01 | $48.51 | $48.83 | $48.34 | $48.80 | $48.80 | 47,353 |
| 2024-07-31 | $48.52 | $48.71 | $48.20 | $48.38 | $48.38 | 33,864 |
| 2024-07-30 | $48.27 | $48.55 | $48.01 | $48.47 | $48.47 | 169,897 |
| 2024-07-29 | $48.60 | $48.73 | $48.36 | $48.64 | $48.64 | 32,000 |
| 2024-07-26 | $48.25 | $48.69 | $48.25 | $48.67 | $48.67 | 64,699 |
| 2024-07-25 | $48.19 | $48.74 | $48.12 | $48.12 | $48.12 | 50,008 |
| 2024-07-24 | $48.00 | $48.15 | $47.80 | $48.10 | $48.10 | 54,797 |
| 2024-07-23 | $48.33 | $48.42 | $48.14 | $48.15 | $48.15 | 40,118 |
| 2024-07-22 | $48.40 | $48.40 | $48.04 | $48.32 | $48.32 | 46,987 |
| 2024-07-19 | $48.50 | $48.50 | $48.21 | $48.30 | $48.30 | 69,165 |
| 2024-07-18 | $48.56 | $48.94 | $48.46 | $48.47 | $48.47 | 115,364 |
| 2024-07-17 | $48.15 | $48.80 | $48.15 | $48.73 | $48.73 | 75,818 |
| 2024-07-16 | $47.65 | $48.13 | $47.65 | $48.13 | $48.13 | 141,083 |
| 2024-07-15 | $48.01 | $48.01 | $47.59 | $47.65 | $47.65 | 90,162 |
| 2024-07-12 | $47.97 | $48.19 | $47.86 | $47.95 | $47.95 | 59,361 |
| 2024-07-11 | $47.67 | $47.84 | $47.55 | $47.76 | $47.76 | 70,576 |
| 2024-07-10 | $47.58 | $47.71 | $47.49 | $47.71 | $47.71 | 74,599 |
| 2024-07-09 | $47.70 | $47.74 | $47.50 | $47.51 | $47.51 | 65,313 |
| 2024-07-08 | $47.87 | $47.87 | $47.61 | $47.72 | $47.72 | 141,867 |
| 2024-07-05 | $47.28 | $47.82 | $47.24 | $47.77 | $47.77 | 52,280 |
| 2024-07-03 | $47.34 | $47.50 | $47.21 | $47.33 | $47.33 | 38,982 |
| 2024-07-02 | $47.11 | $47.42 | $47.04 | $47.42 | $47.42 | 41,295 |
| 2024-07-01 | $47.63 | $47.82 | $47.12 | $47.12 | $47.12 | 83,657 |
| 2024-06-28 | $47.59 | $47.67 | $47.31 | $47.40 | $47.40 | 29,310 |
| 2024-06-27 | $47.81 | $47.81 | $47.44 | $47.63 | $47.63 | 245,760 |
| 2024-06-26 | $47.64 | $47.91 | $47.55 | $47.80 | $47.80 | 55,998 |
| 2024-06-25 | $48.09 | $48.09 | $47.75 | $47.91 | $47.91 | 72,470 |
| 2024-06-24 | $47.78 | $48.29 | $47.73 | $48.20 | $48.20 | 117,341 |
| 2024-06-21 | $47.72 | $47.93 | $47.65 | $47.69 | $47.69 | 43,885 |
| 2024-06-20 | $47.98 | $48.17 | $47.82 | $47.89 | $47.61 | 62,925 |
| 2024-06-18 | $47.89 | $48.11 | $47.85 | $48.02 | $47.73 | 73,748 |
| 2024-06-17 | $47.35 | $48.03 | $47.34 | $47.98 | $47.98 | 42,114 |
| 2024-06-14 | $47.35 | $47.48 | $47.19 | $47.48 | $47.48 | 44,892 |
| 2024-06-13 | $47.47 | $47.50 | $47.22 | $47.50 | $47.50 | 32,218 |
| 2024-06-12 | $48.07 | $48.07 | $47.43 | $47.49 | $47.49 | 36,712 |
| 2024-06-11 | $47.83 | $47.91 | $47.50 | $47.91 | $47.91 | 54,450 |
| 2024-06-10 | $48.09 | $48.09 | $47.64 | $47.95 | $47.95 | 63,753 |
| 2024-06-07 | $48.26 | $48.41 | $48.03 | $48.05 | $48.05 | 71,720 |
| 2024-06-06 | $48.15 | $48.48 | $48.13 | $48.36 | $48.36 | 53,556 |
| 2024-06-05 | $48.28 | $48.28 | $47.86 | $48.17 | $48.17 | 56,812 |
| 2024-06-04 | $47.99 | $48.37 | $47.97 | $48.28 | $48.28 | 45,210 |
| 2024-06-03 | $47.91 | $48.19 | $47.74 | $48.00 | $48.00 | 81,027 |
| 2024-05-31 | $47.29 | $48.04 | $47.16 | $48.03 | $48.03 | 35,041 |
| 2024-05-30 | $47.24 | $47.37 | $47.20 | $47.24 | $47.24 | 30,887 |
| 2024-05-29 | $47.28 | $47.42 | $47.14 | $47.18 | $47.18 | 83,442 |
| 2024-05-28 | $47.90 | $47.90 | $47.39 | $47.57 | $47.57 | 92,574 |
| 2024-05-24 | $47.97 | $48.16 | $47.97 | $47.99 | $47.99 | 302,682 |
| 2024-05-23 | $48.27 | $48.33 | $47.83 | $47.88 | $47.88 | 557,817 |
| 2024-05-22 | $48.29 | $48.54 | $48.29 | $48.41 | $48.41 | 195,125 |
| 2024-05-21 | $48.44 | $48.58 | $48.33 | $48.58 | $48.58 | 68,337 |
| 2024-05-20 | $48.63 | $48.63 | $48.27 | $48.30 | $48.30 | 61,142 |
| 2024-05-17 | $48.70 | $48.72 | $48.55 | $48.61 | $48.61 | 103,381 |
| 2024-05-16 | $48.46 | $48.89 | $48.46 | $48.77 | $48.77 | 90,768 |
| 2024-05-15 | $48.15 | $48.21 | $48.10 | $48.15 | $48.15 | 214,804 |
| 2024-05-14 | $48.27 | $48.32 | $47.93 | $48.14 | $48.14 | 51,160 |
| 2024-05-13 | $48.40 | $48.54 | $48.12 | $48.17 | $48.17 | 65,036 |
| 2024-05-10 | $48.02 | $48.31 | $47.99 | $48.26 | $48.26 | 59,667 |
| 2024-05-09 | $47.57 | $48.01 | $47.57 | $48.01 | $48.01 | 62,560 |
| 2024-05-08 | $47.65 | $47.74 | $47.49 | $47.55 | $47.55 | 55,727 |
| 2024-05-07 | $47.39 | $47.71 | $47.39 | $47.71 | $47.71 | 38,064 |
| 2024-05-06 | $47.28 | $47.28 | $46.92 | $47.19 | $47.19 | 71,879 |
| 2024-05-03 | $47.02 | $47.19 | $46.80 | $47.12 | $47.12 | 80,187 |
| 2024-05-02 | $46.68 | $47.12 | $46.64 | $46.95 | $46.95 | 45,498 |
| 2024-05-01 | $46.78 | $46.91 | $46.38 | $46.56 | $46.56 | 82,061 |
| 2024-04-30 | $46.99 | $46.99 | $46.77 | $46.85 | $46.85 | 94,196 |
| 2024-04-29 | $46.99 | $47.09 | $46.81 | $47.09 | $47.09 | 51,637 |
| 2024-04-26 | $46.81 | $47.13 | $46.81 | $46.94 | $46.94 | 73,687 |
| 2024-04-25 | $47.20 | $47.43 | $46.86 | $46.98 | $46.98 | 76,045 |
| 2024-04-24 | $46.43 | $47.17 | $46.29 | $47.14 | $47.14 | 62,542 |
| 2024-04-23 | $46.68 | $46.81 | $46.60 | $46.75 | $46.75 | 66,170 |
| 2024-04-22 | $46.31 | $46.75 | $46.14 | $46.61 | $46.61 | 74,471 |
| 2024-04-19 | $45.66 | $46.24 | $45.66 | $46.24 | $46.24 | 63,416 |
| 2024-04-18 | $45.66 | $45.83 | $45.61 | $45.78 | $45.78 | 52,780 |
| 2024-04-17 | $45.61 | $45.74 | $45.37 | $45.56 | $45.56 | 49,835 |
| 2024-04-16 | $45.42 | $45.55 | $45.31 | $45.43 | $45.43 | 52,615 |
| 2024-04-15 | $45.84 | $45.95 | $45.31 | $45.36 | $45.36 | 65,036 |
| 2024-04-12 | $45.92 | $45.97 | $45.53 | $45.62 | $45.62 | 67,243 |
| 2024-04-11 | $46.34 | $46.34 | $45.95 | $46.09 | $46.09 | 59,154 |
| 2024-04-10 | $46.05 | $46.24 | $45.95 | $46.24 | $46.24 | 77,037 |
| 2024-04-09 | $46.31 | $46.46 | $46.11 | $46.46 | $46.46 | 47,927 |
| 2024-04-08 | $46.20 | $46.37 | $46.19 | $46.20 | $46.20 | 74,781 |
| 2024-04-05 | $46.16 | $46.36 | $46.04 | $46.27 | $46.27 | 63,848 |
| 2024-04-04 | $46.58 | $46.65 | $46.11 | $46.18 | $46.18 | 116,288 |
| 2024-04-03 | $46.83 | $46.83 | $46.30 | $46.37 | $46.37 | 70,673 |
| 2024-04-02 | $47.18 | $47.18 | $46.83 | $46.92 | $46.92 | 66,881 |
| 2024-04-01 | $47.58 | $47.60 | $47.21 | $47.21 | $47.21 | 55,631 |
| 2024-03-28 | $47.58 | $47.71 | $47.54 | $47.58 | $47.58 | 54,740 |
| 2024-03-27 | $47.21 | $47.48 | $47.21 | $47.48 | $47.48 | 36,750 |
| 2024-03-26 | $47.04 | $47.19 | $47.02 | $47.02 | $47.02 | 54,737 |
| 2024-03-25 | $47.12 | $47.27 | $46.95 | $47.01 | $47.01 | 132,334 |
| 2024-03-22 | $47.45 | $47.45 | $47.16 | $47.17 | $47.17 | 47,291 |
| 2024-03-21 | $47.35 | $47.53 | $47.20 | $47.38 | $47.38 | 62,480 |
| 2024-03-20 | $47.19 | $47.33 | $47.07 | $47.33 | $47.33 | 71,860 |
| 2024-03-19 | $47.01 | $47.15 | $47.01 | $47.15 | $47.15 | 104,823 |
| 2024-03-18 | $46.66 | $47.10 | $46.66 | $46.97 | $46.97 | 54,534 |
| 2024-03-15 | $46.53 | $46.71 | $46.47 | $46.66 | $46.66 | 52,765 |
| 2024-03-14 | $47.33 | $47.34 | $46.78 | $46.94 | $46.66 | 64,401 |
| 2024-03-13 | $47.20 | $47.37 | $47.17 | $47.29 | $47.01 | 164,534 |
| 2024-03-12 | $46.98 | $47.30 | $46.98 | $47.24 | $46.96 | 56,920 |
| 2024-03-11 | $46.78 | $46.97 | $46.66 | $46.93 | $46.65 | 52,373 |
| 2024-03-08 | $46.75 | $46.85 | $46.60 | $46.70 | $46.70 | 84,572 |
| 2024-03-07 | $46.94 | $47.09 | $46.90 | $47.01 | $47.01 | 64,050 |
| 2024-03-06 | $46.58 | $46.86 | $46.58 | $46.79 | $46.79 | 85,652 |
| 2024-03-05 | $46.58 | $46.73 | $46.34 | $46.42 | $46.42 | 127,395 |
| 2024-03-04 | $46.17 | $46.39 | $46.17 | $46.32 | $46.32 | 74,514 |
| 2024-03-01 | $46.25 | $46.34 | $46.02 | $46.31 | $46.31 | 79,351 |
| 2024-02-29 | $46.42 | $46.51 | $46.20 | $46.27 | $46.27 | 61,975 |
| 2024-02-28 | $46.24 | $46.37 | $46.14 | $46.31 | $46.31 | 243,950 |
| 2024-02-27 | $46.26 | $46.27 | $46.14 | $46.27 | $46.27 | 53,660 |
| 2024-02-26 | $46.34 | $46.35 | $46.17 | $46.24 | $46.24 | 73,720 |
| 2024-02-23 | $46.13 | $46.50 | $46.12 | $46.28 | $46.28 | 71,292 |
| 2024-02-22 | $45.80 | $46.16 | $45.65 | $46.09 | $46.09 | 94,844 |
| 2024-02-21 | $45.94 | $46.07 | $45.75 | $45.97 | $45.97 | 76,761 |
| 2024-02-20 | $45.68 | $46.15 | $45.68 | $45.87 | $45.87 | 120,015 |
| 2024-02-16 | $45.34 | $45.61 | $45.16 | $45.41 | $45.41 | 72,809 |
| 2024-02-15 | $45.17 | $45.42 | $45.17 | $45.37 | $45.37 | 81,563 |
| 2024-02-14 | $45.09 | $45.09 | $44.82 | $45.07 | $45.07 | 126,540 |
| 2024-02-13 | $45.48 | $45.58 | $44.82 | $45.09 | $45.09 | 121,087 |
| 2024-02-12 | $45.29 | $45.63 | $45.12 | $45.63 | $45.63 | 150,969 |
| 2024-02-09 | $45.53 | $45.53 | $45.19 | $45.25 | $45.25 | 119,045 |
| 2024-02-08 | $45.56 | $45.76 | $45.45 | $45.61 | $45.61 | 97,177 |
| 2024-02-07 | $45.75 | $45.77 | $45.53 | $45.55 | $45.55 | 44,274 |
| 2024-02-06 | $45.51 | $45.67 | $45.41 | $45.65 | $45.65 | 70,818 |
| 2024-02-05 | $45.82 | $45.82 | $45.48 | $45.52 | $45.52 | 89,143 |
| 2024-02-02 | $45.81 | $46.00 | $45.60 | $45.82 | $45.82 | 117,146 |
| 2024-02-01 | $45.08 | $45.93 | $44.95 | $45.93 | $45.93 | 87,764 |
| 2024-01-31 | $45.39 | $45.50 | $45.00 | $45.02 | $45.02 | 148,328 |
| 2024-01-30 | $45.05 | $45.43 | $44.94 | $45.40 | $45.40 | 89,760 |
| 2024-01-29 | $44.98 | $45.17 | $44.85 | $45.17 | $45.17 | 138,035 |
| 2024-01-26 | $44.78 | $44.97 | $44.78 | $44.92 | $44.92 | 68,795 |
| 2024-01-25 | $44.44 | $44.69 | $44.30 | $44.69 | $44.69 | 77,144 |
| 2024-01-24 | $44.83 | $44.83 | $44.26 | $44.28 | $44.28 | 107,064 |
| 2024-01-23 | $44.56 | $44.88 | $44.56 | $44.82 | $44.82 | 369,431 |
| 2024-01-22 | $44.43 | $44.55 | $44.31 | $44.38 | $44.38 | 126,418 |
| 2024-01-19 | $44.72 | $44.72 | $44.34 | $44.55 | $44.55 | 77,591 |
| 2024-01-18 | $44.67 | $44.75 | $44.38 | $44.72 | $44.72 | 112,438 |
| 2024-01-17 | $44.62 | $44.91 | $44.62 | $44.78 | $44.78 | 53,818 |
| 2024-01-16 | $44.99 | $45.06 | $44.67 | $44.84 | $44.84 | 77,492 |
| 2024-01-12 | $44.98 | $45.14 | $44.92 | $45.06 | $45.06 | 71,726 |
| 2024-01-11 | $44.91 | $44.95 | $44.62 | $44.92 | $44.92 | 56,421 |
| 2024-01-10 | $45.00 | $45.16 | $44.81 | $44.94 | $44.94 | 97,098 |
| 2024-01-09 | $44.74 | $44.98 | $44.60 | $44.98 | $44.98 | 180,062 |
| 2024-01-08 | $44.52 | $44.89 | $44.52 | $44.87 | $44.87 | 73,588 |
| 2024-01-05 | $44.63 | $44.81 | $44.28 | $44.52 | $44.52 | 79,536 |
| 2024-01-04 | $44.68 | $44.92 | $44.62 | $44.64 | $44.64 | 80,563 |
| 2024-01-03 | $45.11 | $45.22 | $44.66 | $44.71 | $44.71 | 206,098 |
| 2024-01-02 | $44.44 | $45.15 | $44.44 | $45.13 | $45.13 | 219,797 |
| 2023-12-29 | $44.52 | $44.63 | $44.44 | $44.63 | $44.63 | 104,621 |
| 2023-12-28 | $44.50 | $44.61 | $44.43 | $44.56 | $44.56 | 84,980 |
| 2023-12-27 | $44.42 | $44.64 | $44.42 | $44.63 | $44.53 | 151,245 |
| 2023-12-26 | $44.19 | $44.52 | $44.18 | $44.45 | $44.35 | 300,369 |
| 2023-12-22 | $43.98 | $44.34 | $43.98 | $44.21 | $44.11 | 189,616 |
| 2023-12-21 | $43.80 | $43.95 | $43.58 | $43.95 | $43.86 | 146,386 |
| 2023-12-20 | $44.17 | $44.23 | $43.60 | $43.63 | $43.54 | 164,568 |
| 2023-12-19 | $44.25 | $44.47 | $44.25 | $44.47 | $44.37 | 175,729 |
| 2023-12-18 | $43.98 | $44.44 | $43.98 | $44.27 | $44.17 | 203,852 |
| 2023-12-15 | $43.94 | $44.00 | $43.73 | $43.85 | $43.76 | 159,198 |
| 2023-12-14 | $44.85 | $44.88 | $44.18 | $44.20 | $43.83 | 173,207 |
| 2023-12-13 | $43.95 | $44.80 | $43.87 | $44.80 | $44.42 | 179,485 |
| 2023-12-12 | $43.93 | $43.97 | $43.74 | $43.94 | $43.57 | 202,519 |
| 2023-12-11 | $43.55 | $43.84 | $43.55 | $43.81 | $43.44 | 170,509 |
| 2023-12-08 | $43.68 | $43.68 | $43.35 | $43.41 | $43.41 | 128,166 |
| 2023-12-07 | $43.53 | $43.80 | $43.46 | $43.69 | $43.69 | 108,997 |
| 2023-12-06 | $43.56 | $43.57 | $43.34 | $43.46 | $43.46 | 116,281 |
| 2023-12-05 | $43.88 | $43.88 | $43.54 | $43.59 | $43.59 | 60,500 |
| 2023-12-04 | $43.65 | $44.02 | $43.56 | $43.90 | $43.90 | 109,686 |
| 2023-12-01 | $43.48 | $43.80 | $43.44 | $43.77 | $43.77 | 96,872 |
| 2023-11-30 | $43.13 | $43.52 | $42.92 | $43.52 | $43.52 | 54,282 |
| 2023-11-29 | $43.46 | $43.46 | $43.05 | $43.11 | $43.11 | 73,039 |
| 2023-11-28 | $43.27 | $43.58 | $43.27 | $43.44 | $43.44 | 192,696 |
| 2023-11-27 | $43.45 | $43.47 | $43.28 | $43.32 | $43.32 | 79,401 |
| 2023-11-24 | $43.27 | $43.46 | $43.27 | $43.44 | $43.44 | 23,097 |
| 2023-11-22 | $43.00 | $43.30 | $43.00 | $43.29 | $43.29 | 91,285 |
| 2023-11-21 | $42.81 | $42.98 | $42.68 | $42.93 | $42.93 | 79,938 |
| 2023-11-20 | $42.67 | $42.90 | $42.65 | $42.85 | $42.85 | 104,132 |
| 2023-11-17 | $42.91 | $42.91 | $42.72 | $42.81 | $42.81 | 66,068 |
| 2023-11-16 | $43.05 | $43.05 | $42.82 | $42.89 | $42.89 | 82,781 |
| 2023-11-15 | $43.32 | $43.49 | $43.31 | $43.42 | $43.42 | 99,883 |
| 2023-11-14 | $42.90 | $43.24 | $42.90 | $43.15 | $43.15 | 160,806 |
| 2023-11-13 | $42.45 | $42.78 | $42.45 | $42.68 | $42.68 | 124,798 |
| 2023-11-10 | $42.35 | $42.58 | $42.17 | $42.52 | $42.52 | 90,125 |
| 2023-11-09 | $42.49 | $42.52 | $42.19 | $42.30 | $42.30 | 195,880 |
| 2023-11-08 | $42.74 | $42.75 | $42.36 | $42.46 | $42.46 | 171,345 |
| 2023-11-07 | $42.58 | $42.82 | $42.54 | $42.68 | $42.68 | 92,527 |
| 2023-11-06 | $42.46 | $42.70 | $42.46 | $42.59 | $42.59 | 56,549 |
| 2023-11-03 | $42.60 | $42.79 | $42.49 | $42.49 | $42.49 | 105,765 |
| 2023-11-02 | $41.97 | $42.43 | $41.91 | $42.40 | $42.40 | 160,279 |
| 2023-11-01 | $41.87 | $41.95 | $41.61 | $41.81 | $41.81 | 175,342 |
| 2023-10-31 | $41.79 | $41.90 | $41.58 | $41.86 | $41.86 | 77,515 |
| 2023-10-30 | $41.26 | $41.80 | $41.26 | $41.74 | $41.74 | 88,037 |
| 2023-10-27 | $41.59 | $41.72 | $41.03 | $41.14 | $41.14 | 127,106 |
| 2023-10-26 | $41.97 | $42.10 | $41.67 | $41.67 | $41.67 | 257,039 |
| 2023-10-25 | $41.73 | $42.04 | $41.60 | $41.93 | $41.93 | 106,997 |
| 2023-10-24 | $41.50 | $41.85 | $41.50 | $41.77 | $41.77 | 97,772 |
| 2023-10-23 | $41.39 | $41.71 | $41.28 | $41.39 | $41.39 | 97,705 |
| 2023-10-20 | $41.74 | $41.90 | $41.49 | $41.50 | $41.50 | 115,746 |
| 2023-10-19 | $42.02 | $42.10 | $41.66 | $41.69 | $41.69 | 84,548 |
| 2023-10-18 | $41.93 | $42.29 | $41.92 | $41.96 | $41.96 | 83,737 |
| 2023-10-17 | $41.49 | $41.94 | $41.49 | $41.89 | $41.89 | 174,833 |
| 2023-10-16 | $41.35 | $41.74 | $41.27 | $41.64 | $41.64 | 71,287 |
| 2023-10-13 | $40.90 | $41.21 | $40.87 | $41.18 | $41.18 | 86,384 |
| 2023-10-12 | $41.48 | $41.48 | $40.73 | $40.85 | $40.85 | 138,802 |
| 2023-10-11 | $41.84 | $41.90 | $41.25 | $41.44 | $41.44 | 172,963 |
| 2023-10-10 | $41.54 | $41.88 | $41.53 | $41.71 | $41.71 | 247,526 |
| 2023-10-09 | $41.02 | $41.28 | $40.79 | $41.28 | $41.28 | 222,051 |
| 2023-10-06 | $41.17 | $41.33 | $40.28 | $41.21 | $41.21 | 202,732 |
| 2023-10-05 | $42.14 | $42.14 | $41.36 | $41.39 | $41.39 | 271,464 |
| 2023-10-04 | $42.03 | $42.26 | $41.79 | $42.24 | $42.24 | 113,835 |
| 2023-10-03 | $42.14 | $42.35 | $41.90 | $41.94 | $41.94 | 95,183 |
| 2023-10-02 | $42.48 | $42.54 | $42.03 | $42.30 | $42.30 | 62,431 |
| 2023-09-29 | $42.90 | $42.90 | $42.41 | $42.58 | $42.58 | 72,856 |
| 2023-09-28 | $42.60 | $42.81 | $42.56 | $42.70 | $42.70 | 151,472 |
| 2023-09-27 | $42.86 | $42.93 | $42.37 | $42.57 | $42.57 | 93,019 |
| 2023-09-26 | $43.09 | $43.15 | $42.89 | $42.90 | $42.90 | 100,384 |
| 2023-09-25 | $43.29 | $43.33 | $43.08 | $43.28 | $43.28 | 186,661 |
| 2023-09-22 | $43.67 | $43.72 | $43.41 | $43.44 | $43.44 | 103,186 |
| 2023-09-21 | $44.08 | $44.16 | $43.64 | $43.67 | $43.67 | 57,949 |
| 2023-09-20 | $44.30 | $44.47 | $44.12 | $44.18 | $44.18 | 105,768 |
| 2023-09-19 | $44.26 | $44.26 | $43.97 | $44.15 | $44.15 | 100,209 |
| 2023-09-18 | $44.36 | $44.38 | $44.08 | $44.29 | $44.29 | 103,989 |
| 2023-09-15 | $44.55 | $44.62 | $44.23 | $44.25 | $44.25 | 64,424 |
| 2023-09-14 | $44.54 | $44.91 | $44.54 | $44.88 | $44.59 | 67,595 |
| 2023-09-13 | $44.36 | $44.53 | $44.30 | $44.41 | $44.13 | 46,465 |
| 2023-09-12 | $44.64 | $44.68 | $44.28 | $44.33 | $44.05 | 53,452 |
| 2023-09-11 | $44.35 | $44.65 | $44.35 | $44.61 | $44.33 | 47,587 |
| 2023-09-08 | $44.16 | $44.25 | $44.11 | $44.24 | $43.96 | 95,959 |
| 2023-09-07 | $44.10 | $44.31 | $44.00 | $44.20 | $43.92 | 287,537 |
| 2023-09-06 | $44.13 | $44.20 | $43.96 | $44.02 | $43.74 | 76,514 |
| 2023-09-05 | $44.52 | $44.55 | $44.13 | $44.14 | $43.86 | 93,900 |
| 2023-09-01 | $45.06 | $45.10 | $44.45 | $44.55 | $44.27 | 74,968 |
| 2023-08-31 | $45.01 | $45.14 | $44.93 | $44.94 | $44.65 | 64,831 |
| 2023-08-30 | $45.12 | $45.19 | $45.00 | $45.11 | $44.82 | 72,047 |
| 2023-08-29 | $44.80 | $45.05 | $44.65 | $45.05 | $44.76 | 114,092 |
| 2023-08-28 | $44.70 | $44.89 | $44.68 | $44.81 | $44.53 | 64,314 |
| 2023-08-25 | $44.51 | $44.72 | $44.31 | $44.62 | $44.34 | 37,963 |
| 2023-08-24 | $44.57 | $44.93 | $44.34 | $44.34 | $44.06 | 76,200 |
| 2023-08-23 | $44.52 | $44.67 | $44.49 | $44.65 | $44.37 | 147,756 |
| 2023-08-22 | $44.58 | $44.58 | $44.34 | $44.40 | $44.12 | 122,540 |
| 2023-08-21 | $44.80 | $44.86 | $44.43 | $44.62 | $44.34 | 145,654 |
| 2023-08-18 | $44.69 | $44.97 | $44.60 | $44.91 | $44.62 | 108,950 |
| 2023-08-17 | $45.20 | $45.27 | $44.65 | $44.72 | $44.44 | 306,200 |
| 2023-08-16 | $45.44 | $45.55 | $45.12 | $45.14 | $44.85 | 61,436 |
| 2023-08-15 | $45.65 | $45.65 | $45.26 | $45.31 | $45.02 | 97,660 |
| 2023-08-14 | $45.98 | $46.09 | $45.68 | $45.75 | $45.46 | 535,357 |
| 2023-08-11 | $45.86 | $46.06 | $45.78 | $45.98 | $45.69 | 73,928 |
| 2023-08-10 | $46.10 | $46.35 | $45.80 | $45.86 | $45.57 | 131,276 |
| 2023-08-09 | $45.95 | $46.17 | $45.89 | $45.93 | $45.64 | 95,021 |
| 2023-08-08 | $46.16 | $46.16 | $45.75 | $45.87 | $45.58 | 69,212 |
| 2023-08-07 | $45.91 | $46.28 | $45.91 | $46.23 | $45.94 | 64,486 |
| 2023-08-04 | $46.38 | $46.43 | $45.81 | $45.81 | $45.52 | 119,880 |
| 2023-08-03 | $46.34 | $46.42 | $46.23 | $46.26 | $45.97 | 78,176 |
| 2023-08-02 | $46.05 | $46.60 | $46.05 | $46.32 | $46.03 | 93,460 |
| 2023-08-01 | $46.32 | $46.53 | $46.15 | $46.18 | $45.89 | 181,612 |
| 2023-07-31 | $46.59 | $46.66 | $46.27 | $46.40 | $46.11 | 96,055 |
| 2023-07-28 | $46.45 | $46.76 | $46.45 | $46.59 | $46.59 | 264,959 |
| 2023-07-27 | $46.60 | $46.73 | $46.14 | $46.15 | $46.15 | 51,158 |
| 2023-07-26 | $46.30 | $46.68 | $46.30 | $46.55 | $46.55 | 56,609 |
| 2023-07-25 | $46.39 | $46.47 | $46.22 | $46.45 | $46.45 | 118,778 |
| 2023-07-24 | $46.29 | $46.50 | $46.25 | $46.41 | $46.41 | 83,681 |
| 2023-07-21 | $46.22 | $46.38 | $46.16 | $46.25 | $46.25 | 76,894 |
| 2023-07-20 | $45.77 | $46.16 | $45.70 | $46.11 | $46.11 | 124,639 |
| 2023-07-19 | $45.44 | $45.78 | $45.44 | $45.76 | $45.76 | 112,995 |
| 2023-07-18 | $45.37 | $45.70 | $45.18 | $45.33 | $45.33 | 408,605 |
| 2023-07-17 | $45.34 | $45.52 | $45.22 | $45.36 | $45.36 | 120,002 |
| 2023-07-14 | $45.36 | $45.52 | $45.21 | $45.48 | $45.48 | 357,549 |
| 2023-07-13 | $45.30 | $45.42 | $45.08 | $45.33 | $45.33 | 338,508 |
| 2023-07-12 | $45.22 | $45.29 | $45.11 | $45.16 | $45.16 | 141,764 |
| 2023-07-11 | $45.05 | $45.08 | $44.81 | $45.06 | $45.06 | 77,130 |
| 2023-07-10 | $45.00 | $45.38 | $44.92 | $44.97 | $44.97 | 59,232 |
| 2023-07-07 | $45.40 | $45.40 | $44.94 | $44.96 | $44.96 | 74,890 |
| 2023-07-06 | $45.49 | $45.53 | $45.27 | $45.50 | $45.50 | 64,030 |
| 2023-07-05 | $45.61 | $45.70 | $45.52 | $45.67 | $45.67 | 168,857 |
| 2023-07-03 | $45.31 | $45.72 | $45.31 | $45.72 | $45.72 | 79,970 |
| 2023-06-30 | $45.07 | $45.48 | $45.07 | $45.42 | $45.42 | 68,227 |
| 2023-06-29 | $44.85 | $45.09 | $44.70 | $45.00 | $45.00 | 57,466 |
| 2023-06-28 | $45.10 | $45.10 | $44.80 | $45.02 | $45.02 | 1,369,917 |
| 2023-06-27 | $45.03 | $45.31 | $45.03 | $45.29 | $45.29 | 61,131 |
| 2023-06-26 | $45.11 | $45.14 | $44.81 | $45.12 | $45.12 | 53,002 |
| 2023-06-23 | $45.43 | $45.43 | $45.06 | $45.10 | $45.10 | 74,729 |
| 2023-06-22 | $45.23 | $45.41 | $45.22 | $45.39 | $45.39 | 97,594 |
| 2023-06-21 | $44.95 | $45.23 | $44.77 | $45.13 | $45.13 | 105,976 |
| 2023-06-20 | $45.26 | $45.37 | $44.96 | $44.97 | $44.97 | 91,432 |
| 2023-06-16 | $45.43 | $45.55 | $45.30 | $45.34 | $45.34 | 283,412 |
| 2023-06-15 | $45.30 | $45.67 | $45.22 | $45.57 | $45.30 | 71,666 |
| 2023-06-14 | $45.09 | $45.33 | $45.06 | $45.16 | $44.89 | 104,104 |
| 2023-06-13 | $44.74 | $45.02 | $44.64 | $44.94 | $44.67 | 84,717 |
| 2023-06-12 | $44.76 | $44.78 | $44.54 | $44.74 | $44.48 | 89,146 |
| 2023-06-09 | $44.67 | $44.87 | $44.67 | $44.75 | $44.49 | 59,795 |
| 2023-06-08 | $44.51 | $44.83 | $44.51 | $44.82 | $44.56 | 58,231 |
| 2023-06-07 | $44.40 | $44.61 | $44.21 | $44.50 | $44.24 | 53,407 |
| 2023-06-06 | $44.76 | $44.82 | $44.35 | $44.64 | $44.37 | 128,154 |
| 2023-06-05 | $44.88 | $45.15 | $44.70 | $44.76 | $44.50 | 120,212 |
| 2023-06-02 | $44.36 | $44.97 | $44.36 | $44.96 | $44.69 | 80,150 |
| 2023-06-01 | $44.28 | $44.37 | $44.09 | $44.27 | $44.01 | 77,395 |
| 2023-05-31 | $44.16 | $44.42 | $43.97 | $44.26 | $44.00 | 70,415 |
| 2023-05-30 | $44.52 | $44.52 | $44.06 | $44.18 | $43.92 | 142,311 |
| 2023-05-26 | $44.50 | $44.68 | $44.36 | $44.62 | $44.36 | 76,091 |
| 2023-05-25 | $44.48 | $44.61 | $44.27 | $44.52 | $44.26 | 145,795 |
| 2023-05-24 | $44.96 | $44.96 | $44.68 | $44.75 | $44.49 | 327,786 |
| 2023-05-23 | $45.13 | $45.16 | $44.92 | $45.03 | $44.76 | 108,580 |
| 2023-05-22 | $45.85 | $45.85 | $45.23 | $45.26 | $44.99 | 76,971 |
| 2023-05-19 | $45.90 | $45.99 | $45.70 | $45.89 | $45.62 | 82,906 |
| 2023-05-18 | $45.84 | $45.92 | $45.60 | $45.88 | $45.61 | 200,574 |
| 2023-05-17 | $46.19 | $46.19 | $45.71 | $46.00 | $45.73 | 166,646 |
| 2023-05-16 | $46.37 | $46.37 | $46.05 | $46.06 | $45.79 | 50,208 |
| 2023-05-15 | $46.67 | $46.67 | $46.28 | $46.47 | $46.20 | 66,068 |
| 2023-05-12 | $46.45 | $46.59 | $46.35 | $46.57 | $46.57 | 44,421 |
| 2023-05-11 | $46.33 | $46.46 | $46.08 | $46.46 | $46.46 | 118,983 |
| 2023-05-10 | $46.42 | $46.62 | $46.03 | $46.34 | $46.34 | 96,050 |
| 2023-05-09 | $46.52 | $46.52 | $46.29 | $46.33 | $46.33 | 61,993 |
| 2023-05-08 | $46.53 | $46.59 | $46.42 | $46.53 | $46.53 | 62,373 |
| 2023-05-05 | $46.31 | $46.70 | $46.31 | $46.64 | $46.64 | 64,333 |
| 2023-05-04 | $46.39 | $46.46 | $46.11 | $46.23 | $46.23 | 157,352 |
| 2023-05-03 | $46.55 | $46.76 | $46.36 | $46.38 | $46.38 | 70,779 |
| 2023-05-02 | $46.82 | $46.82 | $46.22 | $46.71 | $46.71 | 171,914 |
| 2023-05-01 | $46.74 | $47.04 | $46.74 | $46.87 | $46.87 | 142,919 |
| 2023-04-28 | $46.60 | $46.80 | $46.57 | $46.75 | $46.75 | 65,773 |
| 2023-04-27 | $46.03 | $46.53 | $46.03 | $46.53 | $46.53 | 63,171 |
| 2023-04-26 | $46.12 | $46.29 | $46.00 | $46.02 | $46.02 | 82,304 |
| 2023-04-25 | $46.33 | $46.67 | $46.30 | $46.35 | $46.35 | 69,851 |
| 2023-04-24 | $46.30 | $46.44 | $46.26 | $46.40 | $46.40 | 82,246 |
| 2023-04-21 | $46.25 | $46.45 | $46.15 | $46.27 | $46.27 | 83,459 |
| 2023-04-20 | $45.71 | $46.05 | $45.71 | $45.98 | $45.98 | 54,831 |
| 2023-04-19 | $45.90 | $45.98 | $45.73 | $45.84 | $45.84 | 55,169 |
| 2023-04-18 | $45.73 | $45.89 | $45.57 | $45.85 | $45.85 | 141,609 |
| 2023-04-17 | $45.53 | $45.73 | $45.52 | $45.72 | $45.72 | 85,774 |
| 2023-04-14 | $45.63 | $45.77 | $45.33 | $45.42 | $45.42 | 54,198 |
| 2023-04-13 | $45.48 | $45.71 | $45.29 | $45.69 | $45.69 | 132,542 |
| 2023-04-12 | $45.58 | $45.75 | $45.40 | $45.42 | $45.42 | 48,722 |
| 2023-04-11 | $45.52 | $45.70 | $45.52 | $45.58 | $45.58 | 72,354 |
| 2023-04-10 | $45.31 | $45.44 | $45.13 | $45.44 | $45.44 | 114,696 |
| 2023-04-06 | $45.41 | $45.58 | $45.27 | $45.46 | $45.46 | 557,733 |
| 2023-04-05 | $45.35 | $45.60 | $45.35 | $45.45 | $45.45 | 74,573 |
| 2023-04-04 | $45.37 | $45.55 | $45.14 | $45.22 | $45.22 | 436,994 |
| 2023-04-03 | $45.18 | $45.50 | $45.08 | $45.43 | $45.43 | 120,594 |
| 2023-03-31 | $44.97 | $45.19 | $44.97 | $45.15 | $45.15 | 134,522 |
| 2023-03-30 | $44.80 | $44.92 | $44.68 | $44.80 | $44.80 | 68,275 |
| 2023-03-29 | $44.66 | $44.74 | $44.60 | $44.70 | $44.70 | 295,143 |
| 2023-03-28 | $44.37 | $44.65 | $44.37 | $44.45 | $44.45 | 109,711 |
| 2023-03-27 | $44.27 | $44.55 | $44.20 | $44.37 | $44.37 | 91,416 |
| 2023-03-24 | $43.35 | $44.15 | $43.35 | $44.13 | $44.13 | 152,956 |
| 2023-03-23 | $43.67 | $43.78 | $43.19 | $43.36 | $43.36 | 66,810 |
| 2023-03-22 | $43.96 | $44.12 | $43.49 | $43.50 | $43.50 | 242,662 |
| 2023-03-21 | $43.98 | $44.01 | $43.55 | $43.88 | $43.88 | 361,674 |
| 2023-03-20 | $43.38 | $43.88 | $43.38 | $43.84 | $43.84 | 98,953 |
| 2023-03-17 | $43.54 | $43.54 | $43.05 | $43.26 | $43.26 | 97,718 |
| 2023-03-16 | $43.73 | $43.87 | $43.57 | $43.86 | $43.60 | 134,069 |
| 2023-03-15 | $43.28 | $43.84 | $43.15 | $43.84 | $43.58 | 152,471 |
| 2023-03-14 | $43.42 | $43.62 | $43.21 | $43.59 | $43.33 | 280,939 |
| 2023-03-13 | $42.98 | $43.75 | $42.98 | $43.16 | $42.90 | 193,515 |
| 2023-03-10 | $43.31 | $43.45 | $42.84 | $43.03 | $42.77 | 113,720 |
| 2023-03-09 | $43.79 | $43.91 | $43.21 | $43.31 | $43.05 | 584,743 |
| 2023-03-08 | $43.64 | $43.74 | $43.44 | $43.71 | $43.45 | 59,251 |
| 2023-03-07 | $44.11 | $44.24 | $43.60 | $43.66 | $43.40 | 145,097 |
| 2023-03-06 | $44.01 | $44.22 | $44.00 | $44.11 | $43.85 | 116,034 |
| 2023-03-03 | $44.03 | $44.12 | $43.73 | $44.10 | $43.84 | 202,468 |
| 2023-03-02 | $43.35 | $44.10 | $43.35 | $44.01 | $44.01 | 61,913 |
| 2023-03-01 | $43.60 | $43.61 | $43.11 | $43.47 | $43.47 | 91,265 |
| 2023-02-28 | $43.96 | $43.99 | $43.72 | $43.73 | $43.73 | 72,410 |
| 2023-02-27 | $44.35 | $44.43 | $43.98 | $44.09 | $44.09 | 65,242 |
| 2023-02-24 | $44.09 | $44.20 | $43.88 | $44.14 | $44.14 | 90,716 |
| 2023-02-23 | $44.55 | $44.64 | $44.13 | $44.42 | $44.42 | 102,423 |
| 2023-02-22 | $44.56 | $44.84 | $44.38 | $44.49 | $44.49 | 93,891 |
| 2023-02-21 | $44.50 | $44.76 | $44.37 | $44.56 | $44.56 | 158,773 |
| 2023-02-17 | $44.17 | $44.76 | $44.17 | $44.76 | $44.76 | 58,063 |
| 2023-02-16 | $44.18 | $44.49 | $44.00 | $44.22 | $44.22 | 136,832 |
| 2023-02-15 | $44.30 | $44.59 | $44.14 | $44.59 | $44.59 | 115,906 |
| 2023-02-14 | $44.69 | $44.81 | $44.24 | $44.37 | $44.37 | 79,676 |
| 2023-02-13 | $44.28 | $44.77 | $44.28 | $44.76 | $44.76 | 74,829 |
| 2023-02-10 | $43.85 | $44.26 | $43.80 | $44.26 | $44.26 | 55,359 |
| 2023-02-09 | $44.32 | $44.39 | $43.81 | $43.87 | $43.87 | 96,517 |
| 2023-02-08 | $44.29 | $44.29 | $44.01 | $44.07 | $44.07 | 90,095 |
| 2023-02-07 | $44.35 | $44.47 | $43.93 | $44.39 | $44.39 | 106,710 |
| 2023-02-06 | $44.45 | $44.65 | $44.44 | $44.56 | $44.56 | 145,509 |
| 2023-02-03 | $44.74 | $44.83 | $44.32 | $44.59 | $44.59 | 132,439 |
| 2023-02-02 | $44.97 | $45.04 | $44.59 | $44.76 | $44.76 | 251,106 |
| 2023-02-01 | $44.63 | $45.31 | $44.52 | $45.09 | $45.09 | 134,247 |
| 2023-01-31 | $44.30 | $44.72 | $44.20 | $44.71 | $44.71 | 153,831 |
| 2023-01-30 | $44.06 | $44.50 | $44.06 | $44.19 | $44.19 | 353,080 |
| 2023-01-27 | $44.20 | $44.37 | $43.96 | $44.17 | $44.17 | 132,824 |
| 2023-01-26 | $44.46 | $44.46 | $44.14 | $44.29 | $44.29 | 155,374 |
| 2023-01-25 | $44.05 | $44.41 | $43.83 | $44.39 | $44.39 | 150,488 |
| 2023-01-24 | $44.01 | $44.31 | $43.87 | $44.26 | $44.26 | 183,313 |
| 2023-01-23 | $43.97 | $44.33 | $43.91 | $44.10 | $44.10 | 440,263 |
| 2023-01-20 | $43.60 | $43.96 | $43.37 | $43.96 | $43.96 | 91,596 |
| 2023-01-19 | $43.84 | $43.99 | $43.58 | $43.60 | $43.60 | 168,791 |
| 2023-01-18 | $45.18 | $45.18 | $43.95 | $43.97 | $43.97 | 87,134 |
| 2023-01-17 | $45.22 | $45.55 | $45.16 | $45.20 | $45.20 | 190,774 |
| 2023-01-13 | $44.76 | $45.16 | $44.76 | $45.14 | $45.14 | 93,772 |
| 2023-01-12 | $45.28 | $45.28 | $44.82 | $44.92 | $44.92 | 261,523 |
| 2023-01-11 | $45.22 | $45.36 | $44.85 | $45.19 | $45.19 | 97,784 |
| 2023-01-10 | $45.18 | $45.26 | $45.00 | $45.14 | $45.14 | 112,292 |
| 2023-01-09 | $45.56 | $45.87 | $45.14 | $45.15 | $45.15 | 88,924 |
| 2023-01-06 | $44.87 | $45.73 | $44.87 | $45.56 | $45.56 | 66,670 |
| 2023-01-05 | $44.71 | $44.71 | $44.31 | $44.41 | $44.41 | 93,497 |
| 2023-01-04 | $44.79 | $45.06 | $44.55 | $44.83 | $44.83 | 71,798 |
| 2023-01-03 | $44.89 | $44.89 | $44.21 | $44.63 | $44.63 | 221,307 |
| 2022-12-30 | $44.90 | $44.90 | $44.48 | $44.81 | $44.81 | 68,090 |
| 2022-12-29 | $44.98 | $45.14 | $44.96 | $45.01 | $45.01 | 70,641 |
| 2022-12-28 | $45.39 | $45.52 | $44.79 | $44.79 | $44.79 | 57,326 |
| 2022-12-27 | $45.22 | $45.45 | $45.14 | $45.36 | $45.36 | 61,783 |
| 2022-12-23 | $44.96 | $45.19 | $44.82 | $45.17 | $45.17 | 44,510 |
| 2022-12-22 | $44.90 | $44.97 | $44.46 | $44.97 | $44.97 | 90,242 |
| 2022-12-21 | $44.86 | $45.24 | $44.86 | $45.11 | $45.11 | 94,256 |
| 2022-12-20 | $44.56 | $44.79 | $44.37 | $44.65 | $44.65 | 91,468 |
| 2022-12-19 | $44.74 | $45.01 | $44.39 | $44.66 | $44.66 | 52,005 |
| 2022-12-16 | $44.61 | $44.81 | $44.34 | $44.72 | $44.72 | 91,475 |
| 2022-12-15 | $45.62 | $45.62 | $44.86 | $45.17 | $44.91 | 159,877 |
| 2022-12-14 | $46.04 | $46.39 | $45.73 | $45.97 | $45.70 | 101,670 |
| 2022-12-13 | $46.58 | $46.70 | $45.76 | $45.99 | $45.73 | 161,910 |
| 2022-12-12 | $45.66 | $46.07 | $45.58 | $46.06 | $45.79 | 111,833 |
| 2022-12-09 | $45.81 | $45.93 | $45.60 | $45.60 | $45.34 | 30,056 |
| 2022-12-08 | $45.77 | $46.00 | $45.74 | $45.97 | $45.71 | 73,048 |
| 2022-12-07 | $45.71 | $45.88 | $45.67 | $45.78 | $45.52 | 66,233 |
| 2022-12-06 | $46.05 | $46.11 | $45.45 | $45.68 | $45.42 | 146,608 |
| 2022-12-05 | $46.23 | $46.23 | $45.87 | $45.98 | $45.72 | 99,991 |
| 2022-12-02 | $46.03 | $46.62 | $46.03 | $46.57 | $46.30 | 68,600 |
| 2022-12-01 | $46.52 | $46.53 | $46.16 | $46.35 | $46.08 | 185,163 |
| 2022-11-30 | $45.59 | $46.54 | $45.44 | $46.54 | $46.27 | 87,371 |
| 2022-11-29 | $45.76 | $45.83 | $45.46 | $45.69 | $45.43 | 68,328 |
| 2022-11-28 | $45.85 | $46.08 | $45.78 | $45.86 | $45.59 | 141,548 |
| 2022-11-25 | $45.94 | $46.03 | $45.90 | $46.03 | $45.76 | 37,054 |
| 2022-11-23 | $45.84 | $46.02 | $45.79 | $45.96 | $45.70 | 65,420 |
| 2022-11-22 | $45.74 | $45.84 | $45.61 | $45.82 | $45.56 | 141,641 |
| 2022-11-21 | $45.13 | $45.56 | $45.07 | $45.52 | $45.26 | 66,276 |
| 2022-11-18 | $44.97 | $45.18 | $44.80 | $45.07 | $45.07 | 73,844 |
| 2022-11-17 | $44.29 | $44.68 | $44.28 | $44.66 | $44.66 | 72,069 |
| 2022-11-16 | $44.52 | $44.89 | $44.52 | $44.74 | $44.74 | 99,379 |
| 2022-11-15 | $44.68 | $44.78 | $44.24 | $44.53 | $44.53 | 133,918 |
| 2022-11-14 | $44.33 | $44.75 | $44.03 | $44.03 | $44.03 | 52,657 |
| 2022-11-11 | $44.51 | $44.51 | $43.77 | $44.40 | $44.40 | 72,251 |
| 2022-11-10 | $44.42 | $44.54 | $43.78 | $44.50 | $44.50 | 49,615 |
| 2022-11-09 | $43.84 | $44.06 | $43.36 | $43.42 | $43.42 | 52,057 |
| 2022-11-08 | $43.95 | $44.27 | $43.56 | $44.00 | $44.00 | 67,764 |
| 2022-11-07 | $43.53 | $43.95 | $43.51 | $43.84 | $43.84 | 86,017 |
| 2022-11-04 | $43.39 | $43.66 | $42.86 | $43.47 | $43.47 | 74,797 |
| 2022-11-03 | $42.76 | $43.10 | $42.61 | $42.94 | $42.94 | 158,529 |
| 2022-11-02 | $43.70 | $44.03 | $43.02 | $43.03 | $43.03 | 66,607 |
| 2022-11-01 | $44.03 | $44.19 | $43.69 | $43.79 | $43.79 | 74,916 |
| 2022-10-31 | $44.00 | $44.16 | $43.83 | $43.93 | $43.93 | 142,750 |
| 2022-10-28 | $43.26 | $44.20 | $43.26 | $44.15 | $44.15 | 65,664 |
| 2022-10-27 | $43.28 | $43.52 | $43.16 | $43.22 | $43.22 | 50,930 |
| 2022-10-26 | $43.00 | $43.50 | $42.85 | $43.19 | $43.19 | 51,492 |
| 2022-10-25 | $42.34 | $42.94 | $42.16 | $42.90 | $42.90 | 106,283 |
| 2022-10-24 | $41.81 | $42.34 | $41.78 | $42.28 | $42.28 | 94,111 |
| 2022-10-21 | $40.83 | $41.67 | $40.83 | $41.59 | $41.59 | 71,439 |
| 2022-10-20 | $41.47 | $41.53 | $40.86 | $40.90 | $40.90 | 215,927 |
| 2022-10-19 | $41.69 | $41.86 | $41.28 | $41.47 | $41.47 | 52,336 |
| 2022-10-18 | $41.72 | $41.98 | $41.46 | $41.67 | $41.67 | 52,343 |
| 2022-10-17 | $41.14 | $41.33 | $41.10 | $41.17 | $41.17 | 87,833 |
| 2022-10-14 | $41.67 | $41.71 | $40.62 | $40.69 | $40.69 | 71,262 |
| 2022-10-13 | $40.32 | $41.58 | $40.22 | $41.46 | $41.46 | 90,903 |
| 2022-10-12 | $40.88 | $41.15 | $40.77 | $40.77 | $40.77 | 93,414 |
| 2022-10-11 | $40.23 | $40.95 | $40.22 | $40.61 | $40.61 | 331,555 |
| 2022-10-10 | $40.12 | $40.37 | $39.93 | $40.24 | $40.24 | 95,458 |
| 2022-10-07 | $40.54 | $40.60 | $39.90 | $40.06 | $40.06 | 99,885 |
| 2022-10-06 | $41.23 | $41.28 | $40.62 | $40.69 | $40.69 | 84,613 |
| 2022-10-05 | $41.27 | $41.46 | $40.87 | $41.27 | $41.27 | 86,317 |
| 2022-10-04 | $41.17 | $41.70 | $41.17 | $41.52 | $41.52 | 90,376 |
| 2022-10-03 | $40.44 | $40.93 | $40.27 | $40.81 | $40.81 | 180,454 |
| 2022-09-30 | $40.89 | $40.92 | $40.08 | $40.15 | $40.15 | 95,326 |
| 2022-09-29 | $41.29 | $41.35 | $40.54 | $40.76 | $40.76 | 220,931 |
| 2022-09-28 | $41.12 | $41.66 | $40.79 | $41.48 | $41.48 | 209,720 |
| 2022-09-27 | $41.87 | $42.05 | $40.90 | $40.95 | $40.95 | 102,399 |
| 2022-09-26 | $41.48 | $41.96 | $41.40 | $41.62 | $41.62 | 261,258 |
| 2022-09-23 | $42.09 | $42.09 | $41.18 | $41.62 | $41.62 | 218,138 |
| 2022-09-22 | $42.50 | $42.66 | $42.33 | $42.39 | $42.39 | 73,936 |
| 2022-09-21 | $42.97 | $43.30 | $42.52 | $42.53 | $42.53 | 144,651 |
| 2022-09-20 | $42.75 | $42.77 | $42.35 | $42.68 | $42.68 | 390,981 |
| 2022-09-19 | $42.44 | $42.94 | $42.44 | $42.92 | $42.92 | 78,283 |
| 2022-09-16 | $42.39 | $42.67 | $42.39 | $42.66 | $42.66 | 99,981 |
| 2022-09-15 | $43.24 | $43.24 | $42.74 | $42.88 | $42.88 | 59,337 |
| 2022-09-14 | $43.41 | $43.41 | $42.98 | $43.23 | $43.23 | 75,934 |
| 2022-09-13 | $44.28 | $44.40 | $43.16 | $43.25 | $43.25 | 92,253 |
| 2022-09-12 | $44.64 | $44.87 | $44.57 | $44.76 | $44.76 | 84,836 |
| 2022-09-09 | $44.24 | $44.80 | $44.10 | $44.58 | $44.58 | 60,813 |
| 2022-09-08 | $43.98 | $44.21 | $43.55 | $44.08 | $44.08 | 90,078 |
| 2022-09-07 | $43.41 | $44.23 | $43.41 | $44.19 | $44.19 | 97,968 |
| 2022-09-06 | $43.78 | $43.96 | $43.34 | $43.43 | $43.43 | 73,430 |
| 2022-09-02 | $44.54 | $44.69 | $43.52 | $43.70 | $43.70 | 264,425 |
| 2022-09-01 | $43.91 | $44.31 | $43.75 | $44.31 | $44.31 | 176,106 |
| 2022-08-31 | $44.40 | $44.51 | $44.07 | $44.08 | $44.08 | 125,929 |
| 2022-08-30 | $44.90 | $44.90 | $44.21 | $44.33 | $44.33 | 80,468 |
| 2022-08-29 | $44.62 | $45.05 | $44.49 | $44.82 | $44.82 | 82,628 |
| 2022-08-26 | $45.99 | $46.03 | $44.83 | $44.88 | $44.88 | 66,165 |
| 2022-08-25 | $45.74 | $45.98 | $45.62 | $45.98 | $45.98 | 42,768 |
| 2022-08-24 | $45.63 | $45.83 | $45.56 | $45.74 | $45.74 | 89,689 |
| 2022-08-23 | $45.68 | $45.68 | $45.44 | $45.60 | $45.60 | 57,055 |
| 2022-08-22 | $46.08 | $46.12 | $45.72 | $45.80 | $45.80 | 234,473 |
| 2022-08-19 | $46.33 | $46.51 | $46.21 | $46.31 | $46.31 | 111,995 |
| 2022-08-18 | $46.38 | $46.54 | $46.23 | $46.48 | $46.48 | 48,098 |
| 2022-08-17 | $46.28 | $46.51 | $46.26 | $46.34 | $46.34 | 129,473 |
| 2022-08-16 | $46.07 | $46.68 | $46.07 | $46.51 | $46.51 | 124,402 |
| 2022-08-15 | $45.48 | $45.97 | $45.45 | $45.96 | $45.96 | 132,719 |
| 2022-08-12 | $45.26 | $45.50 | $45.09 | $45.48 | $45.48 | 41,618 |
| 2022-08-11 | $45.33 | $45.54 | $45.01 | $45.06 | $45.06 | 138,101 |
| 2022-08-10 | $45.19 | $45.24 | $44.98 | $45.12 | $45.12 | 71,964 |
| 2022-08-09 | $44.96 | $45.01 | $44.71 | $44.79 | $44.79 | 94,677 |
| 2022-08-08 | $45.07 | $45.24 | $44.84 | $44.92 | $44.92 | 109,138 |
| 2022-08-05 | $44.74 | $44.91 | $44.49 | $44.91 | $44.91 | 90,213 |
| 2022-08-04 | $45.21 | $45.25 | $44.82 | $44.96 | $44.96 | 88,716 |
| 2022-08-03 | $45.01 | $45.37 | $44.84 | $45.28 | $45.28 | 106,397 |
| 2022-08-02 | $45.35 | $45.35 | $44.92 | $44.97 | $44.97 | 350,634 |
| 2022-08-01 | $44.71 | $45.44 | $44.71 | $45.31 | $45.31 | 119,142 |
| 2022-07-29 | $44.69 | $44.80 | $44.49 | $44.77 | $44.77 | 84,194 |
| 2022-07-28 | $44.37 | $45.11 | $44.29 | $45.04 | $45.04 | 72,204 |
| 2022-07-27 | $44.04 | $44.46 | $43.65 | $44.36 | $44.36 | 70,466 |
| 2022-07-26 | $43.76 | $44.06 | $43.60 | $44.01 | $44.01 | 71,689 |
| 2022-07-25 | $44.11 | $44.32 | $44.01 | $44.22 | $44.22 | 78,685 |
| 2022-07-22 | $43.87 | $44.15 | $43.78 | $44.01 | $44.01 | 87,238 |
| 2022-07-21 | $43.55 | $43.89 | $43.47 | $43.78 | $43.78 | 142,321 |
| 2022-07-20 | $43.91 | $43.91 | $43.44 | $43.67 | $43.67 | 145,378 |
| 2022-07-19 | $43.72 | $43.94 | $43.71 | $43.87 | $43.87 | 52,295 |
| 2022-07-18 | $43.92 | $43.94 | $43.34 | $43.40 | $43.40 | 248,996 |
| 2022-07-15 | $43.87 | $43.97 | $43.62 | $43.79 | $43.79 | 75,942 |
| 2022-07-14 | $43.02 | $43.60 | $42.99 | $43.57 | $43.57 | 76,073 |
| 2022-07-13 | $43.27 | $43.93 | $43.18 | $43.57 | $43.57 | 97,003 |
| 2022-07-12 | $43.66 | $44.07 | $43.38 | $43.52 | $43.52 | 62,871 |
| 2022-07-11 | $43.64 | $43.92 | $43.53 | $43.63 | $43.63 | 78,346 |
| 2022-07-08 | $43.85 | $44.08 | $43.61 | $43.74 | $43.74 | 51,446 |
| 2022-07-07 | $43.80 | $43.90 | $43.60 | $43.85 | $43.85 | 48,791 |
| 2022-07-06 | $43.80 | $44.03 | $43.67 | $43.79 | $43.79 | 98,361 |
| 2022-07-05 | $43.65 | $43.74 | $42.99 | $43.71 | $43.71 | 207,811 |
| 2022-07-01 | $43.31 | $43.90 | $43.23 | $43.86 | $43.86 | 125,663 |
| 2022-06-30 | $43.09 | $43.45 | $42.80 | $43.27 | $43.27 | 80,865 |
| 2022-06-29 | $43.19 | $43.44 | $43.16 | $43.30 | $43.30 | 45,858 |
| 2022-06-28 | $43.83 | $44.07 | $43.08 | $43.11 | $43.11 | 117,373 |
| 2022-06-27 | $43.75 | $43.82 | $43.57 | $43.69 | $43.69 | 113,570 |
| 2022-06-24 | $43.20 | $43.75 | $43.12 | $43.73 | $43.73 | 89,897 |
| 2022-06-23 | $42.25 | $42.90 | $42.25 | $42.86 | $42.86 | 91,945 |
| 2022-06-22 | $41.89 | $42.34 | $41.78 | $42.08 | $42.08 | 170,548 |
| 2022-06-21 | $41.38 | $42.24 | $41.38 | $42.12 | $42.12 | 536,473 |
| 2022-06-17 | $41.24 | $41.50 | $40.91 | $41.08 | $41.08 | 281,821 |
| 2022-06-16 | $41.30 | $41.76 | $41.01 | $41.47 | $41.22 | 145,850 |
| 2022-06-15 | $41.93 | $42.31 | $41.37 | $41.81 | $41.55 | 166,773 |
| 2022-06-14 | $42.20 | $42.31 | $41.42 | $41.71 | $41.45 | 463,300 |
| 2022-06-13 | $42.42 | $42.70 | $41.98 | $42.15 | $41.89 | 214,970 |
| 2022-06-10 | $42.88 | $43.45 | $42.64 | $43.15 | $42.88 | 134,537 |
| 2022-06-09 | $43.98 | $44.36 | $43.34 | $43.34 | $43.07 | 84,335 |
| 2022-06-08 | $44.40 | $44.45 | $44.01 | $44.06 | $43.79 | 101,362 |
| 2022-06-07 | $43.86 | $44.60 | $43.85 | $44.58 | $44.31 | 59,246 |
| 2022-06-06 | $44.64 | $44.75 | $44.22 | $44.36 | $44.09 | 114,754 |
| 2022-06-03 | $44.48 | $44.73 | $44.22 | $44.34 | $44.07 | 69,394 |
| 2022-06-02 | $44.15 | $44.77 | $43.60 | $44.75 | $44.48 | 125,832 |
| 2022-06-01 | $44.80 | $44.80 | $43.85 | $44.13 | $43.86 | 232,452 |
| 2022-05-31 | $44.87 | $44.99 | $44.29 | $44.70 | $44.43 | 200,125 |
| 2022-05-27 | $44.56 | $45.00 | $44.56 | $45.00 | $44.72 | 214,998 |
| 2022-05-26 | $44.16 | $44.69 | $44.16 | $44.45 | $44.18 | 84,459 |
| 2022-05-25 | $43.78 | $44.05 | $43.58 | $43.91 | $43.64 | 89,949 |
| 2022-05-24 | $43.10 | $43.87 | $43.10 | $43.83 | $43.56 | 366,691 |
| 2022-05-23 | $42.76 | $43.39 | $42.71 | $43.27 | $43.00 | 325,527 |
| 2022-05-20 | $42.58 | $42.58 | $41.71 | $42.38 | $42.12 | 409,493 |
| 2022-05-19 | $42.84 | $42.84 | $42.09 | $42.38 | $42.12 | 486,162 |
| 2022-05-18 | $45.45 | $45.48 | $42.95 | $43.06 | $42.80 | 219,875 |
| 2022-05-17 | $46.22 | $46.22 | $45.55 | $45.92 | $45.64 | 221,354 |
| 2022-05-16 | $46.20 | $46.53 | $45.99 | $46.30 | $46.02 | 394,094 |
| 2022-05-13 | $45.70 | $46.22 | $45.48 | $46.17 | $45.89 | 140,737 |
| 2022-05-12 | $45.35 | $45.71 | $44.95 | $45.41 | $45.13 | 217,080 |
| 2022-05-11 | $45.69 | $46.16 | $45.34 | $45.36 | $45.08 | 252,749 |
| 2022-05-10 | $46.24 | $46.33 | $45.39 | $45.65 | $45.37 | 252,428 |
| 2022-05-09 | $45.70 | $46.34 | $45.52 | $45.98 | $45.70 | 307,203 |
| 2022-05-06 | $45.92 | $46.29 | $45.60 | $46.00 | $45.72 | 159,885 |
| 2022-05-05 | $46.86 | $46.86 | $45.71 | $46.05 | $45.77 | 164,569 |
| 2022-05-04 | $46.14 | $47.08 | $45.95 | $47.01 | $46.72 | 226,887 |
| 2022-05-03 | $46.05 | $46.47 | $45.80 | $46.12 | $45.84 | 251,035 |
| 2022-05-02 | $46.89 | $47.05 | $45.49 | $46.20 | $45.92 | 384,237 |
| 2022-04-29 | $47.73 | $47.74 | $46.64 | $46.70 | $46.41 | 388,632 |
| 2022-04-28 | $47.41 | $48.02 | $47.16 | $47.94 | $47.65 | 125,159 |
| 2022-04-27 | $47.22 | $47.78 | $47.13 | $47.29 | $47.00 | 150,631 |
| 2022-04-26 | $47.83 | $48.04 | $47.11 | $47.13 | $46.84 | 219,189 |
| 2022-04-25 | $47.71 | $48.02 | $47.04 | $47.94 | $47.65 | 163,662 |
| 2022-04-22 | $48.62 | $48.64 | $47.67 | $47.73 | $47.44 | 360,553 |
| 2022-04-21 | $48.81 | $49.03 | $48.46 | $48.49 | $48.19 | 200,734 |
| 2022-04-20 | $48.10 | $48.71 | $48.10 | $48.60 | $48.30 | 222,156 |
| 2022-04-19 | $47.26 | $47.99 | $47.17 | $47.94 | $47.65 | 122,990 |
| 2022-04-18 | $47.59 | $47.63 | $47.05 | $47.21 | $46.92 | 140,181 |
| 2022-04-14 | $47.69 | $47.92 | $47.57 | $47.59 | $47.30 | 120,178 |
| 2022-04-13 | $47.28 | $47.65 | $47.25 | $47.58 | $47.29 | 199,250 |
| 2022-04-12 | $47.40 | $47.60 | $47.10 | $47.23 | $46.94 | 119,077 |
| 2022-04-11 | $47.45 | $47.65 | $47.19 | $47.27 | $46.98 | 358,897 |
| 2022-04-08 | $47.36 | $47.58 | $47.20 | $47.43 | $47.14 | 137,002 |
| 2022-04-07 | $46.83 | $47.30 | $46.71 | $47.22 | $46.93 | 124,682 |
| 2022-04-06 | $46.19 | $46.73 | $46.00 | $46.70 | $46.41 | 224,401 |
| 2022-04-05 | $46.18 | $46.68 | $46.10 | $46.21 | $45.93 | 109,685 |
| 2022-04-04 | $46.29 | $46.29 | $45.74 | $46.25 | $45.97 | 97,589 |
| 2022-04-01 | $45.98 | $46.40 | $45.81 | $46.38 | $46.09 | 159,311 |
| 2022-03-31 | $45.95 | $46.11 | $45.77 | $45.85 | $45.57 | 67,011 |
| 2022-03-30 | $45.84 | $45.96 | $45.66 | $45.95 | $45.67 | 126,648 |
| 2022-03-29 | $45.81 | $45.97 | $45.55 | $45.95 | $45.67 | 362,752 |
| 2022-03-28 | $45.33 | $45.50 | $45.09 | $45.48 | $45.20 | 174,164 |
| 2022-03-25 | $45.12 | $45.38 | $45.03 | $45.33 | $45.05 | 82,108 |
| 2022-03-24 | $44.80 | $44.99 | $44.70 | $44.96 | $44.68 | 116,589 |
| 2022-03-23 | $45.06 | $45.18 | $44.66 | $44.69 | $44.42 | 191,264 |
| 2022-03-22 | $45.00 | $45.14 | $44.74 | $45.05 | $44.77 | 458,591 |
| 2022-03-21 | $44.75 | $45.17 | $44.52 | $44.76 | $44.48 | 174,647 |
| 2022-03-18 | $44.56 | $44.76 | $44.33 | $44.75 | $44.48 | 231,939 |
| 2022-03-17 | $44.42 | $44.89 | $44.42 | $44.79 | $44.27 | 194,737 |
| 2022-03-16 | $44.50 | $44.61 | $43.88 | $44.52 | $44.00 | 140,117 |
| 2022-03-15 | $43.73 | $44.38 | $43.73 | $44.30 | $43.78 | 121,184 |
| 2022-03-14 | $43.41 | $43.84 | $43.24 | $43.41 | $42.90 | 450,330 |
| 2022-03-11 | $44.00 | $44.13 | $43.21 | $43.21 | $42.71 | 99,227 |
| 2022-03-10 | $43.83 | $43.94 | $43.35 | $43.78 | $43.27 | 314,980 |
| 2022-03-09 | $44.35 | $44.49 | $43.98 | $44.13 | $43.62 | 128,113 |
| 2022-03-08 | $44.85 | $45.02 | $43.76 | $43.78 | $43.27 | 306,187 |
| 2022-03-07 | $45.71 | $45.74 | $44.87 | $44.94 | $44.42 | 138,492 |
| 2022-03-04 | $45.41 | $45.86 | $45.14 | $45.81 | $45.28 | 148,161 |
| 2022-03-03 | $45.70 | $46.06 | $45.65 | $45.81 | $45.28 | 363,928 |
| 2022-03-02 | $45.07 | $45.68 | $44.99 | $45.48 | $44.95 | 103,718 |
| 2022-03-01 | $45.22 | $45.49 | $44.79 | $45.00 | $44.48 | 135,870 |
| 2022-02-28 | $45.24 | $45.38 | $44.78 | $45.29 | $44.76 | 75,838 |
| 2022-02-25 | $44.60 | $45.82 | $44.60 | $45.78 | $45.25 | 426,892 |
| 2022-02-24 | $44.37 | $44.50 | $43.56 | $44.36 | $43.84 | 362,282 |
| 2022-02-23 | $45.54 | $45.57 | $45.01 | $45.05 | $44.53 | 138,422 |
| 2022-02-22 | $45.74 | $45.83 | $45.17 | $45.45 | $44.92 | 143,979 |
| 2022-02-18 | $45.74 | $45.99 | $45.58 | $45.83 | $45.30 | 94,521 |
| 2022-02-17 | $45.37 | $45.93 | $45.29 | $45.82 | $45.29 | 77,487 |
| 2022-02-16 | $45.42 | $45.63 | $45.10 | $45.52 | $44.99 | 103,487 |
| 2022-02-15 | $45.52 | $45.83 | $45.25 | $45.42 | $44.89 | 82,362 |
| 2022-02-14 | $45.47 | $45.51 | $44.72 | $45.30 | $44.77 | 252,821 |
| 2022-02-11 | $45.63 | $45.81 | $45.28 | $45.43 | $44.90 | 104,494 |
| 2022-02-10 | $45.67 | $45.95 | $45.35 | $45.52 | $44.99 | 127,792 |
| 2022-02-09 | $46.18 | $46.21 | $45.93 | $45.98 | $45.44 | 134,576 |
| 2022-02-08 | $45.79 | $46.03 | $45.63 | $45.93 | $45.40 | 115,174 |
| 2022-02-07 | $45.73 | $45.90 | $45.45 | $45.69 | $45.16 | 171,263 |
| 2022-02-04 | $45.94 | $45.97 | $45.30 | $45.59 | $45.06 | 97,672 |
| 2022-02-03 | $46.03 | $46.36 | $45.97 | $46.14 | $45.60 | 163,327 |
| 2022-02-02 | $45.84 | $46.26 | $45.81 | $46.20 | $45.66 | 178,774 |
| 2022-02-01 | $45.75 | $45.80 | $45.24 | $45.72 | $45.19 | 190,339 |
| 2022-01-31 | $45.30 | $45.74 | $45.20 | $45.73 | $45.20 | 229,381 |
| 2022-01-28 | $44.74 | $45.50 | $44.38 | $45.49 | $44.96 | 92,440 |
| 2022-01-27 | $45.04 | $45.70 | $44.82 | $44.94 | $44.42 | 140,197 |
| 2022-01-26 | $45.10 | $45.42 | $44.48 | $44.75 | $44.23 | 387,425 |
| 2022-01-25 | $45.34 | $45.40 | $44.61 | $45.14 | $44.61 | 255,251 |
| 2022-01-24 | $45.69 | $45.75 | $44.71 | $45.71 | $45.18 | 288,500 |
| 2022-01-21 | $45.90 | $46.34 | $45.67 | $45.74 | $45.21 | 281,115 |
| 2022-01-20 | $46.13 | $46.47 | $45.75 | $45.79 | $45.26 | 291,994 |
| 2022-01-19 | $46.02 | $46.47 | $46.02 | $46.16 | $45.62 | 109,006 |
| 2022-01-18 | $46.39 | $46.39 | $45.86 | $45.97 | $45.43 | 197,963 |
| 2022-01-14 | $46.51 | $46.69 | $46.29 | $46.67 | $46.13 | 186,913 |
| 2022-01-13 | $46.57 | $46.70 | $46.42 | $46.59 | $46.05 | 158,963 |
| 2022-01-12 | $46.50 | $46.50 | $46.33 | $46.45 | $45.91 | 118,232 |
| 2022-01-11 | $46.49 | $46.52 | $45.98 | $46.48 | $45.94 | 168,906 |
| 2022-01-10 | $46.88 | $46.88 | $46.35 | $46.49 | $45.95 | 155,349 |
| 2022-01-07 | $46.72 | $47.02 | $46.65 | $46.88 | $46.33 | 122,480 |
| 2022-01-06 | $46.86 | $47.06 | $46.71 | $46.77 | $46.23 | 138,659 |
| 2022-01-05 | $46.94 | $47.30 | $46.84 | $46.86 | $46.31 | 130,745 |
| 2022-01-04 | $46.78 | $47.08 | $46.75 | $46.93 | $46.38 | 154,155 |
| 2022-01-03 | $46.51 | $46.72 | $46.12 | $46.70 | $46.16 | 128,731 |
| 2021-12-31 | $46.32 | $46.76 | $46.32 | $46.67 | $46.13 | 68,397 |
| 2021-12-30 | $46.65 | $46.65 | $46.36 | $46.37 | $45.83 | 80,735 |
| 2021-12-29 | $46.32 | $46.59 | $46.29 | $46.48 | $45.94 | 99,900 |
| 2021-12-28 | $46.05 | $46.32 | $46.00 | $46.29 | $45.75 | 106,675 |
| 2021-12-27 | $45.59 | $46.02 | $45.59 | $46.02 | $45.48 | 102,631 |
| 2021-12-23 | $45.63 | $45.68 | $45.51 | $45.58 | $45.05 | 70,851 |
| 2021-12-22 | $45.23 | $45.48 | $44.98 | $45.48 | $44.95 | 108,311 |
| 2021-12-21 | $45.21 | $45.24 | $44.92 | $45.20 | $44.67 | 113,552 |
| 2021-12-20 | $44.87 | $45.16 | $44.78 | $45.15 | $44.62 | 339,039 |
| 2021-12-17 | $45.78 | $45.83 | $45.16 | $45.21 | $44.68 | 92,081 |
| 2021-12-16 | $45.89 | $46.27 | $45.86 | $46.09 | $45.30 | 98,305 |
| 2021-12-15 | $45.43 | $45.91 | $45.40 | $45.87 | $45.08 | 145,618 |
| 2021-12-14 | $45.34 | $45.44 | $45.13 | $45.34 | $44.56 | 86,882 |
| 2021-12-13 | $44.94 | $45.51 | $44.80 | $45.38 | $44.60 | 125,834 |
| 2021-12-10 | $44.40 | $44.93 | $44.39 | $44.92 | $44.15 | 86,884 |
| 2021-12-09 | $44.09 | $44.32 | $43.95 | $44.14 | $43.38 | 40,923 |
| 2021-12-08 | $44.26 | $44.36 | $43.81 | $44.18 | $43.42 | 106,393 |
| 2021-12-07 | $44.31 | $44.50 | $44.20 | $44.29 | $43.53 | 84,808 |
| 2021-12-06 | $43.67 | $44.27 | $43.66 | $44.12 | $43.36 | 80,651 |
| 2021-12-03 | $43.06 | $43.39 | $43.01 | $43.39 | $42.64 | 95,677 |
| 2021-12-02 | $42.63 | $43.18 | $42.63 | $42.92 | $42.18 | 71,791 |
| 2021-12-01 | $43.02 | $43.38 | $42.43 | $42.47 | $41.74 | 76,502 |
| 2021-11-30 | $43.66 | $43.66 | $42.70 | $42.75 | $42.01 | 102,834 |
| 2021-11-29 | $43.91 | $44.07 | $43.69 | $43.90 | $43.14 | 92,367 |
| 2021-11-26 | $44.02 | $44.21 | $43.67 | $43.78 | $43.03 | 44,343 |
| 2021-11-24 | $44.50 | $44.50 | $44.22 | $44.38 | $43.62 | 71,050 |
| 2021-11-23 | $44.26 | $44.58 | $44.19 | $44.55 | $43.78 | 50,590 |
| 2021-11-22 | $43.90 | $44.52 | $43.90 | $44.28 | $43.52 | 102,787 |
| 2021-11-19 | $44.08 | $44.15 | $43.88 | $43.91 | $43.15 | 65,670 |
| 2021-11-18 | $44.14 | $44.14 | $43.88 | $44.08 | $43.32 | 63,062 |
| 2021-11-17 | $44.34 | $44.38 | $44.13 | $44.24 | $43.48 | 59,452 |
| 2021-11-16 | $44.52 | $44.66 | $44.34 | $44.34 | $43.58 | 103,351 |
| 2021-11-15 | $44.48 | $44.61 | $44.38 | $44.57 | $43.80 | 62,806 |
| 2021-11-12 | $44.42 | $44.58 | $44.33 | $44.38 | $43.62 | 83,395 |
| 2021-11-11 | $44.36 | $44.38 | $44.25 | $44.32 | $43.56 | 73,131 |
| 2021-11-10 | $44.30 | $44.47 | $44.23 | $44.34 | $43.58 | 57,557 |
| 2021-11-09 | $44.17 | $44.32 | $44.01 | $44.27 | $43.51 | 82,773 |
| 2021-11-08 | $44.54 | $44.54 | $43.99 | $44.14 | $43.38 | 100,454 |
| 2021-11-05 | $44.33 | $44.56 | $44.33 | $44.53 | $43.76 | 57,250 |
| 2021-11-04 | $44.08 | $44.28 | $44.00 | $44.20 | $43.44 | 68,710 |
| 2021-11-03 | $43.67 | $44.17 | $43.67 | $44.17 | $43.41 | 58,709 |
| 2021-11-02 | $43.49 | $43.79 | $43.37 | $43.71 | $42.96 | 108,428 |
| 2021-11-01 | $43.45 | $43.54 | $43.33 | $43.49 | $42.74 | 64,096 |
| 2021-10-29 | $43.23 | $43.48 | $43.23 | $43.34 | $42.59 | 33,079 |
| 2021-10-28 | $43.11 | $43.37 | $43.11 | $43.37 | $42.62 | 37,427 |
| 2021-10-27 | $43.56 | $43.56 | $43.11 | $43.14 | $42.40 | 58,666 |
| 2021-10-26 | $43.34 | $43.48 | $43.30 | $43.40 | $42.65 | 74,872 |
| 2021-10-25 | $43.29 | $43.39 | $43.05 | $43.34 | $42.59 | 51,188 |
| 2021-10-22 | $43.09 | $43.38 | $43.08 | $43.31 | $42.56 | 95,405 |
| 2021-10-21 | $43.04 | $43.06 | $42.93 | $43.00 | $42.26 | 44,580 |
| 2021-10-20 | $42.78 | $43.15 | $42.78 | $43.00 | $42.26 | 58,005 |
| 2021-10-19 | $42.69 | $42.78 | $42.51 | $42.78 | $42.04 | 83,140 |
| 2021-10-18 | $42.74 | $42.92 | $42.52 | $42.73 | $41.99 | 131,859 |
| 2021-10-15 | $43.24 | $43.24 | $42.85 | $42.91 | $42.17 | 162,496 |
| 2021-10-14 | $42.78 | $43.11 | $42.75 | $43.05 | $42.31 | 42,270 |
| 2021-10-13 | $42.55 | $42.68 | $42.25 | $42.60 | $41.87 | 42,315 |
| 2021-10-12 | $42.51 | $42.83 | $42.43 | $42.53 | $41.80 | 66,374 |
| 2021-10-11 | $42.55 | $42.73 | $42.48 | $42.50 | $41.77 | 108,572 |
| 2021-10-08 | $42.64 | $42.68 | $42.50 | $42.53 | $41.80 | 45,478 |
| 2021-10-07 | $42.58 | $42.95 | $42.58 | $42.59 | $41.86 | 54,965 |
| 2021-10-06 | $41.80 | $42.41 | $41.79 | $42.41 | $41.68 | 71,146 |
| 2021-10-05 | $41.97 | $42.20 | $41.89 | $42.05 | $41.33 | 83,653 |
| 2021-10-04 | $41.96 | $42.22 | $41.54 | $41.84 | $41.12 | 102,018 |
| 2021-10-01 | $41.98 | $42.16 | $41.56 | $41.98 | $41.26 | 121,630 |
| 2021-09-30 | $42.71 | $42.71 | $41.85 | $41.85 | $41.13 | 62,440 |
| 2021-09-29 | $42.33 | $42.80 | $42.31 | $42.60 | $41.86 | 52,824 |
| 2021-09-28 | $42.59 | $42.65 | $42.06 | $42.23 | $41.50 | 100,786 |
| 2021-09-27 | $42.77 | $42.96 | $42.69 | $42.69 | $41.96 | 66,707 |
| 2021-09-24 | $42.67 | $42.95 | $42.67 | $42.81 | $42.07 | 88,559 |
| 2021-09-23 | $42.65 | $42.94 | $42.65 | $42.78 | $42.04 | 51,386 |
| 2021-09-22 | $42.71 | $42.85 | $42.53 | $42.61 | $41.88 | 50,371 |
| 2021-09-21 | $42.64 | $42.94 | $42.39 | $42.48 | $41.75 | 82,512 |
| 2021-09-20 | $42.65 | $42.85 | $42.17 | $42.51 | $41.78 | 125,912 |
| 2021-09-17 | $43.18 | $43.18 | $42.97 | $42.99 | $42.25 | 49,013 |
| 2021-09-16 | $43.49 | $43.59 | $43.05 | $43.41 | $42.41 | 214,726 |
| 2021-09-15 | $43.33 | $43.58 | $43.23 | $43.54 | $42.54 | 38,718 |
| 2021-09-14 | $43.75 | $43.75 | $43.27 | $43.35 | $42.35 | 271,993 |
| 2021-09-13 | $43.67 | $43.93 | $43.51 | $43.63 | $42.63 | 43,005 |
| 2021-09-10 | $43.73 | $43.73 | $43.44 | $43.52 | $42.52 | 44,940 |
| 2021-09-09 | $43.90 | $43.91 | $43.67 | $43.67 | $42.67 | 66,903 |
| 2021-09-08 | $43.60 | $44.01 | $43.57 | $44.00 | $42.99 | 118,591 |
| 2021-09-07 | $44.17 | $44.17 | $43.65 | $43.67 | $42.67 | 80,113 |
| 2021-09-03 | $44.08 | $44.18 | $43.96 | $44.13 | $43.12 | 50,974 |
| 2021-09-02 | $44.13 | $44.28 | $44.07 | $44.21 | $43.19 | 72,394 |
| 2021-09-01 | $43.86 | $44.05 | $43.77 | $44.03 | $43.02 | 73,037 |
| 2021-08-31 | $43.76 | $43.83 | $43.66 | $43.81 | $42.80 | 54,358 |
| 2021-08-30 | $43.56 | $43.75 | $43.52 | $43.72 | $42.72 | 50,472 |
| 2021-08-27 | $43.35 | $43.60 | $43.27 | $43.52 | $42.52 | 51,425 |
| 2021-08-26 | $43.49 | $43.49 | $43.22 | $43.30 | $42.30 | 57,230 |
| 2021-08-25 | $43.56 | $43.65 | $43.40 | $43.55 | $42.55 | 59,922 |
| 2021-08-24 | $43.90 | $43.90 | $43.54 | $43.61 | $42.61 | 81,750 |
| 2021-08-23 | $44.01 | $44.05 | $43.87 | $43.89 | $42.88 | 63,304 |
| 2021-08-20 | $43.89 | $44.10 | $43.82 | $43.96 | $42.95 | 47,006 |
| 2021-08-19 | $43.42 | $43.95 | $43.36 | $43.89 | $42.88 | 67,485 |
| 2021-08-18 | $44.09 | $44.15 | $43.57 | $43.60 | $42.60 | 65,235 |
| 2021-08-17 | $44.08 | $44.29 | $43.96 | $44.16 | $43.15 | 77,793 |
| 2021-08-16 | $43.89 | $44.15 | $43.84 | $44.13 | $43.12 | 72,014 |
| 2021-08-13 | $43.60 | $43.95 | $43.60 | $43.91 | $42.90 | 56,839 |
| 2021-08-12 | $43.65 | $43.65 | $43.51 | $43.56 | $42.56 | 128,875 |
| 2021-08-11 | $43.57 | $43.76 | $43.57 | $43.64 | $42.64 | 61,894 |
| 2021-08-10 | $43.23 | $43.50 | $43.22 | $43.50 | $42.50 | 95,659 |
| 2021-08-09 | $43.17 | $43.20 | $43.09 | $43.19 | $42.20 | 75,958 |
| 2021-08-06 | $43.07 | $43.14 | $42.96 | $43.02 | $42.03 | 60,353 |
| 2021-08-05 | $42.98 | $43.04 | $42.91 | $43.00 | $42.01 | 62,527 |
| 2021-08-04 | $43.19 | $43.28 | $42.73 | $42.74 | $41.76 | 161,220 |
| 2021-08-03 | $43.14 | $43.40 | $43.04 | $43.35 | $42.35 | 116,059 |
| 2021-08-02 | $43.40 | $43.40 | $43.11 | $43.16 | $42.17 | 120,940 |
| 2021-07-30 | $43.31 | $43.54 | $43.28 | $43.30 | $42.30 | 50,448 |
| 2021-07-29 | $43.23 | $43.39 | $43.20 | $43.29 | $42.29 | 41,655 |
| 2021-07-28 | $43.29 | $43.37 | $42.97 | $43.04 | $42.05 | 70,781 |
| 2021-07-27 | $43.30 | $43.55 | $43.23 | $43.37 | $42.37 | 62,478 |
| 2021-07-26 | $43.18 | $43.36 | $43.10 | $43.30 | $42.30 | 66,261 |
| 2021-07-23 | $42.70 | $43.27 | $42.69 | $43.20 | $42.21 | 100,189 |
| 2021-07-22 | $42.77 | $42.87 | $42.55 | $42.77 | $41.79 | 89,775 |
| 2021-07-21 | $43.16 | $43.19 | $42.88 | $42.88 | $41.89 | 112,803 |
| 2021-07-20 | $42.83 | $43.32 | $42.83 | $42.98 | $41.99 | 76,187 |
| 2021-07-19 | $42.90 | $43.08 | $42.53 | $42.87 | $41.88 | 89,162 |
| 2021-07-16 | $43.12 | $43.23 | $42.97 | $43.03 | $42.04 | 47,843 |
| 2021-07-15 | $42.74 | $43.01 | $42.66 | $43.01 | $42.02 | 43,337 |
| 2021-07-14 | $42.56 | $42.89 | $42.54 | $42.82 | $41.84 | 56,891 |
| 2021-07-13 | $42.55 | $42.79 | $42.44 | $42.51 | $41.53 | 50,104 |
| 2021-07-12 | $42.61 | $42.68 | $42.46 | $42.60 | $41.62 | 62,083 |
| 2021-07-09 | $42.60 | $42.76 | $42.56 | $42.68 | $41.70 | 126,687 |
| 2021-07-08 | $42.33 | $42.51 | $42.23 | $42.44 | $41.46 | 56,997 |
| 2021-07-07 | $42.34 | $42.70 | $42.34 | $42.54 | $41.56 | 73,717 |
| 2021-07-06 | $42.51 | $42.51 | $42.18 | $42.33 | $41.36 | 108,175 |
| 2021-07-02 | $42.51 | $42.68 | $42.51 | $42.56 | $41.58 | 50,824 |
| 2021-07-01 | $42.61 | $42.72 | $42.43 | $42.44 | $41.46 | 68,312 |
| 2021-06-30 | $42.35 | $42.62 | $42.35 | $42.60 | $41.62 | 70,450 |
| 2021-06-29 | $42.56 | $42.58 | $42.26 | $42.30 | $41.33 | 47,358 |
| 2021-06-28 | $42.52 | $42.60 | $42.39 | $42.46 | $41.48 | 52,941 |
| 2021-06-25 | $42.16 | $42.53 | $42.14 | $42.50 | $41.52 | 66,444 |
| 2021-06-24 | $42.07 | $42.21 | $41.98 | $42.15 | $41.18 | 66,545 |
| 2021-06-23 | $42.19 | $42.19 | $41.98 | $41.99 | $41.02 | 58,024 |
| 2021-06-22 | $42.14 | $42.33 | $42.07 | $42.20 | $41.23 | 73,130 |
| 2021-06-21 | $41.83 | $42.12 | $41.83 | $42.12 | $41.15 | 82,982 |
| 2021-06-18 | $42.19 | $42.19 | $41.61 | $41.61 | $40.65 | 149,688 |
| 2021-06-17 | $42.50 | $42.70 | $42.42 | $42.60 | $41.38 | 98,090 |
| 2021-06-16 | $43.07 | $43.11 | $42.51 | $42.55 | $41.33 | 113,835 |
| 2021-06-15 | $43.24 | $43.30 | $43.06 | $43.07 | $41.84 | 251,550 |
| 2021-06-14 | $43.26 | $43.26 | $42.98 | $43.24 | $42.00 | 107,654 |
| 2021-06-11 | $43.36 | $43.37 | $43.07 | $43.29 | $42.05 | 76,467 |
| 2021-06-10 | $43.11 | $43.34 | $43.10 | $43.22 | $41.98 | 53,204 |
| 2021-06-09 | $43.24 | $43.35 | $43.00 | $43.00 | $41.77 | 63,557 |
| 2021-06-08 | $43.60 | $43.61 | $43.24 | $43.28 | $42.04 | 87,010 |
| 2021-06-07 | $43.58 | $43.66 | $43.37 | $43.59 | $42.34 | 72,244 |
| 2021-06-04 | $43.57 | $43.70 | $43.48 | $43.59 | $42.34 | 51,266 |
| 2021-06-03 | $43.15 | $43.50 | $43.11 | $43.48 | $42.24 | 71,843 |
| 2021-06-02 | $43.09 | $43.30 | $43.00 | $43.27 | $42.03 | 92,830 |
| 2021-06-01 | $43.26 | $43.39 | $42.95 | $43.07 | $41.84 | 89,810 |
| 2021-05-28 | $43.13 | $43.29 | $43.11 | $43.15 | $41.91 | 65,543 |
| 2021-05-27 | $43.36 | $43.53 | $43.04 | $43.08 | $41.85 | 98,481 |
| 2021-05-26 | $43.38 | $43.44 | $43.24 | $43.31 | $42.07 | 2,439,042 |
| 2021-05-25 | $43.40 | $43.40 | $43.20 | $43.38 | $42.14 | 85,886 |
| 2021-05-24 | $43.34 | $43.52 | $43.23 | $43.33 | $42.09 | 70,672 |
| 2021-05-21 | $43.42 | $43.49 | $43.16 | $43.22 | $41.98 | 115,718 |
| 2021-05-20 | $42.87 | $43.34 | $42.87 | $43.21 | $41.97 | 150,905 |
| 2021-05-19 | $42.88 | $42.91 | $42.58 | $42.90 | $41.67 | 144,052 |
| 2021-05-18 | $43.32 | $43.39 | $43.06 | $43.06 | $41.83 | 71,750 |
| 2021-05-17 | $43.26 | $43.46 | $43.12 | $43.19 | $41.95 | 120,833 |
| 2021-05-14 | $43.20 | $43.42 | $43.20 | $43.26 | $42.02 | 153,697 |
| 2021-05-13 | $42.41 | $43.19 | $42.37 | $43.03 | $41.80 | 107,070 |
| 2021-05-12 | $42.83 | $42.90 | $42.37 | $42.41 | $41.20 | 170,812 |
| 2021-05-11 | $43.36 | $43.40 | $42.81 | $42.99 | $41.76 | 122,370 |
| 2021-05-10 | $43.31 | $43.66 | $43.31 | $43.41 | $42.17 | 112,389 |
| 2021-05-07 | $43.02 | $43.18 | $42.96 | $43.11 | $41.88 | 98,943 |
| 2021-05-06 | $42.67 | $43.08 | $42.65 | $43.05 | $41.82 | 113,104 |
| 2021-05-05 | $42.54 | $42.57 | $42.36 | $42.48 | $41.26 | 52,369 |
| 2021-05-04 | $42.71 | $42.77 | $42.38 | $42.53 | $41.31 | 114,605 |
| 2021-05-03 | $42.50 | $42.92 | $42.50 | $42.74 | $41.52 | 91,028 |
| 2021-04-30 | $42.37 | $42.42 | $42.23 | $42.40 | $41.19 | 149,602 |
| 2021-04-29 | $42.02 | $42.46 | $42.02 | $42.41 | $41.20 | 73,391 |
| 2021-04-28 | $42.09 | $42.20 | $41.94 | $41.99 | $40.79 | 69,277 |
| 2021-04-27 | $42.00 | $42.07 | $41.82 | $42.00 | $40.80 | 438,788 |
| 2021-04-26 | $42.46 | $42.46 | $41.96 | $42.02 | $40.82 | 142,954 |
| 2021-04-23 | $42.54 | $42.60 | $42.27 | $42.47 | $41.25 | 65,162 |
| 2021-04-22 | $42.80 | $42.80 | $42.45 | $42.50 | $41.28 | 67,148 |
| 2021-04-21 | $42.64 | $42.92 | $42.64 | $42.81 | $41.58 | 120,824 |
| 2021-04-20 | $42.14 | $42.66 | $42.14 | $42.58 | $41.36 | 94,376 |
| 2021-04-19 | $42.61 | $42.61 | $42.29 | $42.38 | $41.17 | 92,793 |
| 2021-04-16 | $42.48 | $42.65 | $42.35 | $42.56 | $41.34 | 67,461 |
| 2021-04-15 | $42.08 | $42.35 | $42.08 | $42.28 | $41.07 | 77,936 |
| 2021-04-14 | $41.99 | $42.05 | $41.85 | $41.97 | $40.77 | 85,481 |
| 2021-04-13 | $42.11 | $42.15 | $41.95 | $42.01 | $40.81 | 153,975 |
| 2021-04-12 | $42.02 | $42.22 | $42.02 | $42.20 | $40.99 | 256,800 |
| 2021-04-09 | $42.07 | $42.13 | $41.76 | $41.98 | $40.78 | 192,857 |
| 2021-04-08 | $41.99 | $42.11 | $41.97 | $42.10 | $40.89 | 275,159 |
| 2021-04-07 | $42.22 | $42.28 | $41.98 | $42.02 | $40.82 | 598,012 |
| 2021-04-06 | $41.98 | $42.29 | $41.96 | $42.12 | $40.91 | 91,026 |
| 2021-04-05 | $41.59 | $42.18 | $41.59 | $41.97 | $40.77 | 99,374 |
| 2021-04-01 | $41.51 | $41.66 | $41.20 | $41.47 | $40.28 | 351,967 |
| 2021-03-31 | $41.86 | $41.92 | $41.57 | $41.59 | $40.40 | 66,314 |
| 2021-03-30 | $42.05 | $42.07 | $41.69 | $41.74 | $40.54 | 141,538 |
| 2021-03-29 | $41.74 | $42.16 | $41.74 | $42.12 | $40.91 | 210,586 |
| 2021-03-26 | $41.09 | $41.78 | $41.03 | $41.74 | $40.54 | 89,118 |
| 2021-03-25 | $40.61 | $41.08 | $40.43 | $41.04 | $39.86 | 129,541 |
| 2021-03-24 | $40.79 | $40.90 | $40.62 | $40.62 | $39.46 | 60,458 |
| 2021-03-23 | $40.70 | $40.99 | $40.61 | $40.82 | $39.65 | 84,067 |
| 2021-03-22 | $40.35 | $40.73 | $40.33 | $40.72 | $39.55 | 64,524 |
| 2021-03-19 | $40.31 | $40.46 | $40.16 | $40.36 | $39.20 | 58,072 |
| 2021-03-18 | $40.65 | $40.76 | $40.35 | $40.46 | $39.06 | 103,748 |
| 2021-03-17 | $40.79 | $40.87 | $40.54 | $40.72 | $39.31 | 70,305 |
| 2021-03-16 | $40.81 | $40.91 | $40.75 | $40.75 | $39.34 | 84,855 |
| 2021-03-15 | $40.68 | $40.81 | $40.57 | $40.79 | $39.38 | 210,462 |
| 2021-03-12 | $40.38 | $40.64 | $40.38 | $40.60 | $39.19 | 75,889 |
| 2021-03-11 | $40.30 | $40.51 | $40.25 | $40.32 | $38.92 | 407,348 |
| 2021-03-10 | $39.79 | $40.47 | $39.75 | $40.33 | $38.93 | 88,810 |
| 2021-03-09 | $39.86 | $40.11 | $39.75 | $39.75 | $38.37 | 94,380 |
| 2021-03-08 | $39.61 | $40.15 | $39.60 | $39.73 | $38.35 | 101,117 |
| 2021-03-05 | $38.88 | $39.67 | $38.73 | $39.57 | $38.20 | 81,131 |
| 2021-03-04 | $38.92 | $39.39 | $38.48 | $38.68 | $37.34 | 99,970 |
| 2021-03-03 | $39.02 | $39.14 | $38.85 | $38.85 | $37.50 | 75,687 |
| 2021-03-02 | $39.11 | $39.33 | $39.05 | $39.08 | $37.73 | 64,281 |
| 2021-03-01 | $38.99 | $39.44 | $38.99 | $39.13 | $37.77 | 73,528 |
| 2021-02-26 | $39.40 | $39.40 | $38.73 | $38.73 | $37.39 | 92,915 |
| 2021-02-25 | $39.68 | $39.94 | $39.22 | $39.31 | $37.95 | 122,949 |
| 2021-02-24 | $39.62 | $39.89 | $39.60 | $39.76 | $38.38 | 122,541 |
| 2021-02-23 | $39.74 | $39.97 | $39.64 | $39.75 | $38.37 | 85,582 |
| 2021-02-22 | $39.63 | $39.80 | $39.54 | $39.74 | $38.36 | 85,474 |
| 2021-02-19 | $40.18 | $40.18 | $39.68 | $39.71 | $38.33 | 80,789 |
| 2021-02-18 | $39.94 | $40.26 | $39.90 | $40.14 | $38.75 | 535,439 |
| 2021-02-17 | $40.01 | $40.30 | $39.94 | $40.30 | $38.90 | 78,861 |
| 2021-02-16 | $40.28 | $40.30 | $40.03 | $40.14 | $38.75 | 123,456 |
| 2021-02-12 | $40.16 | $40.27 | $40.04 | $40.24 | $38.85 | 162,202 |
| 2021-02-11 | $40.38 | $40.39 | $40.12 | $40.17 | $38.78 | 124,090 |
| 2021-02-10 | $40.66 | $40.66 | $40.26 | $40.33 | $38.93 | 110,396 |
| 2021-02-09 | $40.35 | $40.46 | $40.25 | $40.35 | $38.95 | 75,565 |
| 2021-02-08 | $40.26 | $40.40 | $40.11 | $40.40 | $39.00 | 72,305 |
| 2021-02-05 | $39.95 | $40.23 | $39.95 | $40.13 | $38.74 | 77,783 |
| 2021-02-04 | $39.48 | $39.76 | $39.48 | $39.76 | $38.38 | 74,991 |
| 2021-02-03 | $39.26 | $39.53 | $39.14 | $39.44 | $38.07 | 1,099,187 |
| 2021-02-02 | $39.19 | $39.62 | $39.14 | $39.32 | $37.96 | 72,069 |
| 2021-02-01 | $39.14 | $39.24 | $38.90 | $39.07 | $37.72 | 250,440 |
| 2021-01-29 | $39.68 | $39.71 | $39.02 | $39.04 | $37.69 | 93,131 |
| 2021-01-28 | $39.80 | $40.26 | $39.70 | $39.79 | $38.41 | 86,713 |
| 2021-01-27 | $40.02 | $40.60 | $39.61 | $39.70 | $38.32 | 218,832 |
| 2021-01-26 | $39.96 | $40.40 | $39.89 | $40.37 | $38.97 | 160,020 |
| 2021-01-25 | $39.41 | $40.10 | $39.41 | $39.96 | $38.58 | 108,680 |
| 2021-01-22 | $39.51 | $39.69 | $39.38 | $39.52 | $38.15 | 72,416 |
| 2021-01-21 | $39.70 | $39.70 | $39.57 | $39.61 | $38.24 | 138,962 |
| 2021-01-20 | $39.60 | $39.81 | $39.40 | $39.75 | $38.37 | 177,618 |
| 2021-01-19 | $39.87 | $39.94 | $39.59 | $39.60 | $38.23 | 280,627 |
| 2021-01-15 | $39.77 | $39.89 | $39.58 | $39.75 | $38.37 | 61,876 |
| 2021-01-14 | $40.09 | $40.09 | $39.85 | $39.89 | $38.51 | 79,750 |
| 2021-01-13 | $39.90 | $40.19 | $39.90 | $40.09 | $38.70 | 80,074 |
| 2021-01-12 | $40.08 | $40.20 | $39.85 | $40.04 | $38.65 | 399,660 |
| 2021-01-11 | $40.29 | $40.44 | $40.05 | $40.10 | $38.71 | 221,884 |
| 2021-01-08 | $40.28 | $40.45 | $40.07 | $40.42 | $39.02 | 119,067 |
| 2021-01-07 | $40.54 | $40.54 | $40.14 | $40.27 | $38.88 | 158,846 |
| 2021-01-06 | $40.22 | $40.61 | $40.22 | $40.42 | $39.02 | 124,613 |
| 2021-01-05 | $40.20 | $40.35 | $39.91 | $40.29 | $38.89 | 69,645 |
| 2021-01-04 | $40.68 | $40.70 | $39.76 | $40.24 | $38.85 | 177,403 |
| 2020-12-31 | $40.30 | $40.68 | $40.23 | $40.68 | $39.27 | 78,026 |
| 2020-12-30 | $40.40 | $40.52 | $40.34 | $40.39 | $38.99 | 83,636 |
| 2020-12-29 | $40.54 | $40.74 | $40.31 | $40.38 | $38.99 | 173,451 |
| 2020-12-28 | $40.36 | $40.61 | $40.36 | $40.52 | $39.12 | 109,817 |
| 2020-12-24 | $40.15 | $40.25 | $39.98 | $40.25 | $38.86 | 28,396 |
| 2020-12-23 | $39.97 | $40.19 | $39.96 | $40.02 | $38.63 | 168,097 |
| 2020-12-22 | $40.14 | $40.14 | $39.84 | $39.87 | $38.49 | 143,787 |
| 2020-12-21 | $40.19 | $40.19 | $39.71 | $40.16 | $38.77 | 114,162 |
| 2020-12-18 | $40.57 | $40.61 | $40.28 | $40.59 | $39.18 | 88,919 |
| 2020-12-17 | $40.66 | $40.80 | $40.66 | $40.74 | $39.05 | 80,884 |
| 2020-12-16 | $40.45 | $40.67 | $40.34 | $40.51 | $38.83 | 115,042 |
| 2020-12-15 | $40.50 | $40.57 | $40.35 | $40.45 | $38.77 | 89,087 |
| 2020-12-14 | $40.65 | $40.79 | $40.26 | $40.26 | $38.59 | 107,687 |
| 2020-12-11 | $40.23 | $40.56 | $40.23 | $40.45 | $38.77 | 64,592 |
| 2020-12-10 | $40.48 | $40.58 | $40.29 | $40.41 | $38.73 | 117,747 |
| 2020-12-09 | $40.77 | $40.77 | $40.43 | $40.53 | $38.85 | 69,406 |
| 2020-12-08 | $40.25 | $40.78 | $40.25 | $40.70 | $39.01 | 65,170 |
| 2020-12-07 | $40.54 | $40.58 | $40.30 | $40.43 | $38.76 | 94,867 |
| 2020-12-04 | $40.30 | $40.63 | $40.30 | $40.63 | $38.95 | 71,938 |
| 2020-12-03 | $40.09 | $40.34 | $40.09 | $40.25 | $38.58 | 88,965 |
| 2020-12-02 | $40.38 | $40.47 | $40.01 | $40.12 | $38.46 | 88,280 |
| 2020-12-01 | $40.35 | $40.51 | $40.23 | $40.44 | $38.76 | 166,303 |
| 2020-11-30 | $40.13 | $40.15 | $39.73 | $40.15 | $38.49 | 110,218 |
| 2020-11-27 | $40.18 | $40.23 | $40.04 | $40.15 | $38.49 | 46,825 |
| 2020-11-25 | $40.21 | $40.28 | $40.10 | $40.12 | $38.46 | 74,956 |
| 2020-11-24 | $40.06 | $40.28 | $40.03 | $40.21 | $38.54 | 102,958 |
| 2020-11-23 | $39.92 | $39.98 | $39.65 | $39.91 | $38.26 | 160,284 |
| 2020-11-20 | $40.07 | $40.18 | $39.81 | $39.81 | $38.16 | 90,479 |
| 2020-11-19 | $39.88 | $40.16 | $39.79 | $40.13 | $38.47 | 113,934 |
| 2020-11-18 | $40.62 | $40.69 | $39.95 | $39.95 | $38.29 | 193,359 |
| 2020-11-17 | $40.51 | $40.73 | $40.38 | $40.49 | $38.81 | 85,494 |
| 2020-11-16 | $40.72 | $40.78 | $40.44 | $40.78 | $39.09 | 134,593 |
| 2020-11-13 | $39.89 | $40.41 | $39.88 | $40.38 | $38.71 | 63,579 |
| 2020-11-12 | $39.88 | $39.91 | $39.50 | $39.80 | $38.15 | 77,951 |
| 2020-11-11 | $39.86 | $40.10 | $39.57 | $39.96 | $38.30 | 98,219 |
| 2020-11-10 | $38.76 | $39.68 | $38.76 | $39.62 | $37.98 | 91,856 |
| 2020-11-09 | $40.01 | $40.21 | $38.81 | $38.81 | $37.20 | 321,551 |
| 2020-11-06 | $38.95 | $39.13 | $38.80 | $38.98 | $37.36 | 64,087 |
| 2020-11-05 | $38.95 | $39.14 | $38.70 | $38.84 | $37.23 | 299,632 |
| 2020-11-04 | $38.53 | $39.07 | $38.42 | $38.48 | $36.88 | 117,002 |
| 2020-11-03 | $38.17 | $38.72 | $38.17 | $38.43 | $36.84 | 86,913 |
| 2020-11-02 | $37.72 | $37.96 | $37.53 | $37.81 | $36.24 | 98,876 |
| 2020-10-30 | $37.31 | $37.40 | $36.80 | $37.27 | $35.72 | 191,430 |
| 2020-10-29 | $37.34 | $37.75 | $36.97 | $37.43 | $35.88 | 204,954 |
| 2020-10-28 | $38.00 | $38.18 | $37.40 | $37.45 | $35.90 | 149,897 |
| 2020-10-27 | $38.65 | $38.84 | $38.51 | $38.51 | $36.91 | 76,781 |
| 2020-10-26 | $38.84 | $38.84 | $38.32 | $38.66 | $37.06 | 133,769 |
| 2020-10-23 | $39.18 | $39.27 | $39.03 | $39.11 | $37.49 | 84,128 |
| 2020-10-22 | $39.06 | $39.15 | $38.88 | $39.03 | $37.41 | 105,985 |
| 2020-10-21 | $38.96 | $39.26 | $38.96 | $39.06 | $37.44 | 72,773 |
| 2020-10-20 | $39.44 | $39.50 | $38.96 | $38.98 | $37.36 | 79,898 |
| 2020-10-19 | $39.65 | $39.73 | $38.97 | $39.05 | $37.43 | 96,675 |
| 2020-10-16 | $39.63 | $39.88 | $39.57 | $39.57 | $37.93 | 103,562 |
| 2020-10-15 | $39.24 | $39.64 | $39.13 | $39.58 | $37.94 | 197,836 |
| 2020-10-14 | $39.74 | $39.90 | $39.40 | $39.56 | $37.92 | 76,863 |
| 2020-10-13 | $39.72 | $39.80 | $39.54 | $39.71 | $38.06 | 227,609 |
| 2020-10-12 | $39.50 | $39.93 | $39.49 | $39.74 | $38.09 | 156,221 |
| 2020-10-09 | $39.15 | $39.44 | $39.15 | $39.32 | $37.69 | 162,313 |
| 2020-10-08 | $38.85 | $39.03 | $38.78 | $39.00 | $37.38 | 164,529 |
| 2020-10-07 | $38.51 | $38.89 | $38.51 | $38.73 | $37.12 | 89,684 |
| 2020-10-06 | $38.64 | $38.79 | $38.21 | $38.30 | $36.71 | 947,457 |
| 2020-10-05 | $38.32 | $38.54 | $38.27 | $38.52 | $36.92 | 113,640 |
| 2020-10-02 | $37.96 | $38.37 | $37.94 | $38.21 | $36.63 | 75,104 |
| 2020-10-01 | $38.35 | $38.48 | $38.08 | $38.41 | $36.82 | 80,560 |
| 2020-09-30 | $37.88 | $38.42 | $37.88 | $38.16 | $36.58 | 51,356 |
| 2020-09-29 | $38.05 | $38.09 | $37.68 | $37.76 | $36.19 | 59,378 |
| 2020-09-28 | $37.87 | $38.18 | $37.87 | $37.98 | $36.41 | 89,771 |
| 2020-09-25 | $37.25 | $37.59 | $37.11 | $37.57 | $36.01 | 66,164 |
| 2020-09-24 | $37.11 | $37.59 | $36.88 | $37.41 | $35.86 | 98,804 |
| 2020-09-23 | $37.86 | $37.91 | $37.11 | $37.11 | $35.57 | 130,809 |
| 2020-09-22 | $37.44 | $37.88 | $37.44 | $37.73 | $36.17 | 315,903 |
| 2020-09-21 | $37.56 | $37.57 | $37.07 | $37.48 | $35.93 | 110,517 |
| 2020-09-18 | $38.25 | $38.25 | $37.49 | $37.77 | $36.20 | 64,146 |
| 2020-09-17 | $38.32 | $38.53 | $38.08 | $38.35 | $36.53 | 67,392 |
| 2020-09-16 | $38.94 | $39.00 | $38.55 | $38.56 | $36.73 | 102,004 |
| 2020-09-15 | $38.82 | $39.00 | $38.69 | $38.73 | $36.89 | 56,937 |
| 2020-09-14 | $38.65 | $38.95 | $38.65 | $38.80 | $36.96 | 217,046 |
| 2020-09-11 | $38.49 | $38.72 | $38.31 | $38.52 | $36.69 | 43,406 |
| 2020-09-10 | $38.78 | $38.90 | $38.29 | $38.34 | $36.52 | 81,884 |
| 2020-09-09 | $38.49 | $39.16 | $38.49 | $38.78 | $36.94 | 97,128 |
| 2020-09-08 | $38.94 | $38.94 | $38.09 | $38.26 | $36.45 | 93,756 |
| 2020-09-04 | $39.20 | $39.37 | $38.56 | $39.03 | $37.18 | 87,520 |
| 2020-09-03 | $39.98 | $40.23 | $38.86 | $39.10 | $37.25 | 140,840 |
| 2020-09-02 | $39.30 | $39.96 | $39.20 | $39.84 | $37.95 | 1,954,287 |
| 2020-09-01 | $39.06 | $39.12 | $38.80 | $39.08 | $37.23 | 104,933 |
| 2020-08-31 | $39.11 | $39.15 | $38.92 | $39.11 | $37.26 | 63,607 |
| 2020-08-28 | $39.09 | $39.21 | $38.68 | $39.21 | $37.35 | 85,771 |
| 2020-08-27 | $38.66 | $39.01 | $38.66 | $38.85 | $37.01 | 116,068 |
| 2020-08-26 | $38.49 | $38.64 | $38.29 | $38.58 | $36.75 | 65,513 |
| 2020-08-25 | $38.64 | $38.69 | $38.39 | $38.56 | $36.73 | 437,099 |
| 2020-08-24 | $38.40 | $38.60 | $38.26 | $38.60 | $36.77 | 75,637 |
| 2020-08-21 | $38.16 | $38.34 | $38.05 | $38.31 | $36.49 | 47,812 |
| 2020-08-20 | $38.14 | $38.24 | $37.99 | $38.17 | $36.36 | 48,281 |
| 2020-08-19 | $38.49 | $38.55 | $38.24 | $38.27 | $36.46 | 80,974 |
| 2020-08-18 | $38.51 | $38.66 | $38.32 | $38.55 | $36.72 | 200,235 |
| 2020-08-17 | $38.28 | $38.52 | $38.28 | $38.42 | $36.60 | 65,474 |
| 2020-08-14 | $38.21 | $38.33 | $38.09 | $38.22 | $36.41 | 68,666 |
| 2020-08-13 | $38.13 | $38.33 | $38.13 | $38.21 | $36.40 | 108,133 |
| 2020-08-12 | $37.98 | $38.41 | $37.85 | $38.31 | $36.49 | 264,811 |
| 2020-08-11 | $38.23 | $38.33 | $37.70 | $37.80 | $36.01 | 94,510 |
| 2020-08-10 | $37.87 | $38.12 | $37.86 | $38.07 | $36.27 | 120,086 |
| 2020-08-07 | $37.50 | $37.87 | $37.50 | $37.86 | $36.07 | 303,540 |
| 2020-08-06 | $37.54 | $37.74 | $37.52 | $37.65 | $35.87 | 84,978 |
| 2020-08-05 | $37.77 | $37.84 | $37.55 | $37.67 | $35.88 | 94,535 |
| 2020-08-04 | $37.16 | $37.72 | $37.16 | $37.69 | $35.90 | 82,324 |
| 2020-08-03 | $37.30 | $37.30 | $37.05 | $37.22 | $35.46 | 73,652 |
| 2020-07-31 | $37.27 | $37.31 | $36.85 | $37.28 | $35.51 | 94,619 |
| 2020-07-30 | $37.27 | $37.45 | $37.09 | $37.36 | $35.59 | 78,791 |
| 2020-07-29 | $37.32 | $37.48 | $37.23 | $37.35 | $35.58 | 66,838 |
| 2020-07-28 | $37.18 | $37.48 | $37.18 | $37.30 | $35.53 | 323,424 |
| 2020-07-27 | $36.94 | $37.20 | $36.92 | $37.17 | $35.41 | 88,194 |
| 2020-07-24 | $37.06 | $37.33 | $36.83 | $36.97 | $35.22 | 101,407 |
| 2020-07-23 | $37.00 | $37.17 | $36.91 | $37.06 | $35.30 | 498,844 |
| 2020-07-22 | $36.67 | $36.95 | $36.37 | $36.92 | $35.17 | 67,505 |
| 2020-07-21 | $36.56 | $37.00 | $36.56 | $36.64 | $34.90 | 209,127 |
| 2020-07-20 | $36.57 | $36.57 | $36.18 | $36.26 | $34.54 | 116,350 |
| 2020-07-17 | $36.60 | $36.68 | $36.49 | $36.64 | $34.90 | 105,160 |
| 2020-07-16 | $36.39 | $36.54 | $36.29 | $36.48 | $34.75 | 97,039 |
| 2020-07-15 | $36.59 | $36.78 | $36.31 | $36.38 | $34.66 | 146,347 |
| 2020-07-14 | $35.72 | $36.41 | $35.68 | $36.34 | $34.62 | 575,362 |
| 2020-07-13 | $36.00 | $36.27 | $35.70 | $35.81 | $34.11 | 130,058 |
| 2020-07-10 | $35.24 | $35.93 | $35.24 | $35.88 | $34.18 | 110,750 |
| 2020-07-09 | $35.48 | $35.54 | $35.06 | $35.21 | $33.54 | 103,833 |
| 2020-07-08 | $35.60 | $35.63 | $35.34 | $35.48 | $33.80 | 107,879 |
| 2020-07-07 | $35.05 | $35.76 | $35.05 | $35.59 | $33.90 | 82,204 |
| 2020-07-06 | $35.34 | $35.37 | $35.07 | $35.25 | $33.58 | 117,965 |
| 2020-07-02 | $35.20 | $35.41 | $34.99 | $35.04 | $33.38 | 87,556 |
| 2020-07-01 | $34.85 | $35.08 | $34.85 | $34.88 | $33.23 | 161,200 |
| 2020-06-30 | $34.57 | $34.95 | $34.56 | $34.87 | $33.22 | 583,148 |
| 2020-06-29 | $34.15 | $34.64 | $34.08 | $34.59 | $32.95 | 222,617 |
| 2020-06-26 | $34.61 | $34.73 | $33.93 | $33.97 | $32.36 | 121,752 |
| 2020-06-25 | $34.40 | $34.68 | $34.20 | $34.66 | $33.02 | 141,821 |
| 2020-06-24 | $34.77 | $34.78 | $34.29 | $34.40 | $32.77 | 134,895 |
| 2020-06-23 | $35.21 | $35.36 | $34.95 | $34.97 | $33.31 | 158,777 |
| 2020-06-22 | $35.06 | $35.14 | $34.90 | $34.99 | $33.33 | 737,195 |
| 2020-06-19 | $35.63 | $35.70 | $35.08 | $35.11 | $33.45 | 92,742 |
| 2020-06-18 | $35.18 | $35.54 | $35.18 | $35.50 | $33.60 | 71,904 |
| 2020-06-17 | $35.47 | $35.62 | $35.28 | $35.36 | $33.46 | 179,938 |
| 2020-06-16 | $35.58 | $35.64 | $35.00 | $35.40 | $33.50 | 248,236 |
| 2020-06-15 | $34.14 | $34.91 | $33.94 | $34.88 | $33.01 | 132,681 |
| 2020-06-12 | $35.07 | $35.07 | $34.17 | $34.50 | $32.65 | 204,765 |
| 2020-06-11 | $35.47 | $35.59 | $34.43 | $34.49 | $32.64 | 217,280 |
| 2020-06-10 | $36.01 | $36.11 | $35.80 | $35.86 | $33.94 | 251,298 |
| 2020-06-09 | $36.14 | $36.16 | $35.81 | $35.96 | $34.03 | 547,948 |
| 2020-06-08 | $35.95 | $36.33 | $35.89 | $36.33 | $34.38 | 296,208 |
| 2020-06-05 | $35.76 | $36.07 | $35.63 | $35.95 | $34.02 | 166,763 |
| 2020-06-04 | $35.54 | $35.67 | $35.24 | $35.42 | $33.52 | 100,951 |
| 2020-06-03 | $35.61 | $35.73 | $35.56 | $35.57 | $33.66 | 71,927 |
| 2020-06-02 | $35.48 | $35.48 | $35.24 | $35.47 | $33.57 | 80,048 |
| 2020-06-01 | $35.15 | $35.54 | $35.15 | $35.44 | $33.54 | 145,158 |
| 2020-05-29 | $34.99 | $35.27 | $34.74 | $35.15 | $33.27 | 87,583 |
| 2020-05-28 | $35.20 | $35.34 | $35.08 | $35.15 | $33.27 | 190,133 |
| 2020-05-27 | $34.65 | $34.94 | $34.50 | $34.94 | $33.07 | 151,128 |
| 2020-05-26 | $34.66 | $34.67 | $34.29 | $34.37 | $32.53 | 131,436 |
| 2020-05-22 | $34.02 | $34.14 | $33.97 | $34.14 | $32.31 | 99,306 |
| 2020-05-21 | $34.33 | $34.37 | $33.97 | $34.04 | $32.21 | 134,569 |
| 2020-05-20 | $34.32 | $34.39 | $34.08 | $34.37 | $32.53 | 82,806 |
| 2020-05-19 | $34.67 | $34.67 | $33.98 | $33.99 | $32.17 | 243,256 |
| 2020-05-18 | $34.55 | $34.72 | $34.34 | $34.55 | $32.70 | 187,731 |
| 2020-05-15 | $33.63 | $34.08 | $33.63 | $33.97 | $32.15 | 87,843 |
| 2020-05-14 | $33.65 | $33.75 | $33.22 | $33.71 | $31.90 | 224,400 |
| 2020-05-13 | $34.09 | $34.30 | $33.65 | $33.82 | $32.01 | 112,128 |
| 2020-05-12 | $34.51 | $34.75 | $34.17 | $34.17 | $32.34 | 123,437 |
| 2020-05-11 | $34.39 | $34.72 | $34.39 | $34.46 | $32.61 | 104,339 |
| 2020-05-08 | $34.07 | $34.57 | $34.07 | $34.52 | $32.67 | 231,785 |
| 2020-05-07 | $34.11 | $34.11 | $33.68 | $33.72 | $31.91 | 563,322 |
| 2020-05-06 | $34.26 | $34.35 | $33.82 | $33.85 | $32.04 | 106,059 |
| 2020-05-05 | $34.31 | $34.54 | $34.17 | $34.20 | $32.37 | 203,081 |
| 2020-05-04 | $34.06 | $34.21 | $33.81 | $34.13 | $32.30 | 688,844 |
| 2020-05-01 | $34.32 | $34.61 | $34.02 | $34.19 | $32.36 | 143,747 |
| 2020-04-30 | $35.04 | $35.04 | $34.38 | $34.56 | $32.71 | 151,238 |
| 2020-04-29 | $35.34 | $35.34 | $34.83 | $35.04 | $33.16 | 204,010 |
| 2020-04-28 | $35.43 | $35.43 | $35.02 | $35.13 | $33.25 | 125,134 |
| 2020-04-27 | $35.03 | $35.06 | $34.79 | $34.93 | $33.06 | 136,645 |
| 2020-04-24 | $34.54 | $34.89 | $34.50 | $34.77 | $32.91 | 99,846 |
| 2020-04-23 | $34.70 | $34.82 | $34.33 | $34.41 | $32.57 | 134,967 |
| 2020-04-22 | $34.74 | $34.84 | $34.43 | $34.69 | $32.83 | 82,291 |
| 2020-04-21 | $34.61 | $34.72 | $34.21 | $34.31 | $32.47 | 144,704 |
| 2020-04-20 | $35.56 | $35.68 | $35.06 | $35.06 | $33.18 | 287,528 |
| 2020-04-17 | $35.76 | $35.89 | $35.24 | $35.78 | $33.86 | 149,570 |
| 2020-04-16 | $35.22 | $35.38 | $34.74 | $35.29 | $33.40 | 143,584 |
| 2020-04-15 | $35.23 | $35.25 | $34.77 | $34.98 | $33.10 | 156,279 |
| 2020-04-14 | $34.74 | $35.59 | $34.62 | $35.58 | $33.67 | 188,401 |
| 2020-04-13 | $34.47 | $34.47 | $33.84 | $34.13 | $32.30 | 240,361 |
| 2020-04-09 | $34.27 | $34.92 | $34.20 | $34.45 | $32.60 | 232,310 |
| 2020-04-08 | $33.95 | $34.29 | $33.51 | $34.14 | $32.31 | 164,151 |
| 2020-04-07 | $34.79 | $34.79 | $33.63 | $33.63 | $31.83 | 278,163 |
| 2020-04-06 | $33.54 | $34.21 | $33.11 | $33.98 | $32.16 | 391,965 |
| 2020-04-03 | $32.46 | $32.80 | $32.22 | $32.69 | $30.94 | 110,967 |
| 2020-04-02 | $31.41 | $32.56 | $31.41 | $32.56 | $30.81 | 148,162 |
| 2020-04-01 | $31.54 | $32.23 | $31.35 | $31.69 | $29.99 | 535,179 |
| 2020-03-31 | $32.90 | $33.00 | $32.24 | $32.34 | $30.61 | 848,295 |
| 2020-03-30 | $32.10 | $32.99 | $32.10 | $32.91 | $31.15 | 784,577 |
| 2020-03-27 | $31.16 | $32.55 | $31.16 | $31.67 | $29.97 | 288,177 |
| 2020-03-26 | $30.60 | $32.09 | $30.60 | $31.97 | $30.26 | 208,734 |
| 2020-03-25 | $30.53 | $31.19 | $29.75 | $30.26 | $28.64 | 353,977 |
| 2020-03-24 | $30.26 | $30.42 | $29.58 | $30.26 | $28.64 | 269,896 |
| 2020-03-23 | $29.56 | $29.96 | $28.26 | $28.75 | $27.21 | 340,110 |
| 2020-03-20 | $31.78 | $31.80 | $29.48 | $29.69 | $28.10 | 378,011 |
| 2020-03-19 | $32.86 | $32.86 | $31.76 | $31.81 | $29.86 | 259,074 |
| 2020-03-18 | $32.66 | $33.70 | $31.51 | $32.86 | $30.84 | 353,549 |
| 2020-03-17 | $31.87 | $33.97 | $31.80 | $33.77 | $31.69 | 667,475 |
| 2020-03-16 | $31.18 | $32.89 | $30.19 | $31.30 | $29.38 | 359,837 |
| 2020-03-13 | $32.42 | $33.70 | $31.35 | $33.53 | $31.47 | 478,713 |
| 2020-03-12 | $32.17 | $33.09 | $30.93 | $31.01 | $29.10 | 346,917 |
| 2020-03-11 | $35.20 | $35.33 | $33.86 | $34.27 | $32.16 | 190,469 |
| 2020-03-10 | $35.93 | $36.10 | $34.50 | $36.09 | $33.87 | 274,368 |
| 2020-03-09 | $34.57 | $36.01 | $34.57 | $35.00 | $32.85 | 792,625 |
| 2020-03-06 | $35.97 | $36.78 | $35.77 | $36.72 | $34.46 | 213,911 |
| 2020-03-05 | $36.94 | $37.46 | $36.64 | $37.00 | $34.73 | 141,377 |
| 2020-03-04 | $36.49 | $37.69 | $36.43 | $37.67 | $35.36 | 173,146 |
| 2020-03-03 | $36.53 | $37.09 | $35.70 | $35.95 | $33.74 | 545,071 |
| 2020-03-02 | $34.74 | $36.47 | $34.74 | $36.46 | $34.22 | 1,453,387 |
| 2020-02-28 | $34.57 | $34.64 | $33.50 | $34.64 | $32.51 | 458,913 |
| 2020-02-27 | $36.45 | $36.75 | $35.30 | $35.32 | $33.15 | 307,566 |
| 2020-02-26 | $37.11 | $37.44 | $36.78 | $36.81 | $34.55 | 140,814 |
| 2020-02-25 | $37.73 | $37.90 | $36.92 | $37.04 | $34.76 | 193,485 |
| 2020-02-24 | $38.20 | $38.29 | $37.66 | $37.68 | $35.36 | 129,679 |
| 2020-02-21 | $38.45 | $38.69 | $38.45 | $38.63 | $36.26 | 72,222 |
| 2020-02-20 | $38.51 | $38.54 | $38.25 | $38.54 | $36.17 | 84,832 |
| 2020-02-19 | $38.56 | $38.66 | $38.52 | $38.52 | $36.15 | 72,932 |
| 2020-02-18 | $38.70 | $38.70 | $38.48 | $38.55 | $36.18 | 82,919 |
| 2020-02-14 | $38.66 | $38.70 | $38.57 | $38.70 | $36.32 | 49,566 |
| 2020-02-13 | $38.29 | $38.68 | $38.20 | $38.58 | $36.21 | 89,400 |
| 2020-02-12 | $38.45 | $38.45 | $38.32 | $38.36 | $36.00 | 64,155 |
| 2020-02-11 | $38.58 | $38.58 | $38.36 | $38.42 | $36.06 | 218,422 |
| 2020-02-10 | $38.38 | $38.56 | $38.37 | $38.52 | $36.15 | 67,102 |
| 2020-02-07 | $38.29 | $38.40 | $38.20 | $38.36 | $36.00 | 71,979 |
| 2020-02-06 | $38.21 | $38.49 | $38.21 | $38.29 | $35.94 | 52,867 |
| 2020-02-05 | $38.06 | $38.20 | $38.00 | $38.18 | $35.83 | 56,965 |
| 2020-02-04 | $37.89 | $38.13 | $37.84 | $37.87 | $35.54 | 56,195 |
| 2020-02-03 | $37.73 | $37.90 | $37.64 | $37.66 | $35.35 | 90,074 |
| 2020-01-31 | $38.11 | $38.22 | $37.55 | $37.65 | $35.34 | 86,469 |
| 2020-01-30 | $37.68 | $38.11 | $37.66 | $38.06 | $35.72 | 49,525 |
| 2020-01-29 | $37.95 | $37.95 | $37.71 | $37.71 | $35.39 | 51,717 |
| 2020-01-28 | $37.86 | $38.02 | $37.85 | $37.92 | $35.59 | 83,275 |
| 2020-01-27 | $37.66 | $38.04 | $37.51 | $37.86 | $35.53 | 144,759 |
| 2020-01-24 | $38.32 | $38.36 | $37.91 | $38.03 | $35.69 | 104,777 |
| 2020-01-23 | $38.23 | $38.34 | $38.10 | $38.28 | $35.93 | 68,647 |
| 2020-01-22 | $38.35 | $38.43 | $38.34 | $38.36 | $36.00 | 72,164 |
| 2020-01-21 | $38.19 | $38.35 | $38.05 | $38.33 | $35.97 | 153,161 |
| 2020-01-17 | $38.18 | $38.28 | $38.15 | $38.19 | $35.84 | 58,754 |
| 2020-01-16 | $38.07 | $38.17 | $38.06 | $38.13 | $35.79 | 69,954 |
| 2020-01-15 | $37.75 | $38.10 | $37.75 | $37.99 | $35.66 | 116,005 |
| 2020-01-14 | $37.71 | $37.77 | $37.67 | $37.74 | $35.42 | 72,195 |
| 2020-01-13 | $37.50 | $37.75 | $37.50 | $37.75 | $35.43 | 74,195 |
| 2020-01-10 | $37.61 | $37.61 | $37.46 | $37.50 | $35.20 | 150,551 |
| 2020-01-09 | $37.43 | $37.55 | $37.34 | $37.54 | $35.23 | 73,249 |
| 2020-01-08 | $37.17 | $37.41 | $37.13 | $37.29 | $35.00 | 58,418 |
| 2020-01-07 | $37.39 | $37.39 | $37.10 | $37.13 | $34.85 | 512,257 |
| 2020-01-06 | $37.27 | $37.46 | $37.21 | $37.40 | $35.10 | 761,186 |
| 2020-01-03 | $37.27 | $37.50 | $37.19 | $37.30 | $35.01 | 359,233 |
| 2020-01-02 | $37.77 | $37.77 | $37.30 | $37.36 | $35.06 | 207,317 |
| 2019-12-31 | $37.65 | $37.69 | $37.51 | $37.69 | $35.37 | 49,628 |
| 2019-12-30 | $37.84 | $37.84 | $37.61 | $37.65 | $35.34 | 114,450 |
| 2019-12-27 | $37.78 | $37.87 | $37.75 | $37.84 | $35.51 | 86,441 |
| 2019-12-26 | $37.70 | $37.75 | $37.61 | $37.68 | $35.36 | 54,098 |
| 2019-12-24 | $37.62 | $37.69 | $37.61 | $37.64 | $35.33 | 49,718 |
| 2019-12-23 | $37.88 | $37.88 | $37.59 | $37.61 | $35.30 | 86,340 |
| 2019-12-20 | $37.56 | $37.87 | $37.53 | $37.75 | $35.43 | 88,499 |
| 2019-12-19 | $37.59 | $37.78 | $37.59 | $37.71 | $35.16 | 40,116 |
| 2019-12-18 | $37.62 | $37.70 | $37.44 | $37.48 | $34.95 | 41,513 |
| 2019-12-17 | $37.58 | $37.62 | $37.51 | $37.59 | $35.05 | 58,253 |
| 2019-12-16 | $37.55 | $37.69 | $37.51 | $37.58 | $35.04 | 40,643 |
| 2019-12-13 | $37.28 | $37.50 | $37.22 | $37.46 | $34.93 | 57,832 |
| 2019-12-12 | $37.40 | $37.60 | $37.28 | $37.35 | $34.82 | 77,932 |
| 2019-12-11 | $37.39 | $37.43 | $37.25 | $37.37 | $34.84 | 51,155 |
| 2019-12-10 | $37.43 | $37.45 | $37.29 | $37.31 | $34.79 | 37,039 |
| 2019-12-09 | $37.40 | $37.52 | $37.40 | $37.45 | $34.92 | 42,051 |
| 2019-12-06 | $37.32 | $37.54 | $37.32 | $37.42 | $34.89 | 69,405 |
| 2019-12-05 | $37.30 | $37.30 | $37.03 | $37.25 | $34.73 | 72,098 |
| 2019-12-04 | $37.08 | $37.29 | $37.01 | $37.26 | $34.74 | 60,934 |
| 2019-12-03 | $37.02 | $37.03 | $36.79 | $37.03 | $34.53 | 67,949 |
| 2019-12-02 | $37.00 | $37.11 | $36.80 | $37.07 | $34.56 | 77,839 |
| 2019-11-29 | $37.04 | $37.09 | $36.99 | $37.00 | $34.50 | 29,636 |
| 2019-11-27 | $37.04 | $37.09 | $36.93 | $37.05 | $34.54 | 45,354 |
| 2019-11-26 | $36.72 | $36.99 | $36.66 | $36.97 | $34.47 | 55,533 |
| 2019-11-25 | $36.71 | $36.71 | $36.51 | $36.71 | $34.23 | 54,411 |
| 2019-11-22 | $36.73 | $36.75 | $36.48 | $36.60 | $34.12 | 62,614 |
| 2019-11-21 | $36.86 | $36.87 | $36.61 | $36.66 | $34.18 | 166,745 |
| 2019-11-20 | $36.81 | $36.94 | $36.73 | $36.84 | $34.35 | 63,266 |
| 2019-11-19 | $36.90 | $36.92 | $36.74 | $36.79 | $34.30 | 57,057 |
| 2019-11-18 | $36.67 | $37.03 | $36.67 | $36.87 | $34.38 | 64,597 |
| 2019-11-15 | $36.74 | $36.74 | $36.53 | $36.67 | $34.19 | 99,072 |
| 2019-11-14 | $36.83 | $36.83 | $36.54 | $36.64 | $34.16 | 47,864 |
| 2019-11-13 | $36.45 | $36.73 | $36.45 | $36.67 | $34.19 | 98,275 |
| 2019-11-12 | $36.27 | $36.36 | $36.24 | $36.35 | $33.89 | 53,278 |
| 2019-11-11 | $36.35 | $36.40 | $36.23 | $36.27 | $33.82 | 72,059 |
| 2019-11-08 | $36.34 | $36.45 | $36.24 | $36.36 | $33.90 | 68,276 |
| 2019-11-07 | $36.55 | $36.55 | $36.33 | $36.34 | $33.88 | 183,551 |
| 2019-11-06 | $36.40 | $36.56 | $36.31 | $36.46 | $33.99 | 2,185,655 |
| 2019-11-05 | $36.20 | $36.42 | $36.13 | $36.31 | $33.85 | 122,783 |
| 2019-11-04 | $36.60 | $36.64 | $36.15 | $36.22 | $33.77 | 313,913 |
| 2019-11-01 | $36.61 | $36.68 | $36.50 | $36.58 | $34.11 | 95,493 |
| 2019-10-31 | $36.60 | $36.70 | $36.32 | $36.52 | $34.05 | 179,061 |
| 2019-10-30 | $36.47 | $36.62 | $36.40 | $36.60 | $34.12 | 68,664 |
| 2019-10-29 | $36.39 | $36.59 | $36.30 | $36.44 | $33.98 | 57,601 |
| 2019-10-28 | $36.48 | $36.61 | $36.35 | $36.44 | $33.98 | 136,730 |
| 2019-10-25 | $36.64 | $36.64 | $36.42 | $36.48 | $34.01 | 165,228 |
| 2019-10-24 | $36.61 | $36.70 | $36.51 | $36.66 | $34.18 | 36,612 |
| 2019-10-23 | $36.39 | $36.57 | $36.39 | $36.55 | $34.08 | 53,090 |
| 2019-10-22 | $36.64 | $36.64 | $36.39 | $36.41 | $33.95 | 62,318 |
| 2019-10-21 | $36.31 | $36.39 | $36.23 | $36.36 | $33.90 | 65,265 |
| 2019-10-18 | $36.22 | $36.40 | $36.22 | $36.24 | $33.79 | 57,414 |
| 2019-10-17 | $36.10 | $36.27 | $36.08 | $36.19 | $33.74 | 60,767 |
| 2019-10-16 | $36.00 | $36.04 | $35.89 | $36.04 | $33.60 | 54,110 |
| 2019-10-15 | $36.24 | $36.24 | $35.92 | $36.00 | $33.57 | 77,130 |
| 2019-10-14 | $36.31 | $36.36 | $36.09 | $36.13 | $33.69 | 114,045 |
| 2019-10-11 | $36.44 | $36.48 | $36.22 | $36.28 | $33.83 | 150,140 |
| 2019-10-10 | $36.19 | $36.38 | $36.10 | $36.30 | $33.85 | 108,725 |
| 2019-10-09 | $36.12 | $36.30 | $36.08 | $36.21 | $33.76 | 68,479 |
| 2019-10-08 | $36.21 | $36.27 | $35.94 | $35.96 | $33.53 | 108,289 |
| 2019-10-07 | $36.52 | $36.56 | $36.27 | $36.30 | $33.85 | 145,664 |
| 2019-10-04 | $36.11 | $36.58 | $36.11 | $36.58 | $34.11 | 70,898 |
| 2019-10-03 | $35.92 | $36.16 | $35.62 | $36.04 | $33.60 | 141,395 |
| 2019-10-02 | $36.35 | $36.35 | $35.64 | $35.82 | $33.40 | 206,303 |
| 2019-10-01 | $36.64 | $36.69 | $36.38 | $36.49 | $34.02 | 240,626 |
| 2019-09-30 | $36.46 | $36.74 | $36.44 | $36.61 | $34.13 | 104,949 |
| 2019-09-27 | $36.59 | $36.59 | $36.20 | $36.43 | $33.97 | 181,016 |
| 2019-09-26 | $36.38 | $36.58 | $36.38 | $36.48 | $34.01 | 272,384 |
| 2019-09-25 | $36.47 | $36.47 | $36.23 | $36.32 | $33.86 | 175,257 |
| 2019-09-24 | $36.28 | $36.48 | $36.13 | $36.22 | $33.77 | 75,631 |
| 2019-09-23 | $35.99 | $36.26 | $35.99 | $36.13 | $33.69 | 61,070 |
| 2019-09-20 | $36.25 | $36.26 | $36.00 | $36.00 | $33.57 | 80,333 |
| 2019-09-19 | $36.34 | $36.38 | $36.26 | $36.32 | $33.65 | 62,663 |
| 2019-09-18 | $36.36 | $36.38 | $36.06 | $36.34 | $33.67 | 53,290 |
| 2019-09-17 | $36.18 | $36.50 | $36.18 | $36.34 | $33.67 | 46,403 |
| 2019-09-16 | $36.35 | $36.35 | $36.08 | $36.16 | $33.50 | 98,545 |
| 2019-09-13 | $36.66 | $36.73 | $36.42 | $36.48 | $33.80 | 74,294 |
| 2019-09-12 | $36.80 | $36.85 | $36.64 | $36.72 | $34.02 | 140,596 |
| 2019-09-11 | $36.39 | $36.56 | $36.27 | $36.53 | $33.84 | 62,638 |
| 2019-09-10 | $36.44 | $36.44 | $36.23 | $36.39 | $33.71 | 106,318 |
| 2019-09-09 | $36.67 | $36.68 | $36.51 | $36.60 | $33.91 | 62,020 |
| 2019-09-06 | $36.62 | $36.70 | $36.54 | $36.66 | $33.96 | 63,425 |
| 2019-09-05 | $36.84 | $36.84 | $36.46 | $36.49 | $33.81 | 103,064 |
| 2019-09-04 | $36.54 | $36.73 | $36.40 | $36.73 | $34.03 | 159,008 |
| 2019-09-03 | $36.06 | $36.38 | $35.93 | $36.37 | $33.69 | 103,371 |
| 2019-08-30 | $36.33 | $36.42 | $36.07 | $36.20 | $33.54 | 62,900 |
| 2019-08-29 | $36.40 | $36.44 | $36.03 | $36.24 | $33.57 | 90,671 |
| 2019-08-28 | $35.88 | $36.22 | $35.81 | $36.20 | $33.54 | 170,871 |
| 2019-08-27 | $36.20 | $36.23 | $35.74 | $35.89 | $33.25 | 101,480 |
| 2019-08-26 | $35.84 | $36.06 | $35.71 | $35.97 | $33.32 | 93,534 |
| 2019-08-23 | $36.17 | $36.25 | $35.43 | $35.63 | $33.01 | 113,456 |
| 2019-08-22 | $36.07 | $36.27 | $35.98 | $36.21 | $33.55 | 92,325 |
| 2019-08-21 | $36.08 | $36.15 | $35.92 | $36.01 | $33.36 | 96,441 |
| 2019-08-20 | $36.35 | $36.35 | $35.89 | $35.89 | $33.25 | 75,554 |
| 2019-08-19 | $36.36 | $36.39 | $36.20 | $36.34 | $33.67 | 107,290 |
| 2019-08-16 | $35.80 | $36.10 | $35.80 | $35.97 | $33.32 | 86,860 |
| 2019-08-15 | $35.43 | $35.69 | $35.30 | $35.58 | $32.96 | 111,590 |
| 2019-08-14 | $35.35 | $35.53 | $35.03 | $35.06 | $32.48 | 530,001 |
| 2019-08-13 | $35.16 | $35.74 | $35.16 | $35.62 | $33.00 | 115,448 |
| 2019-08-12 | $35.37 | $35.44 | $35.11 | $35.20 | $32.61 | 88,143 |
| 2019-08-09 | $35.62 | $35.65 | $35.22 | $35.43 | $32.82 | 137,450 |
| 2019-08-08 | $35.15 | $35.69 | $35.08 | $35.64 | $33.02 | 170,592 |
| 2019-08-07 | $34.69 | $35.34 | $34.37 | $35.22 | $32.63 | 105,765 |
| 2019-08-06 | $34.62 | $34.97 | $34.55 | $34.81 | $32.25 | 156,854 |
| 2019-08-05 | $35.24 | $35.31 | $34.33 | $34.51 | $31.97 | 274,541 |
| 2019-08-02 | $35.43 | $35.63 | $35.32 | $35.45 | $32.84 | 62,713 |
| 2019-08-01 | $35.68 | $36.10 | $35.46 | $35.47 | $32.86 | 95,597 |
| 2019-07-31 | $36.24 | $36.24 | $35.22 | $35.61 | $32.99 | 111,226 |
| 2019-07-30 | $36.32 | $36.46 | $36.21 | $36.26 | $33.59 | 91,468 |
| 2019-07-29 | $36.17 | $36.24 | $36.12 | $36.18 | $33.52 | 83,528 |
| 2019-07-26 | $35.82 | $36.14 | $35.76 | $36.11 | $33.45 | 100,198 |
| 2019-07-25 | $35.66 | $35.79 | $35.56 | $35.71 | $33.08 | 58,565 |
| 2019-07-24 | $35.86 | $35.91 | $35.66 | $35.69 | $33.06 | 66,490 |
| 2019-07-23 | $36.06 | $36.06 | $35.83 | $35.93 | $33.29 | 97,139 |
| 2019-07-22 | $35.99 | $35.99 | $35.65 | $35.72 | $33.09 | 590,637 |
| 2019-07-19 | $36.20 | $36.26 | $35.87 | $35.87 | $33.23 | 65,711 |
| 2019-07-18 | $35.90 | $36.21 | $35.82 | $36.13 | $33.47 | 65,640 |
| 2019-07-17 | $35.89 | $35.92 | $35.72 | $35.82 | $33.18 | 101,085 |
| 2019-07-16 | $35.89 | $35.97 | $35.75 | $35.88 | $33.24 | 107,352 |
| 2019-07-15 | $35.83 | $35.91 | $35.80 | $35.86 | $33.22 | 105,113 |
| 2019-07-12 | $35.74 | $35.85 | $35.70 | $35.81 | $33.18 | 56,308 |
| 2019-07-11 | $35.68 | $35.69 | $35.51 | $35.65 | $33.03 | 61,770 |
| 2019-07-10 | $35.51 | $35.64 | $35.46 | $35.59 | $32.97 | 72,520 |
| 2019-07-09 | $35.50 | $35.50 | $35.24 | $35.37 | $32.77 | 81,203 |
| 2019-07-08 | $35.48 | $35.62 | $35.47 | $35.57 | $32.95 | 61,398 |
| 2019-07-05 | $35.48 | $35.53 | $35.21 | $35.47 | $32.86 | 94,116 |
| 2019-07-03 | $35.28 | $35.67 | $35.28 | $35.63 | $33.01 | 70,344 |
| 2019-07-02 | $34.94 | $35.21 | $34.94 | $35.21 | $32.62 | 63,962 |
| 2019-07-01 | $34.96 | $35.02 | $34.75 | $34.91 | $32.34 | 161,878 |
| 2019-06-28 | $34.89 | $34.93 | $34.68 | $34.77 | $32.21 | 82,147 |
| 2019-06-27 | $34.70 | $34.78 | $34.54 | $34.72 | $32.17 | 68,407 |
| 2019-06-26 | $35.10 | $35.10 | $34.66 | $34.68 | $32.13 | 235,854 |
| 2019-06-25 | $35.16 | $35.22 | $35.06 | $35.15 | $32.56 | 226,859 |
| 2019-06-24 | $35.15 | $35.29 | $35.13 | $35.14 | $32.55 | 73,007 |
| 2019-06-21 | $35.14 | $35.24 | $35.06 | $35.07 | $32.49 | 189,540 |
| 2019-06-20 | $35.30 | $35.46 | $35.22 | $35.40 | $32.58 | 99,754 |
| 2019-06-19 | $35.00 | $35.19 | $34.80 | $35.14 | $32.34 | 54,491 |
| 2019-06-18 | $35.47 | $35.47 | $34.97 | $35.01 | $32.22 | 84,800 |
| 2019-06-17 | $35.27 | $35.29 | $35.03 | $35.19 | $32.39 | 91,601 |
| 2019-06-14 | $35.26 | $35.37 | $35.22 | $35.28 | $32.47 | 134,972 |
| 2019-06-13 | $35.27 | $35.35 | $35.09 | $35.29 | $32.48 | 81,980 |
| 2019-06-12 | $35.22 | $35.37 | $35.14 | $35.19 | $32.39 | 131,570 |
| 2019-06-11 | $35.14 | $35.23 | $35.06 | $35.16 | $32.36 | 507,513 |
| 2019-06-10 | $35.08 | $35.08 | $34.89 | $35.00 | $32.22 | 100,230 |
| 2019-06-07 | $34.78 | $35.12 | $34.78 | $34.97 | $32.19 | 93,343 |
| 2019-06-06 | $34.42 | $34.71 | $34.41 | $34.66 | $31.90 | 73,869 |
| 2019-06-05 | $34.08 | $34.38 | $33.99 | $34.33 | $31.60 | 89,148 |
| 2019-06-04 | $33.87 | $33.98 | $33.80 | $33.98 | $31.28 | 421,164 |
| 2019-06-03 | $33.31 | $33.73 | $33.28 | $33.71 | $31.03 | 70,475 |
| 2019-05-31 | $33.56 | $33.56 | $33.20 | $33.28 | $30.63 | 73,057 |
| 2019-05-30 | $33.67 | $33.86 | $33.61 | $33.73 | $31.05 | 57,890 |
| 2019-05-29 | $33.73 | $33.75 | $33.48 | $33.65 | $30.97 | 108,542 |
| 2019-05-28 | $34.48 | $34.53 | $33.86 | $33.88 | $31.18 | 236,027 |
| 2019-05-24 | $34.66 | $34.67 | $34.36 | $34.46 | $31.72 | 102,471 |
| 2019-05-23 | $34.52 | $34.61 | $34.41 | $34.56 | $31.81 | 307,786 |
| 2019-05-22 | $34.48 | $34.71 | $34.45 | $34.67 | $31.91 | 84,692 |
| 2019-05-21 | $34.69 | $34.69 | $34.46 | $34.49 | $31.75 | 53,857 |
| 2019-05-20 | $34.60 | $34.75 | $34.53 | $34.58 | $31.83 | 78,594 |
| 2019-05-17 | $34.55 | $34.83 | $34.55 | $34.64 | $31.88 | 67,688 |
| 2019-05-16 | $34.63 | $34.93 | $34.59 | $34.72 | $31.96 | 52,897 |
| 2019-05-15 | $34.16 | $34.54 | $34.15 | $34.46 | $31.72 | 47,453 |
| 2019-05-14 | $34.16 | $34.45 | $34.16 | $34.23 | $31.51 | 53,240 |
| 2019-05-13 | $34.03 | $34.12 | $33.93 | $34.10 | $31.39 | 98,297 |
| 2019-05-10 | $33.90 | $34.41 | $33.76 | $34.40 | $31.66 | 74,368 |
| 2019-05-09 | $33.91 | $34.07 | $33.72 | $34.01 | $31.30 | 65,482 |
| 2019-05-08 | $34.05 | $34.24 | $33.92 | $34.06 | $31.35 | 44,140 |
| 2019-05-07 | $34.24 | $34.33 | $33.91 | $34.09 | $31.38 | 90,150 |
| 2019-05-06 | $34.22 | $34.47 | $34.20 | $34.43 | $31.69 | 72,599 |
| 2019-05-03 | $34.43 | $34.54 | $34.34 | $34.48 | $31.74 | 65,024 |
| 2019-05-02 | $34.30 | $34.30 | $34.08 | $34.26 | $31.53 | 60,995 |
| 2019-05-01 | $34.79 | $34.79 | $34.32 | $34.32 | $31.59 | 64,897 |
| 2019-04-30 | $34.31 | $34.71 | $34.30 | $34.69 | $31.93 | 82,577 |
| 2019-04-29 | $34.25 | $34.31 | $34.21 | $34.30 | $31.57 | 98,195 |
| 2019-04-26 | $33.98 | $34.25 | $33.92 | $34.25 | $31.53 | 123,878 |
| 2019-04-25 | $34.00 | $34.00 | $33.86 | $33.93 | $31.23 | 169,035 |
| 2019-04-24 | $34.15 | $34.30 | $34.12 | $34.19 | $31.47 | 51,606 |
| 2019-04-23 | $34.18 | $34.23 | $34.03 | $34.16 | $31.44 | 51,055 |
| 2019-04-22 | $34.19 | $34.35 | $34.12 | $34.18 | $31.46 | 78,575 |
| 2019-04-18 | $34.36 | $34.36 | $34.07 | $34.19 | $31.47 | 41,204 |
| 2019-04-17 | $34.21 | $34.25 | $34.08 | $34.20 | $31.48 | 58,842 |
| 2019-04-16 | $34.14 | $34.16 | $33.95 | $34.06 | $31.35 | 81,716 |
| 2019-04-15 | $33.85 | $34.10 | $33.85 | $34.08 | $31.37 | 92,572 |
| 2019-04-12 | $33.81 | $33.87 | $33.70 | $33.85 | $31.16 | 61,413 |
| 2019-04-11 | $33.73 | $33.79 | $33.66 | $33.76 | $31.07 | 40,146 |
| 2019-04-10 | $33.62 | $33.74 | $33.62 | $33.72 | $31.04 | 48,915 |
| 2019-04-09 | $33.60 | $33.63 | $33.48 | $33.63 | $30.95 | 91,145 |
| 2019-04-08 | $33.52 | $33.67 | $33.48 | $33.67 | $30.99 | 141,944 |
| 2019-04-05 | $33.45 | $33.55 | $33.37 | $33.50 | $30.83 | 60,823 |
| 2019-04-04 | $33.34 | $33.46 | $33.30 | $33.42 | $30.76 | 131,468 |
| 2019-04-03 | $33.47 | $33.48 | $33.20 | $33.30 | $30.65 | 70,434 |
| 2019-04-02 | $33.69 | $33.77 | $33.49 | $33.50 | $30.83 | 80,095 |
| 2019-04-01 | $33.93 | $33.93 | $33.71 | $33.78 | $31.09 | 211,505 |
| 2019-03-29 | $33.70 | $33.87 | $33.62 | $33.86 | $31.17 | 67,587 |
| 2019-03-28 | $33.56 | $33.72 | $33.55 | $33.63 | $30.95 | 47,988 |
| 2019-03-27 | $33.59 | $33.68 | $33.32 | $33.48 | $30.82 | 119,159 |
| 2019-03-26 | $33.48 | $33.72 | $33.48 | $33.62 | $30.95 | 120,082 |
| 2019-03-25 | $33.23 | $33.41 | $33.16 | $33.33 | $30.68 | 121,519 |
| 2019-03-22 | $33.28 | $33.52 | $33.26 | $33.28 | $30.63 | 84,776 |
| 2019-03-21 | $32.94 | $33.40 | $32.94 | $33.36 | $30.71 | 75,788 |
| 2019-03-20 | $33.09 | $33.17 | $32.88 | $32.99 | $30.37 | 54,139 |
| 2019-03-19 | $33.22 | $33.30 | $33.03 | $33.11 | $30.48 | 139,791 |
| 2019-03-18 | $33.08 | $33.21 | $33.06 | $33.15 | $30.51 | 50,294 |
| 2019-03-15 | $32.95 | $33.17 | $32.88 | $33.08 | $30.45 | 58,265 |
| 2019-03-14 | $33.17 | $33.20 | $33.06 | $33.12 | $30.29 | 41,919 |
| 2019-03-13 | $33.01 | $33.26 | $33.00 | $33.18 | $30.34 | 49,808 |
| 2019-03-12 | $32.99 | $33.09 | $32.90 | $32.94 | $30.12 | 359,294 |
| 2019-03-11 | $32.58 | $32.97 | $32.58 | $32.97 | $30.15 | 34,589 |
| 2019-03-08 | $32.51 | $32.64 | $32.38 | $32.53 | $29.75 | 49,318 |
| 2019-03-07 | $32.60 | $32.67 | $32.43 | $32.51 | $29.73 | 42,451 |
| 2019-03-06 | $32.73 | $32.74 | $32.55 | $32.67 | $29.87 | 35,231 |
| 2019-03-05 | $32.73 | $32.83 | $32.66 | $32.72 | $29.92 | 55,515 |
| 2019-03-04 | $32.85 | $32.85 | $32.50 | $32.73 | $29.93 | 52,516 |
| 2019-03-01 | $32.94 | $32.94 | $32.59 | $32.78 | $29.97 | 46,272 |
| 2019-02-28 | $32.76 | $32.95 | $32.69 | $32.83 | $30.02 | 46,205 |
| 2019-02-27 | $32.65 | $32.71 | $32.55 | $32.71 | $29.91 | 37,274 |
| 2019-02-26 | $32.72 | $32.86 | $32.67 | $32.72 | $29.92 | 47,704 |
| 2019-02-25 | $32.99 | $33.06 | $32.68 | $32.71 | $29.91 | 82,331 |
| 2019-02-22 | $32.73 | $32.90 | $32.65 | $32.90 | $30.08 | 66,319 |
| 2019-02-21 | $32.87 | $33.05 | $32.76 | $32.99 | $30.17 | 86,138 |
| 2019-02-20 | $32.92 | $32.98 | $32.80 | $32.90 | $30.08 | 43,952 |
| 2019-02-19 | $32.92 | $33.02 | $32.83 | $32.92 | $30.10 | 1,163,561 |
| 2019-02-15 | $32.72 | $32.79 | $32.68 | $32.74 | $29.94 | 48,761 |
| 2019-02-14 | $32.49 | $32.59 | $32.31 | $32.46 | $29.68 | 80,059 |
| 2019-02-13 | $32.78 | $32.86 | $32.74 | $32.84 | $30.03 | 57,741 |
| 2019-02-12 | $32.56 | $32.82 | $32.50 | $32.75 | $29.95 | 65,053 |
| 2019-02-11 | $32.39 | $32.47 | $32.33 | $32.44 | $29.66 | 53,352 |
| 2019-02-08 | $32.17 | $32.38 | $32.05 | $32.38 | $29.61 | 65,551 |
| 2019-02-07 | $32.13 | $32.22 | $31.99 | $32.22 | $29.46 | 105,623 |
| 2019-02-06 | $32.20 | $32.29 | $32.16 | $32.26 | $29.50 | 56,060 |
| 2019-02-05 | $32.25 | $32.32 | $32.17 | $32.24 | $29.48 | 152,972 |
| 2019-02-04 | $32.04 | $32.24 | $31.98 | $32.22 | $29.46 | 74,417 |
| 2019-02-01 | $32.16 | $32.18 | $31.92 | $32.05 | $29.31 | 79,239 |
| 2019-01-31 | $31.59 | $32.22 | $31.51 | $32.17 | $29.42 | 58,535 |
| 2019-01-30 | $31.39 | $31.64 | $31.34 | $31.57 | $28.87 | 73,065 |
| 2019-01-29 | $31.35 | $31.40 | $31.24 | $31.33 | $28.65 | 53,384 |
| 2019-01-28 | $31.10 | $31.32 | $30.97 | $31.32 | $28.64 | 108,018 |
| 2019-01-25 | $31.33 | $31.46 | $31.10 | $31.18 | $28.51 | 94,339 |
| 2019-01-24 | $31.47 | $31.47 | $31.03 | $31.25 | $28.58 | 108,084 |
| 2019-01-23 | $31.55 | $31.71 | $31.38 | $31.63 | $28.92 | 41,998 |
| 2019-01-22 | $31.53 | $31.53 | $31.03 | $31.32 | $28.64 | 121,822 |
| 2019-01-18 | $31.40 | $31.68 | $31.39 | $31.59 | $28.89 | 136,150 |
| 2019-01-17 | $31.02 | $31.26 | $31.02 | $31.25 | $28.58 | 208,791 |
| 2019-01-16 | $31.20 | $31.20 | $30.95 | $31.07 | $28.41 | 77,550 |
| 2019-01-15 | $30.94 | $31.24 | $30.94 | $31.21 | $28.54 | 49,504 |
| 2019-01-14 | $30.95 | $31.03 | $30.88 | $30.94 | $28.29 | 576,350 |
| 2019-01-11 | $30.94 | $31.08 | $30.92 | $31.08 | $28.42 | 107,200 |
| 2019-01-10 | $30.73 | $31.04 | $30.65 | $30.96 | $28.31 | 86,710 |
| 2019-01-09 | $31.06 | $31.07 | $30.75 | $30.81 | $28.17 | 127,570 |
| 2019-01-08 | $31.00 | $31.13 | $30.84 | $31.06 | $28.40 | 78,786 |
| 2019-01-07 | $30.81 | $30.98 | $30.54 | $30.79 | $28.15 | 120,196 |
| 2019-01-04 | $30.44 | $30.83 | $30.33 | $30.81 | $28.17 | 161,567 |
| 2019-01-03 | $30.24 | $30.59 | $30.16 | $30.16 | $27.58 | 432,072 |
| 2019-01-02 | $30.12 | $30.45 | $30.09 | $30.41 | $27.81 | 221,411 |
| 2018-12-31 | $30.49 | $30.52 | $30.24 | $30.50 | $27.89 | 365,750 |
| 2018-12-28 | $30.60 | $30.70 | $30.26 | $30.41 | $27.81 | 214,888 |
| 2018-12-27 | $29.90 | $30.40 | $29.48 | $30.40 | $27.80 | 84,228 |
| 2018-12-26 | $29.38 | $30.10 | $29.04 | $30.09 | $27.51 | 357,386 |
| 2018-12-24 | $30.06 | $30.10 | $29.27 | $29.30 | $26.79 | 144,204 |
| 2018-12-21 | $30.46 | $31.06 | $30.10 | $30.10 | $27.52 | 260,809 |
| 2018-12-20 | $31.04 | $31.04 | $30.38 | $30.67 | $27.83 | 368,183 |
| 2018-12-19 | $31.66 | $31.88 | $31.11 | $31.21 | $28.32 | 476,647 |
| 2018-12-18 | $32.00 | $32.00 | $31.33 | $31.51 | $28.59 | 2,657,474 |
| 2018-12-17 | $32.60 | $32.60 | $31.71 | $31.87 | $28.91 | 150,964 |
| 2018-12-14 | $33.00 | $33.00 | $32.54 | $32.63 | $29.60 | 301,710 |
| 2018-12-13 | $33.07 | $33.33 | $33.07 | $33.24 | $30.16 | 51,687 |
| 2018-12-12 | $33.30 | $33.39 | $33.01 | $33.05 | $29.99 | 106,606 |
| 2018-12-11 | $33.01 | $33.32 | $32.91 | $33.10 | $30.03 | 698,936 |
| 2018-12-10 | $32.86 | $32.95 | $32.31 | $32.77 | $29.73 | 156,585 |
| 2018-12-07 | $33.18 | $33.33 | $32.68 | $32.84 | $29.79 | 126,745 |
| 2018-12-06 | $33.10 | $33.19 | $32.56 | $33.19 | $30.11 | 94,416 |
| 2018-12-04 | $33.79 | $33.91 | $33.16 | $33.18 | $30.10 | 753,006 |
| 2018-12-03 | $33.88 | $33.95 | $33.44 | $33.78 | $30.65 | 589,232 |
| 2018-11-30 | $33.55 | $33.82 | $33.46 | $33.80 | $30.67 | 73,732 |
| 2018-11-29 | $33.42 | $33.68 | $33.42 | $33.57 | $30.46 | 65,154 |
| 2018-11-28 | $33.17 | $33.48 | $33.09 | $33.48 | $30.38 | 224,528 |
| 2018-11-27 | $32.86 | $33.21 | $32.85 | $33.19 | $30.11 | 220,230 |
| 2018-11-26 | $33.03 | $33.03 | $32.77 | $32.89 | $29.84 | 182,711 |
| 2018-11-23 | $32.70 | $33.03 | $32.70 | $32.88 | $29.83 | 35,624 |
| 2018-11-21 | $33.06 | $33.09 | $32.72 | $32.77 | $29.73 | 89,847 |
| 2018-11-20 | $33.46 | $33.59 | $32.95 | $33.06 | $29.99 | 680,054 |
| 2018-11-19 | $33.66 | $33.84 | $33.48 | $33.62 | $30.50 | 66,258 |
| 2018-11-16 | $33.55 | $33.82 | $33.52 | $33.66 | $30.54 | 62,544 |
| 2018-11-15 | $33.62 | $33.62 | $33.33 | $33.60 | $30.48 | 130,166 |
| 2018-11-14 | $33.91 | $33.97 | $33.56 | $33.70 | $30.58 | 115,951 |
| 2018-11-13 | $34.04 | $34.14 | $33.76 | $33.85 | $30.71 | 3,316,354 |
| 2018-11-12 | $34.14 | $34.33 | $34.00 | $34.04 | $30.88 | 289,179 |
| 2018-11-09 | $34.06 | $34.35 | $34.06 | $34.26 | $31.08 | 142,347 |
| 2018-11-08 | $33.97 | $34.09 | $33.92 | $34.06 | $30.90 | 158,566 |
| 2018-11-07 | $34.01 | $34.08 | $33.75 | $34.08 | $30.92 | 157,438 |
| 2018-11-06 | $33.62 | $33.90 | $33.60 | $33.90 | $30.76 | 117,896 |
| 2018-11-05 | $33.29 | $33.73 | $33.27 | $33.65 | $30.53 | 207,656 |
| 2018-11-02 | $33.66 | $33.66 | $32.98 | $33.29 | $30.20 | 369,133 |
| 2018-11-01 | $33.21 | $33.50 | $33.09 | $33.42 | $30.32 | 171,588 |
| 2018-10-31 | $33.53 | $33.53 | $32.97 | $33.22 | $30.14 | 261,722 |
| 2018-10-30 | $33.03 | $33.53 | $33.00 | $33.51 | $30.40 | 861,900 |
| 2018-10-29 | $32.71 | $33.08 | $32.57 | $32.89 | $29.84 | 443,344 |
| 2018-10-26 | $32.87 | $32.92 | $32.32 | $32.48 | $29.47 | 150,498 |
| 2018-10-25 | $32.94 | $33.21 | $32.66 | $33.07 | $30.00 | 180,648 |
| 2018-10-24 | $32.88 | $33.42 | $32.86 | $33.01 | $29.95 | 120,025 |
| 2018-10-23 | $32.48 | $32.96 | $32.42 | $32.86 | $29.81 | 1,790,874 |
| 2018-10-22 | $33.01 | $33.05 | $32.65 | $32.71 | $29.68 | 123,518 |
| 2018-10-19 | $32.65 | $33.05 | $32.65 | $33.00 | $29.94 | 90,913 |
| 2018-10-18 | $32.35 | $32.60 | $32.19 | $32.25 | $29.26 | 54,625 |
| 2018-10-17 | $32.09 | $32.38 | $32.05 | $32.31 | $29.31 | 50,610 |
| 2018-10-16 | $31.95 | $32.25 | $31.85 | $32.17 | $29.19 | 927,280 |
| 2018-10-15 | $31.57 | $32.03 | $31.57 | $31.84 | $28.89 | 37,055 |
| 2018-10-12 | $31.59 | $31.69 | $31.35 | $31.61 | $28.68 | 42,736 |
| 2018-10-11 | $32.18 | $32.22 | $31.34 | $31.46 | $28.54 | 87,431 |
| 2018-10-10 | $32.55 | $32.72 | $32.19 | $32.19 | $29.21 | 89,522 |
| 2018-10-09 | $32.75 | $32.78 | $32.59 | $32.63 | $29.60 | 230,725 |
| 2018-10-08 | $32.26 | $32.73 | $32.26 | $32.69 | $29.66 | 62,758 |
| 2018-10-05 | $32.22 | $32.39 | $32.21 | $32.26 | $29.27 | 45,531 |
| 2018-10-04 | $32.28 | $32.34 | $32.09 | $32.30 | $29.30 | 58,468 |
| 2018-10-03 | $32.79 | $32.83 | $32.33 | $32.40 | $29.40 | 108,912 |
| 2018-10-02 | $32.54 | $32.78 | $32.51 | $32.71 | $29.68 | 27,041 |
| 2018-10-01 | $32.60 | $32.63 | $32.50 | $32.55 | $29.53 | 144,730 |
| 2018-09-28 | $32.48 | $32.59 | $32.48 | $32.54 | $29.52 | 26,180 |
| 2018-09-27 | $32.46 | $32.75 | $32.46 | $32.51 | $29.50 | 35,892 |
| 2018-09-26 | $32.64 | $32.80 | $32.51 | $32.57 | $29.55 | 39,103 |
| 2018-09-25 | $32.84 | $32.87 | $32.55 | $32.56 | $29.54 | 48,621 |
| 2018-09-24 | $33.18 | $33.18 | $32.70 | $32.77 | $29.73 | 62,801 |
| 2018-09-21 | $33.21 | $33.28 | $33.17 | $33.23 | $30.15 | 29,878 |
| 2018-09-20 | $33.09 | $33.39 | $33.09 | $33.37 | $30.07 | 54,735 |
| 2018-09-19 | $33.06 | $33.15 | $32.95 | $33.02 | $29.76 | 30,851 |
| 2018-09-18 | $33.20 | $33.20 | $32.97 | $33.06 | $29.79 | 41,738 |
| 2018-09-17 | $33.14 | $33.23 | $33.07 | $33.23 | $29.95 | 141,087 |
| 2018-09-14 | $33.14 | $33.14 | $32.97 | $33.12 | $29.85 | 41,907 |
| 2018-09-13 | $33.27 | $33.27 | $33.02 | $33.17 | $29.89 | 59,995 |
| 2018-09-12 | $32.78 | $33.28 | $32.52 | $33.25 | $29.97 | 74,200 |
| 2018-09-11 | $32.90 | $32.95 | $32.78 | $32.84 | $29.60 | 85,328 |
| 2018-09-10 | $32.90 | $33.13 | $32.89 | $32.96 | $29.70 | 36,416 |
| 2018-09-07 | $32.81 | $32.89 | $32.65 | $32.86 | $29.61 | 33,717 |
| 2018-09-06 | $32.79 | $32.94 | $32.74 | $32.89 | $29.64 | 30,040 |
| 2018-09-05 | $32.39 | $32.85 | $32.37 | $32.80 | $29.56 | 39,566 |
| 2018-09-04 | $32.44 | $32.60 | $32.41 | $32.42 | $29.22 | 182,707 |
| 2018-08-31 | $32.49 | $32.59 | $32.37 | $32.56 | $29.34 | 29,513 |
| 2018-08-30 | $32.54 | $32.63 | $32.43 | $32.50 | $29.29 | 43,651 |
| 2018-08-29 | $32.62 | $32.66 | $32.54 | $32.59 | $29.37 | 51,757 |
| 2018-08-28 | $32.70 | $32.75 | $32.55 | $32.59 | $29.37 | 51,253 |
| 2018-08-27 | $32.72 | $32.80 | $32.60 | $32.69 | $29.46 | 43,612 |
| 2018-08-24 | $32.70 | $32.77 | $32.58 | $32.70 | $29.47 | 53,201 |
| 2018-08-23 | $32.73 | $32.79 | $32.65 | $32.73 | $29.50 | 40,144 |
| 2018-08-22 | $32.96 | $32.96 | $32.72 | $32.80 | $29.56 | 49,391 |
| 2018-08-21 | $33.21 | $33.21 | $32.83 | $32.97 | $29.71 | 199,747 |
| 2018-08-20 | $33.18 | $33.34 | $33.15 | $33.18 | $29.90 | 61,040 |
| 2018-08-17 | $32.93 | $33.24 | $32.93 | $33.18 | $29.90 | 59,058 |
| 2018-08-16 | $32.86 | $33.05 | $32.79 | $32.99 | $29.73 | 188,514 |
| 2018-08-15 | $32.28 | $32.53 | $32.13 | $32.52 | $29.31 | 38,652 |
| 2018-08-14 | $32.17 | $32.41 | $32.17 | $32.38 | $29.18 | 39,643 |
| 2018-08-13 | $32.30 | $32.30 | $32.03 | $32.17 | $28.99 | 22,142 |
| 2018-08-10 | $32.24 | $32.30 | $32.10 | $32.21 | $29.03 | 22,823 |
| 2018-08-09 | $32.42 | $32.42 | $32.25 | $32.34 | $29.15 | 185,841 |
| 2018-08-08 | $32.63 | $32.63 | $32.42 | $32.42 | $29.22 | 35,258 |
| 2018-08-07 | $32.82 | $32.82 | $32.55 | $32.66 | $29.43 | 282,139 |
| 2018-08-06 | $32.83 | $32.92 | $32.76 | $32.82 | $29.58 | 121,162 |
| 2018-08-03 | $32.43 | $32.94 | $32.43 | $32.78 | $29.54 | 69,198 |
| 2018-08-02 | $32.00 | $32.44 | $32.00 | $32.39 | $29.19 | 48,208 |
| 2018-08-01 | $32.28 | $32.28 | $32.01 | $32.08 | $28.91 | 63,683 |
| 2018-07-31 | $32.31 | $32.45 | $32.18 | $32.37 | $29.17 | 950,511 |
| 2018-07-30 | $32.22 | $32.26 | $32.13 | $32.21 | $29.03 | 125,361 |
| 2018-07-27 | $32.22 | $32.36 | $32.20 | $32.27 | $29.08 | 33,562 |
| 2018-07-26 | $32.17 | $32.45 | $32.05 | $32.22 | $29.04 | 62,671 |
| 2018-07-25 | $31.86 | $32.09 | $31.80 | $32.04 | $28.88 | 30,884 |
| 2018-07-24 | $31.75 | $31.88 | $31.71 | $31.85 | $28.70 | 42,382 |
| 2018-07-23 | $31.91 | $31.94 | $31.70 | $31.79 | $28.65 | 31,194 |
| 2018-07-20 | $31.73 | $31.98 | $31.73 | $31.98 | $28.82 | 41,748 |
| 2018-07-19 | $31.64 | $31.87 | $31.51 | $31.83 | $28.69 | 29,462 |
| 2018-07-18 | $31.96 | $31.98 | $31.76 | $31.80 | $28.66 | 101,753 |
| 2018-07-17 | $31.73 | $32.05 | $31.73 | $32.02 | $28.86 | 60,304 |
| 2018-07-16 | $31.90 | $31.90 | $31.67 | $31.75 | $28.61 | 39,821 |
| 2018-07-13 | $31.76 | $31.95 | $31.76 | $31.90 | $28.75 | 128,028 |
| 2018-07-12 | $31.87 | $31.89 | $31.64 | $31.76 | $28.62 | 80,395 |
| 2018-07-11 | $31.84 | $31.85 | $31.70 | $31.77 | $28.63 | 48,124 |
| 2018-07-10 | $31.63 | $31.91 | $31.56 | $31.90 | $28.75 | 182,821 |
| 2018-07-09 | $31.65 | $31.72 | $31.51 | $31.52 | $28.41 | 81,145 |
| 2018-07-06 | $31.59 | $31.78 | $31.56 | $31.65 | $28.52 | 99,326 |
| 2018-07-05 | $31.45 | $31.59 | $31.22 | $31.57 | $28.45 | 91,335 |
| 2018-07-03 | $31.14 | $31.27 | $31.08 | $31.13 | $28.06 | 48,825 |
| 2018-07-02 | $31.10 | $31.18 | $30.88 | $31.08 | $28.01 | 32,516 |
| 2018-06-29 | $31.25 | $31.38 | $31.15 | $31.21 | $28.13 | 72,804 |
| 2018-06-28 | $31.15 | $31.32 | $31.15 | $31.28 | $28.19 | 24,012 |
| 2018-06-27 | $31.28 | $31.48 | $31.19 | $31.23 | $28.15 | 40,499 |
| 2018-06-26 | $31.43 | $31.50 | $31.20 | $31.32 | $28.23 | 24,446 |
| 2018-06-25 | $31.23 | $31.47 | $31.23 | $31.43 | $28.33 | 89,392 |
| 2018-06-22 | $31.10 | $31.37 | $31.10 | $31.26 | $28.17 | 37,391 |
| 2018-06-21 | $31.10 | $31.13 | $30.98 | $31.06 | $27.99 | 103,233 |
| 2018-06-20 | $31.03 | $31.03 | $30.86 | $31.00 | $27.94 | 30,229 |
| 2018-06-19 | $30.66 | $31.00 | $30.66 | $30.97 | $27.91 | 82,626 |
| 2018-06-18 | $31.07 | $31.07 | $30.67 | $30.77 | $27.73 | 34,824 |
| 2018-06-15 | $30.81 | $31.21 | $30.81 | $31.21 | $28.13 | 57,197 |
| 2018-06-14 | $31.04 | $31.08 | $30.95 | $31.03 | $27.76 | 81,760 |
| 2018-06-13 | $31.08 | $31.10 | $30.90 | $31.00 | $27.74 | 33,813 |
| 2018-06-12 | $31.02 | $31.10 | $30.90 | $31.09 | $27.82 | 40,679 |
| 2018-06-11 | $30.79 | $31.10 | $30.79 | $31.03 | $27.76 | 60,485 |
| 2018-06-08 | $30.43 | $30.79 | $30.43 | $30.79 | $27.55 | 146,220 |
| 2018-06-07 | $30.18 | $30.54 | $30.17 | $30.37 | $27.17 | 63,799 |
| 2018-06-06 | $30.24 | $30.24 | $30.06 | $30.24 | $27.06 | 50,073 |
| 2018-06-05 | $30.35 | $30.35 | $30.11 | $30.19 | $27.01 | 59,753 |
| 2018-06-04 | $30.13 | $30.35 | $30.13 | $30.32 | $27.13 | 32,874 |
| 2018-06-01 | $30.11 | $30.20 | $30.03 | $30.05 | $26.89 | 86,086 |
| 2018-05-31 | $30.49 | $30.49 | $29.95 | $30.09 | $26.92 | 46,842 |
| 2018-05-30 | $30.22 | $30.59 | $30.21 | $30.55 | $27.33 | 44,310 |
| 2018-05-29 | $30.09 | $30.23 | $30.01 | $30.12 | $26.95 | 33,668 |
| 2018-05-25 | $30.15 | $30.36 | $30.12 | $30.16 | $26.98 | 41,864 |
| 2018-05-24 | $30.14 | $30.22 | $30.02 | $30.13 | $26.96 | 54,518 |
| 2018-05-23 | $29.99 | $30.19 | $29.94 | $30.15 | $26.97 | 55,243 |
| 2018-05-22 | $30.17 | $30.29 | $30.01 | $30.06 | $26.89 | 36,598 |
| 2018-05-21 | $30.09 | $30.21 | $30.03 | $30.14 | $26.97 | 47,734 |
| 2018-05-18 | $30.10 | $30.10 | $29.86 | $30.00 | $26.84 | 56,934 |
| 2018-05-17 | $30.15 | $30.22 | $30.06 | $30.14 | $26.97 | 42,842 |
| 2018-05-16 | $29.86 | $30.14 | $29.86 | $30.06 | $26.89 | 74,544 |
| 2018-05-15 | $29.85 | $29.93 | $29.71 | $29.82 | $26.68 | 35,078 |
| 2018-05-14 | $30.03 | $30.05 | $29.91 | $29.93 | $26.78 | 65,279 |
| 2018-05-11 | $30.04 | $30.18 | $29.90 | $29.96 | $26.80 | 28,258 |
| 2018-05-10 | $29.91 | $30.13 | $29.91 | $29.98 | $26.82 | 114,803 |
| 2018-05-09 | $29.69 | $29.89 | $29.64 | $29.81 | $26.67 | 64,271 |
| 2018-05-08 | $29.83 | $29.83 | $29.64 | $29.76 | $26.63 | 79,772 |
| 2018-05-07 | $30.11 | $30.12 | $29.82 | $29.89 | $26.74 | 73,990 |
| 2018-05-04 | $29.62 | $30.21 | $29.60 | $30.04 | $26.88 | 69,714 |
| 2018-05-03 | $29.67 | $29.78 | $29.50 | $29.61 | $26.49 | 66,742 |
| 2018-05-02 | $30.14 | $30.14 | $29.61 | $29.67 | $26.55 | 67,830 |
| 2018-05-01 | $30.35 | $30.35 | $30.01 | $30.20 | $27.02 | 154,958 |
| 2018-04-30 | $30.73 | $30.84 | $30.41 | $30.48 | $27.27 | 32,333 |
| 2018-04-27 | $30.48 | $30.74 | $30.45 | $30.64 | $27.41 | 28,311 |
| 2018-04-26 | $30.44 | $30.60 | $30.30 | $30.48 | $27.27 | 36,988 |
| 2018-04-25 | $30.24 | $30.42 | $30.15 | $30.33 | $27.14 | 38,934 |
| 2018-04-24 | $30.52 | $30.52 | $30.10 | $30.27 | $27.08 | 72,388 |
| 2018-04-23 | $30.47 | $30.54 | $30.34 | $30.44 | $27.23 | 57,721 |
| 2018-04-20 | $30.98 | $31.07 | $30.45 | $30.51 | $27.30 | 123,205 |
| 2018-04-19 | $31.53 | $31.62 | $30.85 | $31.02 | $27.75 | 88,987 |
| 2018-04-18 | $32.16 | $32.19 | $31.84 | $31.89 | $28.53 | 163,213 |
| 2018-04-17 | $32.21 | $32.23 | $32.02 | $32.18 | $28.79 | 92,271 |
| 2018-04-16 | $31.88 | $32.26 | $31.78 | $32.10 | $28.72 | 36,553 |
| 2018-04-13 | $31.74 | $31.79 | $31.62 | $31.76 | $28.42 | 111,305 |
| 2018-04-12 | $31.78 | $31.89 | $31.60 | $31.62 | $28.29 | 22,723 |
| 2018-04-11 | $31.56 | $31.80 | $31.56 | $31.64 | $28.31 | 38,894 |
| 2018-04-10 | $31.78 | $31.82 | $31.55 | $31.73 | $28.39 | 48,561 |
| 2018-04-09 | $31.76 | $31.93 | $31.53 | $31.60 | $28.27 | 141,711 |
| 2018-04-06 | $31.80 | $32.12 | $31.51 | $31.65 | $28.32 | 40,325 |
| 2018-04-05 | $31.95 | $32.10 | $31.74 | $31.93 | $28.57 | 67,078 |
| 2018-04-04 | $31.14 | $31.98 | $31.14 | $31.86 | $28.50 | 143,737 |
| 2018-04-03 | $31.05 | $31.48 | $31.01 | $31.37 | $28.07 | 36,134 |
| 2018-04-02 | $31.64 | $31.64 | $30.85 | $30.92 | $27.66 | 82,533 |
| 2018-03-29 | $31.69 | $31.89 | $31.68 | $31.72 | $28.38 | 30,903 |
| 2018-03-28 | $31.17 | $31.60 | $31.17 | $31.51 | $28.19 | 33,602 |
| 2018-03-27 | $31.15 | $31.40 | $30.93 | $31.06 | $27.79 | 41,507 |
| 2018-03-26 | $30.90 | $31.12 | $30.82 | $31.05 | $27.78 | 27,824 |
| 2018-03-23 | $31.17 | $31.26 | $30.63 | $30.69 | $27.46 | 73,383 |
| 2018-03-22 | $31.20 | $31.42 | $31.03 | $31.03 | $27.76 | 47,178 |
| 2018-03-21 | $31.57 | $31.57 | $31.24 | $31.32 | $28.02 | 56,705 |
| 2018-03-20 | $31.77 | $31.91 | $31.60 | $31.64 | $28.31 | 59,005 |
| 2018-03-19 | $32.03 | $32.08 | $31.69 | $31.80 | $28.45 | 44,770 |
| 2018-03-16 | $32.12 | $32.21 | $32.06 | $32.06 | $28.68 | 23,018 |
| 2018-03-15 | $32.51 | $32.60 | $32.21 | $32.30 | $28.69 | 32,967 |
| 2018-03-14 | $32.87 | $32.93 | $32.47 | $32.49 | $28.86 | 41,313 |
| 2018-03-13 | $33.00 | $33.00 | $32.81 | $32.86 | $29.19 | 43,916 |
| 2018-03-12 | $32.97 | $33.15 | $32.83 | $32.88 | $29.21 | 130,447 |
| 2018-03-09 | $32.85 | $32.91 | $32.74 | $32.91 | $29.23 | 54,704 |
| 2018-03-08 | $32.50 | $32.73 | $32.50 | $32.73 | $29.07 | 20,176 |
| 2018-03-07 | $32.46 | $32.54 | $32.29 | $32.45 | $28.82 | 31,304 |
| 2018-03-06 | $32.75 | $32.75 | $32.48 | $32.70 | $29.05 | 38,501 |
| 2018-03-05 | $32.27 | $32.70 | $32.27 | $32.70 | $29.05 | 200,765 |
| 2018-03-02 | $31.96 | $32.40 | $31.96 | $32.37 | $28.75 | 46,194 |
| 2018-03-01 | $32.15 | $32.34 | $31.83 | $32.11 | $28.52 | 94,445 |
| 2018-02-28 | $32.68 | $32.68 | $32.18 | $32.19 | $28.59 | 42,789 |
| 2018-02-27 | $32.96 | $33.05 | $32.54 | $32.54 | $28.90 | 47,326 |
| 2018-02-26 | $32.80 | $32.96 | $32.73 | $32.90 | $29.22 | 56,923 |
| 2018-02-23 | $32.45 | $32.71 | $32.37 | $32.70 | $29.05 | 86,887 |
| 2018-02-22 | $32.38 | $32.65 | $32.34 | $32.41 | $28.79 | 48,690 |
| 2018-02-21 | $32.76 | $32.86 | $32.33 | $32.33 | $28.72 | 108,953 |
| 2018-02-20 | $33.15 | $33.19 | $32.66 | $32.72 | $29.06 | 539,091 |
| 2018-02-16 | $33.31 | $33.61 | $33.19 | $33.53 | $29.78 | 108,878 |
| 2018-02-15 | $32.92 | $33.33 | $32.78 | $33.29 | $29.57 | 65,692 |
| 2018-02-14 | $32.64 | $32.89 | $32.48 | $32.78 | $29.12 | 64,105 |
| 2018-02-13 | $32.56 | $32.89 | $32.55 | $32.79 | $29.13 | 37,831 |
| 2018-02-12 | $32.54 | $32.80 | $32.46 | $32.63 | $28.98 | 41,737 |
| 2018-02-09 | $32.55 | $32.57 | $31.71 | $32.32 | $28.71 | 1,030,378 |
| 2018-02-08 | $33.11 | $33.13 | $32.35 | $32.35 | $28.74 | 46,724 |
| 2018-02-07 | $33.09 | $33.60 | $33.03 | $33.03 | $29.34 | 120,701 |
| 2018-02-06 | $32.25 | $33.13 | $31.92 | $33.13 | $29.43 | 128,846 |
| 2018-02-05 | $33.84 | $34.02 | $32.79 | $32.84 | $29.17 | 165,103 |
| 2018-02-02 | $34.61 | $34.65 | $33.98 | $34.05 | $30.25 | 203,104 |
| 2018-02-01 | $34.71 | $34.87 | $34.61 | $34.71 | $30.83 | 37,822 |
| 2018-01-31 | $35.03 | $35.09 | $34.71 | $34.87 | $30.97 | 74,172 |
| 2018-01-30 | $35.04 | $35.19 | $34.92 | $34.98 | $31.07 | 217,802 |
| 2018-01-29 | $35.45 | $35.47 | $35.23 | $35.25 | $31.31 | 123,586 |
| 2018-01-26 | $35.15 | $35.42 | $35.09 | $35.42 | $31.46 | 100,720 |
| 2018-01-25 | $35.27 | $35.40 | $35.06 | $35.20 | $31.27 | 102,738 |
| 2018-01-24 | $35.25 | $35.28 | $35.07 | $35.22 | $31.29 | 60,567 |
| 2018-01-23 | $35.10 | $35.22 | $35.00 | $35.19 | $31.26 | 129,824 |
| 2018-01-22 | $35.00 | $35.25 | $35.00 | $35.25 | $31.31 | 67,582 |
| 2018-01-19 | $34.72 | $35.00 | $34.68 | $35.00 | $31.09 | 63,899 |
| 2018-01-18 | $34.68 | $34.74 | $34.53 | $34.61 | $30.74 | 50,414 |
| 2018-01-17 | $34.40 | $34.80 | $34.40 | $34.69 | $30.81 | 76,528 |
| 2018-01-16 | $34.29 | $34.43 | $34.24 | $34.32 | $30.49 | 308,964 |
| 2018-01-12 | $34.24 | $34.32 | $34.09 | $34.12 | $30.31 | 53,397 |
| 2018-01-11 | $34.28 | $34.28 | $34.10 | $34.18 | $30.36 | 62,091 |
| 2018-01-10 | $34.25 | $34.25 | $33.97 | $34.19 | $30.37 | 79,521 |
| 2018-01-09 | $34.46 | $34.50 | $34.35 | $34.36 | $30.52 | 48,767 |
| 2018-01-08 | $34.41 | $34.43 | $34.29 | $34.41 | $30.57 | 53,411 |
| 2018-01-05 | $34.25 | $34.34 | $34.16 | $34.33 | $30.49 | 51,600 |
| 2018-01-04 | $34.13 | $34.31 | $34.13 | $34.20 | $30.38 | 109,560 |
| 2018-01-03 | $34.18 | $34.20 | $34.07 | $34.10 | $30.29 | 63,494 |
| 2018-01-02 | $34.33 | $34.33 | $34.10 | $34.10 | $30.29 | 58,800 |
| 2017-12-29 | $34.28 | $34.49 | $34.28 | $34.31 | $30.48 | 69,141 |
| 2017-12-28 | $34.34 | $34.34 | $34.20 | $34.31 | $30.48 | 61,484 |
| 2017-12-27 | $34.35 | $34.41 | $34.29 | $34.36 | $30.52 | 22,644 |
| 2017-12-26 | $34.26 | $34.41 | $34.26 | $34.37 | $30.53 | 41,690 |
| 2017-12-22 | $34.34 | $34.34 | $34.23 | $34.25 | $30.42 | 47,416 |
| 2017-12-21 | $34.38 | $34.38 | $34.19 | $34.23 | $30.41 | 27,569 |
| 2017-12-20 | $34.33 | $34.33 | $34.01 | $34.25 | $30.42 | 63,089 |
| 2017-12-19 | $34.39 | $34.45 | $34.29 | $34.30 | $30.47 | 65,837 |
| 2017-12-18 | $34.30 | $34.50 | $34.21 | $34.25 | $30.42 | 69,493 |
| 2017-12-15 | $34.06 | $34.27 | $34.06 | $34.23 | $30.41 | 42,625 |
| 2017-12-14 | $34.22 | $34.24 | $34.06 | $34.06 | $30.07 | 193,415 |
| 2017-12-13 | $34.05 | $34.30 | $34.05 | $34.22 | $30.22 | 65,837 |
| 2017-12-12 | $34.06 | $34.14 | $33.97 | $34.00 | $30.02 | 39,745 |
| 2017-12-11 | $34.02 | $34.02 | $33.88 | $34.02 | $30.04 | 54,151 |
| 2017-12-08 | $34.00 | $34.07 | $33.81 | $34.07 | $30.08 | 59,479 |
| 2017-12-07 | $34.28 | $34.28 | $33.93 | $33.93 | $29.96 | 77,811 |
| 2017-12-06 | $34.08 | $34.28 | $34.08 | $34.28 | $30.27 | 178,600 |
| 2017-12-05 | $34.13 | $34.14 | $33.99 | $34.09 | $30.10 | 835,363 |
| 2017-12-04 | $33.90 | $34.15 | $33.74 | $33.74 | $29.79 | 152,977 |
| 2017-12-01 | $33.70 | $33.84 | $33.40 | $33.84 | $29.88 | 114,569 |
| 2017-11-30 | $33.59 | $33.82 | $33.54 | $33.77 | $29.82 | 40,190 |
| 2017-11-29 | $33.25 | $33.55 | $33.25 | $33.48 | $29.56 | 57,831 |
| 2017-11-28 | $33.03 | $33.25 | $32.94 | $33.24 | $29.35 | 58,364 |
| 2017-11-27 | $32.99 | $33.04 | $32.92 | $33.00 | $29.14 | 31,745 |
| 2017-11-24 | $33.06 | $33.06 | $32.97 | $32.97 | $29.11 | 21,749 |
| 2017-11-22 | $33.01 | $33.05 | $32.90 | $32.97 | $29.11 | 23,754 |
| 2017-11-21 | $33.00 | $33.10 | $32.97 | $33.00 | $29.14 | 68,967 |
| 2017-11-20 | $32.91 | $32.98 | $32.89 | $32.93 | $29.08 | 100,583 |
| 2017-11-17 | $32.96 | $33.06 | $32.87 | $32.92 | $29.07 | 32,548 |
| 2017-11-16 | $32.80 | $33.14 | $32.76 | $33.01 | $29.15 | 108,372 |
| 2017-11-15 | $32.75 | $32.75 | $32.48 | $32.48 | $28.68 | 192,036 |
| 2017-11-14 | $32.70 | $32.87 | $32.62 | $32.86 | $29.01 | 33,624 |
| 2017-11-13 | $32.54 | $32.84 | $32.54 | $32.71 | $28.88 | 165,355 |
| 2017-11-10 | $32.24 | $32.59 | $32.24 | $32.57 | $28.76 | 46,651 |
| 2017-11-09 | $32.19 | $32.28 | $32.12 | $32.25 | $28.48 | 21,804 |
| 2017-11-08 | $32.02 | $32.27 | $32.00 | $32.24 | $28.47 | 34,167 |
| 2017-11-07 | $31.61 | $31.92 | $31.58 | $31.92 | $28.18 | 150,342 |
| 2017-11-06 | $31.90 | $31.90 | $31.61 | $31.62 | $27.92 | 147,085 |
| 2017-11-03 | $31.95 | $32.05 | $31.93 | $31.94 | $28.20 | 36,895 |
| 2017-11-02 | $32.02 | $32.04 | $31.86 | $31.93 | $28.19 | 39,679 |
| 2017-11-01 | $32.04 | $32.15 | $31.99 | $32.03 | $28.28 | 80,266 |
| 2017-10-31 | $31.84 | $32.03 | $31.75 | $31.96 | $28.22 | 965,578 |
| 2017-10-30 | $31.93 | $31.94 | $31.68 | $31.72 | $28.01 | 85,879 |
| 2017-10-27 | $32.18 | $32.18 | $31.92 | $31.97 | $28.23 | 52,120 |
| 2017-10-26 | $32.35 | $32.48 | $32.23 | $32.27 | $28.49 | 28,712 |
| 2017-10-25 | $32.31 | $32.33 | $32.02 | $32.21 | $28.44 | 51,501 |
| 2017-10-24 | $32.45 | $32.47 | $32.25 | $32.26 | $28.48 | 40,108 |
| 2017-10-23 | $32.44 | $32.53 | $32.37 | $32.41 | $28.62 | 72,095 |
| 2017-10-20 | $32.50 | $32.50 | $32.32 | $32.46 | $28.66 | 50,453 |
| 2017-10-19 | $32.55 | $32.55 | $32.37 | $32.51 | $28.71 | 39,356 |
| 2017-10-18 | $32.69 | $32.70 | $32.58 | $32.66 | $28.84 | 47,824 |
| 2017-10-17 | $32.90 | $32.90 | $32.62 | $32.69 | $28.86 | 56,560 |
| 2017-10-16 | $32.82 | $32.86 | $32.77 | $32.84 | $29.00 | 127,083 |
| 2017-10-13 | $32.82 | $32.89 | $32.80 | $32.84 | $29.00 | 60,966 |
| 2017-10-12 | $32.60 | $32.79 | $32.56 | $32.75 | $28.92 | 81,355 |
| 2017-10-11 | $32.57 | $32.68 | $32.54 | $32.60 | $28.79 | 34,494 |
| 2017-10-10 | $32.26 | $32.60 | $32.26 | $32.54 | $28.73 | 54,345 |
| 2017-10-09 | $32.37 | $32.41 | $32.20 | $32.22 | $28.45 | 52,286 |
| 2017-10-06 | $32.46 | $32.55 | $32.29 | $32.36 | $28.57 | 66,325 |
| 2017-10-05 | $32.54 | $32.70 | $32.54 | $32.62 | $28.80 | 59,985 |
| 2017-10-04 | $32.31 | $32.59 | $32.30 | $32.49 | $28.69 | 33,698 |
| 2017-10-03 | $32.31 | $32.40 | $32.31 | $32.36 | $28.57 | 48,094 |
| 2017-10-02 | $32.40 | $32.49 | $32.32 | $32.32 | $28.54 | 196,004 |
| 2017-09-29 | $32.46 | $32.50 | $32.38 | $32.41 | $28.62 | 32,087 |
| 2017-09-28 | $32.37 | $32.48 | $32.35 | $32.40 | $28.61 | 23,606 |
| 2017-09-27 | $32.62 | $32.64 | $32.23 | $32.40 | $28.61 | 36,480 |
| 2017-09-26 | $32.59 | $32.68 | $32.54 | $32.64 | $28.82 | 40,293 |
| 2017-09-25 | $32.37 | $32.58 | $32.36 | $32.56 | $28.75 | 42,608 |
| 2017-09-22 | $32.41 | $32.47 | $32.31 | $32.32 | $28.54 | 29,097 |
| 2017-09-21 | $32.69 | $32.69 | $32.41 | $32.42 | $28.62 | 30,373 |
| 2017-09-20 | $32.93 | $32.97 | $32.55 | $32.74 | $28.91 | 45,468 |
| 2017-09-19 | $33.12 | $33.12 | $32.96 | $33.03 | $29.16 | 46,737 |
| 2017-09-18 | $33.09 | $33.19 | $33.03 | $33.09 | $29.22 | 23,141 |
| 2017-09-15 | $33.01 | $33.09 | $32.93 | $33.08 | $29.21 | 28,259 |
| 2017-09-14 | $33.25 | $33.25 | $33.11 | $33.18 | $29.11 | 33,764 |
| 2017-09-13 | $33.21 | $33.41 | $33.20 | $33.28 | $29.20 | 21,444 |
| 2017-09-12 | $33.22 | $33.24 | $33.17 | $33.21 | $29.14 | 22,124 |
| 2017-09-11 | $33.09 | $33.25 | $33.06 | $33.17 | $29.10 | 34,401 |
| 2017-09-08 | $33.09 | $33.10 | $32.90 | $33.00 | $28.95 | 21,812 |
| 2017-09-07 | $33.15 | $33.20 | $33.06 | $33.15 | $29.09 | 31,906 |
| 2017-09-06 | $33.05 | $33.16 | $32.96 | $33.12 | $29.06 | 25,470 |
| 2017-09-05 | $32.92 | $33.01 | $32.82 | $32.98 | $28.94 | 42,160 |
| 2017-09-01 | $32.86 | $32.95 | $32.84 | $32.95 | $28.91 | 23,753 |
| 2017-08-31 | $32.82 | $32.86 | $32.78 | $32.78 | $28.76 | 115,814 |
| 2017-08-30 | $32.75 | $32.85 | $32.73 | $32.77 | $28.75 | 19,663 |
| 2017-08-29 | $32.63 | $32.80 | $32.63 | $32.76 | $28.74 | 19,517 |
| 2017-08-28 | $32.78 | $32.80 | $32.55 | $32.65 | $28.65 | 30,758 |
| 2017-08-25 | $32.80 | $32.90 | $32.79 | $32.79 | $28.77 | 52,286 |
| 2017-08-24 | $33.12 | $33.12 | $32.65 | $32.69 | $28.68 | 50,221 |
| 2017-08-23 | $33.19 | $33.19 | $33.10 | $33.14 | $29.08 | 13,622 |
| 2017-08-22 | $33.19 | $33.27 | $33.18 | $33.22 | $29.15 | 31,997 |
| 2017-08-21 | $33.07 | $33.25 | $33.02 | $33.24 | $29.16 | 153,400 |
| 2017-08-18 | $33.12 | $33.15 | $33.03 | $33.04 | $28.99 | 20,632 |
| 2017-08-17 | $33.39 | $33.50 | $33.18 | $33.18 | $29.11 | 32,234 |
| 2017-08-16 | $33.39 | $33.52 | $33.39 | $33.48 | $29.37 | 28,976 |
| 2017-08-15 | $33.22 | $33.43 | $33.22 | $33.37 | $29.28 | 23,630 |
| 2017-08-14 | $33.13 | $33.30 | $33.10 | $33.23 | $29.16 | 24,615 |
| 2017-08-11 | $33.01 | $33.15 | $33.00 | $33.09 | $29.03 | 28,882 |
| 2017-08-10 | $33.08 | $33.15 | $33.03 | $33.03 | $28.98 | 56,895 |
| 2017-08-09 | $33.11 | $33.15 | $33.06 | $33.15 | $29.08 | 37,912 |
| 2017-08-08 | $33.20 | $33.32 | $33.11 | $33.13 | $29.07 | 66,905 |
| 2017-08-07 | $33.03 | $33.26 | $33.03 | $33.26 | $29.18 | 62,844 |
| 2017-08-04 | $33.15 | $33.15 | $32.97 | $33.03 | $28.98 | 23,555 |
| 2017-08-03 | $33.14 | $33.27 | $33.10 | $33.10 | $29.04 | 21,840 |
| 2017-08-02 | $33.16 | $33.17 | $32.99 | $33.16 | $29.09 | 89,525 |
| 2017-08-01 | $33.30 | $33.34 | $33.15 | $33.15 | $29.09 | 23,555 |
| 2017-07-31 | $33.29 | $33.37 | $33.17 | $33.23 | $29.16 | 135,087 |
| 2017-07-28 | $33.52 | $33.55 | $32.86 | $33.29 | $29.21 | 48,666 |
| 2017-07-27 | $33.36 | $33.55 | $33.34 | $33.55 | $29.44 | 46,001 |
| 2017-07-26 | $33.45 | $33.45 | $33.17 | $33.32 | $29.23 | 144,334 |
| 2017-07-25 | $33.14 | $33.29 | $33.14 | $33.29 | $29.21 | 26,607 |
| 2017-07-24 | $33.14 | $33.14 | $33.04 | $33.07 | $29.01 | 30,012 |
| 2017-07-21 | $33.02 | $33.13 | $32.95 | $33.11 | $29.05 | 59,408 |
| 2017-07-20 | $33.05 | $33.17 | $33.03 | $33.08 | $29.02 | 43,329 |
| 2017-07-19 | $32.95 | $33.07 | $32.90 | $33.07 | $29.01 | 101,246 |
| 2017-07-18 | $32.90 | $32.99 | $32.87 | $32.94 | $28.90 | 24,947 |
| 2017-07-17 | $32.98 | $32.98 | $32.85 | $32.90 | $28.87 | 58,257 |
| 2017-07-14 | $32.74 | $32.94 | $32.74 | $32.87 | $28.84 | 65,213 |
| 2017-07-13 | $32.67 | $32.70 | $32.61 | $32.66 | $28.65 | 40,221 |
| 2017-07-12 | $32.59 | $32.69 | $32.59 | $32.63 | $28.63 | 165,685 |
| 2017-07-11 | $32.50 | $32.54 | $32.36 | $32.45 | $28.47 | 31,362 |
| 2017-07-10 | $32.77 | $32.77 | $32.48 | $32.52 | $28.53 | 58,565 |
| 2017-07-07 | $32.82 | $32.85 | $32.68 | $32.75 | $28.73 | 65,750 |
| 2017-07-06 | $32.89 | $32.89 | $32.75 | $32.76 | $28.74 | 63,383 |
| 2017-07-05 | $33.01 | $33.05 | $32.91 | $32.97 | $28.93 | 95,013 |
| 2017-07-03 | $33.06 | $33.13 | $32.99 | $33.03 | $28.98 | 60,448 |
| 2017-06-30 | $33.05 | $33.11 | $33.02 | $33.03 | $28.98 | 45,795 |
| 2017-06-29 | $33.48 | $33.48 | $32.83 | $32.92 | $28.88 | 118,835 |
| 2017-06-28 | $33.30 | $33.49 | $33.30 | $33.35 | $29.26 | 56,379 |
| 2017-06-27 | $33.45 | $33.50 | $33.17 | $33.18 | $29.11 | 80,797 |
| 2017-06-26 | $33.41 | $33.57 | $33.41 | $33.52 | $29.41 | 33,907 |
| 2017-06-23 | $33.34 | $33.46 | $33.33 | $33.37 | $29.28 | 24,422 |
| 2017-06-22 | $33.55 | $33.56 | $33.31 | $33.35 | $29.26 | 32,031 |
| 2017-06-21 | $33.67 | $33.76 | $33.51 | $33.53 | $29.42 | 54,394 |
| 2017-06-20 | $33.93 | $33.93 | $33.63 | $33.72 | $29.59 | 54,162 |
| 2017-06-19 | $33.69 | $33.77 | $33.54 | $33.75 | $29.61 | 42,924 |
| 2017-06-16 | $33.92 | $33.92 | $33.35 | $33.61 | $29.49 | 70,133 |
| 2017-06-15 | $34.18 | $34.31 | $34.07 | $34.29 | $29.86 | 18,536 |
| 2017-06-14 | $34.25 | $34.39 | $34.21 | $34.34 | $29.91 | 45,004 |
| 2017-06-13 | $34.07 | $34.14 | $33.92 | $34.11 | $29.71 | 113,449 |
| 2017-06-12 | $34.04 | $34.20 | $34.00 | $34.04 | $29.65 | 34,160 |
| 2017-06-09 | $34.07 | $34.14 | $33.99 | $34.05 | $29.65 | 38,420 |
| 2017-06-08 | $34.35 | $34.35 | $34.01 | $34.12 | $29.72 | 52,653 |
| 2017-06-07 | $34.33 | $34.39 | $34.28 | $34.36 | $29.92 | 34,203 |
| 2017-06-06 | $34.45 | $34.45 | $34.30 | $34.37 | $29.93 | 23,570 |
| 2017-06-05 | $34.40 | $34.49 | $34.30 | $34.48 | $30.03 | 46,795 |
| 2017-06-02 | $34.36 | $34.46 | $34.26 | $34.41 | $29.97 | 47,173 |
| 2017-06-01 | $34.10 | $34.36 | $34.00 | $34.36 | $29.92 | 239,597 |
| 2017-05-31 | $34.02 | $34.13 | $33.99 | $34.07 | $29.67 | 29,785 |
| 2017-05-30 | $33.95 | $34.00 | $33.84 | $33.99 | $29.60 | 37,500 |
| 2017-05-26 | $33.87 | $34.00 | $33.87 | $33.97 | $29.58 | 33,002 |
| 2017-05-25 | $33.72 | $33.97 | $33.71 | $33.89 | $29.51 | 50,590 |
| 2017-05-24 | $33.53 | $33.68 | $33.50 | $33.65 | $29.31 | 25,984 |
| 2017-05-23 | $33.50 | $33.62 | $33.50 | $33.51 | $29.18 | 45,752 |
| 2017-05-22 | $33.24 | $33.53 | $33.24 | $33.49 | $29.17 | 48,590 |
| 2017-05-19 | $33.07 | $33.30 | $33.07 | $33.25 | $28.96 | 30,986 |
| 2017-05-18 | $33.07 | $33.15 | $33.00 | $33.05 | $28.78 | 44,360 |
| 2017-05-17 | $33.02 | $33.17 | $33.00 | $33.06 | $28.79 | 41,749 |
| 2017-05-16 | $33.26 | $33.28 | $33.10 | $33.12 | $28.84 | 34,635 |
| 2017-05-15 | $33.03 | $33.19 | $33.03 | $33.19 | $28.91 | 27,706 |
| 2017-05-12 | $33.10 | $33.10 | $33.01 | $33.01 | $28.75 | 25,978 |
| 2017-05-11 | $33.06 | $33.14 | $33.00 | $33.13 | $28.85 | 22,735 |
| 2017-05-10 | $33.08 | $33.12 | $33.05 | $33.08 | $28.81 | 21,391 |
| 2017-05-09 | $33.21 | $33.21 | $33.01 | $33.02 | $28.76 | 40,176 |
| 2017-05-08 | $33.20 | $33.22 | $33.10 | $33.16 | $28.88 | 54,860 |
| 2017-05-05 | $33.16 | $33.17 | $33.06 | $33.17 | $28.89 | 20,876 |
| 2017-05-04 | $32.90 | $33.21 | $32.90 | $33.09 | $28.82 | 82,356 |
| 2017-05-03 | $32.88 | $32.92 | $32.79 | $32.87 | $28.63 | 39,506 |
| 2017-05-02 | $33.05 | $33.08 | $32.85 | $32.85 | $28.61 | 197,069 |
| 2017-05-01 | $33.28 | $33.28 | $33.05 | $33.05 | $28.78 | 264,660 |
| 2017-04-28 | $33.22 | $33.24 | $33.09 | $33.24 | $28.95 | 66,358 |
| 2017-04-27 | $33.30 | $33.35 | $33.18 | $33.24 | $28.95 | 20,519 |
| 2017-04-26 | $33.53 | $33.53 | $33.26 | $33.28 | $28.98 | 97,052 |
| 2017-04-25 | $33.41 | $33.58 | $33.41 | $33.52 | $29.19 | 73,317 |
| 2017-04-24 | $33.32 | $33.45 | $33.27 | $33.42 | $29.11 | 53,793 |
| 2017-04-21 | $33.17 | $33.19 | $33.07 | $33.10 | $28.83 | 39,518 |
| 2017-04-20 | $33.24 | $33.24 | $33.09 | $33.17 | $28.89 | 66,218 |
| 2017-04-19 | $33.45 | $33.45 | $33.22 | $33.27 | $28.97 | 66,231 |
| 2017-04-18 | $33.22 | $33.47 | $33.22 | $33.38 | $29.07 | 56,773 |
| 2017-04-17 | $33.11 | $33.23 | $33.00 | $33.23 | $28.94 | 39,670 |
| 2017-04-13 | $33.15 | $33.19 | $33.00 | $33.00 | $28.74 | 26,074 |
| 2017-04-12 | $33.03 | $33.18 | $33.03 | $33.16 | $28.88 | 32,598 |
| 2017-04-11 | $33.01 | $33.02 | $32.91 | $33.00 | $28.74 | 31,420 |
| 2017-04-10 | $32.91 | $33.05 | $32.89 | $33.00 | $28.74 | 25,369 |
| 2017-04-07 | $32.84 | $32.99 | $32.84 | $32.91 | $28.66 | 48,409 |
| 2017-04-06 | $32.85 | $32.92 | $32.82 | $32.86 | $28.61 | 29,723 |
| 2017-04-05 | $32.95 | $33.04 | $32.81 | $32.87 | $28.63 | 46,868 |
| 2017-04-04 | $32.83 | $32.89 | $32.76 | $32.89 | $28.64 | 42,301 |
| 2017-04-03 | $32.92 | $32.96 | $32.75 | $32.85 | $28.61 | 324,895 |
| 2017-03-31 | $32.92 | $33.00 | $32.87 | $32.87 | $28.63 | 44,215 |
| 2017-03-30 | $33.04 | $33.04 | $32.93 | $32.97 | $28.71 | 52,015 |
| 2017-03-29 | $32.98 | $33.07 | $32.93 | $33.02 | $28.76 | 26,992 |
| 2017-03-28 | $32.80 | $33.03 | $32.80 | $32.97 | $28.71 | 108,581 |
| 2017-03-27 | $32.88 | $32.91 | $32.79 | $32.87 | $28.63 | 43,573 |
| 2017-03-24 | $33.00 | $33.00 | $32.80 | $32.92 | $28.67 | 30,669 |
| 2017-03-23 | $33.00 | $33.13 | $32.94 | $32.98 | $28.72 | 24,676 |
| 2017-03-22 | $33.13 | $33.24 | $32.96 | $33.06 | $28.79 | 67,203 |
| 2017-03-21 | $33.19 | $33.21 | $33.06 | $33.10 | $28.83 | 97,723 |
| 2017-03-20 | $33.12 | $33.16 | $33.07 | $33.12 | $28.84 | 48,799 |
| 2017-03-17 | $33.19 | $33.28 | $33.10 | $33.11 | $28.84 | 36,845 |
| 2017-03-16 | $33.28 | $33.30 | $33.22 | $33.30 | $28.86 | 29,766 |
| 2017-03-15 | $33.04 | $33.37 | $33.04 | $33.29 | $28.85 | 48,812 |
| 2017-03-14 | $33.05 | $33.10 | $32.97 | $33.03 | $28.63 | 22,596 |
| 2017-03-13 | $33.02 | $33.09 | $33.00 | $33.07 | $28.66 | 37,357 |
| 2017-03-10 | $33.02 | $33.10 | $32.98 | $33.06 | $28.65 | 43,304 |
| 2017-03-09 | $32.84 | $32.95 | $32.84 | $32.93 | $28.54 | 40,724 |
| 2017-03-08 | $32.91 | $32.91 | $32.83 | $32.86 | $28.48 | 37,009 |
| 2017-03-07 | $32.95 | $33.04 | $32.92 | $32.92 | $28.53 | 28,302 |
| 2017-03-06 | $33.00 | $33.05 | $32.94 | $32.99 | $28.59 | 62,783 |
| 2017-03-03 | $33.17 | $33.17 | $33.00 | $33.10 | $28.69 | 66,974 |
| 2017-03-02 | $33.23 | $33.32 | $33.17 | $33.27 | $28.83 | 76,529 |
| 2017-03-01 | $33.19 | $33.35 | $33.14 | $33.27 | $28.83 | 62,340 |
| 2017-02-28 | $32.96 | $33.17 | $32.96 | $33.10 | $28.69 | 49,490 |
| 2017-02-27 | $33.19 | $33.19 | $33.00 | $33.03 | $28.63 | 288,942 |
| 2017-02-24 | $33.09 | $33.22 | $33.00 | $33.19 | $28.76 | 45,044 |
| 2017-02-23 | $33.10 | $33.23 | $33.02 | $33.08 | $28.67 | 58,264 |
| 2017-02-22 | $33.07 | $33.07 | $32.94 | $33.01 | $28.61 | 59,968 |
| 2017-02-21 | $32.84 | $33.08 | $32.80 | $33.06 | $28.65 | 71,410 |
| 2017-02-17 | $32.47 | $32.75 | $32.47 | $32.73 | $28.37 | 48,983 |
| 2017-02-16 | $32.50 | $32.57 | $32.35 | $32.55 | $28.21 | 53,026 |
| 2017-02-15 | $32.30 | $32.59 | $32.27 | $32.50 | $28.17 | 911,670 |
| 2017-02-14 | $32.18 | $32.27 | $32.07 | $32.25 | $27.95 | 39,343 |
| 2017-02-13 | $32.27 | $32.30 | $32.16 | $32.22 | $27.92 | 92,815 |
| 2017-02-10 | $32.24 | $32.30 | $32.19 | $32.23 | $27.93 | 42,352 |
| 2017-02-09 | $32.10 | $32.28 | $32.00 | $32.24 | $27.94 | 216,317 |
| 2017-02-08 | $31.96 | $32.12 | $31.96 | $32.10 | $27.82 | 42,555 |
| 2017-02-07 | $31.76 | $32.00 | $31.76 | $31.98 | $27.72 | 34,751 |
| 2017-02-06 | $31.83 | $31.84 | $31.70 | $31.70 | $27.47 | 57,299 |
| 2017-02-03 | $31.80 | $31.97 | $31.78 | $31.82 | $27.58 | 63,995 |
| 2017-02-02 | $31.64 | $31.78 | $31.60 | $31.69 | $27.46 | 50,406 |
| 2017-02-01 | $31.57 | $31.58 | $31.41 | $31.48 | $27.28 | 32,470 |
| 2017-01-31 | $31.48 | $31.63 | $31.48 | $31.63 | $27.41 | 25,152 |
| 2017-01-30 | $31.47 | $31.53 | $31.42 | $31.53 | $27.33 | 49,405 |
| 2017-01-27 | $31.67 | $31.67 | $31.46 | $31.53 | $27.33 | 72,851 |
| 2017-01-26 | $31.87 | $31.88 | $31.71 | $31.72 | $27.49 | 59,099 |
| 2017-01-25 | $31.92 | $31.98 | $31.83 | $31.86 | $27.61 | 109,402 |
| 2017-01-24 | $31.63 | $31.88 | $31.63 | $31.85 | $27.60 | 173,734 |
| 2017-01-23 | $31.64 | $31.65 | $31.52 | $31.61 | $27.40 | 32,983 |
| 2017-01-20 | $31.64 | $31.75 | $31.49 | $31.64 | $27.42 | 160,336 |
| 2017-01-19 | $31.58 | $31.58 | $31.41 | $31.45 | $27.26 | 28,582 |
| 2017-01-18 | $31.50 | $31.60 | $31.50 | $31.57 | $27.36 | 44,355 |
| 2017-01-17 | $31.07 | $31.49 | $31.07 | $31.49 | $27.29 | 48,377 |
| 2017-01-13 | $31.12 | $31.12 | $31.01 | $31.07 | $26.93 | 29,747 |
| 2017-01-12 | $31.09 | $31.12 | $31.01 | $31.10 | $26.95 | 30,164 |
| 2017-01-11 | $30.97 | $31.12 | $30.97 | $31.08 | $26.94 | 28,585 |
| 2017-01-10 | $31.17 | $31.18 | $31.00 | $31.04 | $26.90 | 52,718 |
| 2017-01-09 | $31.34 | $31.35 | $31.16 | $31.18 | $27.02 | 175,869 |
| 2017-01-06 | $31.42 | $31.49 | $31.27 | $31.43 | $27.24 | 132,663 |
| 2017-01-05 | $31.27 | $31.49 | $31.23 | $31.42 | $27.23 | 91,569 |
| 2017-01-04 | $31.32 | $31.46 | $31.32 | $31.34 | $27.16 | 137,460 |
| 2017-01-03 | $31.33 | $31.33 | $31.15 | $31.32 | $27.14 | 113,363 |
| 2016-12-30 | $31.33 | $31.35 | $31.12 | $31.20 | $27.04 | 72,201 |
| 2016-12-29 | $31.24 | $31.39 | $31.24 | $31.34 | $27.16 | 41,942 |
| 2016-12-28 | $31.44 | $31.44 | $31.22 | $31.22 | $27.06 | 26,671 |
| 2016-12-27 | $31.49 | $31.49 | $31.38 | $31.41 | $27.22 | 205,698 |
| 2016-12-23 | $31.31 | $31.42 | $31.31 | $31.38 | $27.20 | 41,875 |
| 2016-12-22 | $31.40 | $31.40 | $31.30 | $31.37 | $27.19 | 189,836 |
| 2016-12-21 | $31.35 | $31.56 | $31.35 | $31.41 | $27.22 | 84,457 |
| 2016-12-20 | $31.45 | $31.45 | $31.27 | $31.38 | $27.20 | 241,642 |
| 2016-12-19 | $31.44 | $31.49 | $31.36 | $31.43 | $27.24 | 41,807 |
| 2016-12-16 | $31.33 | $31.41 | $31.25 | $31.38 | $27.20 | 42,602 |
| 2016-12-15 | $31.30 | $31.51 | $31.17 | $31.45 | $27.08 | 56,362 |
| 2016-12-14 | $31.62 | $31.75 | $31.17 | $31.29 | $26.94 | 58,482 |
| 2016-12-13 | $31.49 | $31.66 | $31.47 | $31.60 | $27.20 | 117,130 |
| 2016-12-12 | $31.34 | $31.52 | $31.34 | $31.49 | $27.11 | 68,571 |
| 2016-12-09 | $30.98 | $31.38 | $30.98 | $31.37 | $27.01 | 52,191 |
| 2016-12-08 | $30.94 | $31.08 | $30.76 | $30.92 | $26.62 | 79,110 |
| 2016-12-07 | $30.57 | $31.02 | $30.57 | $31.02 | $26.71 | 72,941 |
| 2016-12-06 | $30.51 | $30.57 | $30.48 | $30.57 | $26.32 | 49,968 |
| 2016-12-05 | $30.48 | $30.52 | $30.40 | $30.47 | $26.23 | 66,891 |
| 2016-12-02 | $30.27 | $30.46 | $30.27 | $30.44 | $26.20 | 59,593 |
| 2016-12-01 | $30.36 | $30.38 | $30.10 | $30.19 | $25.99 | 83,446 |
| 2016-11-30 | $30.84 | $30.85 | $30.43 | $30.43 | $26.20 | 69,026 |
| 2016-11-29 | $30.95 | $30.96 | $30.85 | $30.90 | $26.60 | 318,225 |
| 2016-11-28 | $30.80 | $30.93 | $30.77 | $30.89 | $26.59 | 178,862 |
| 2016-11-25 | $30.69 | $30.87 | $30.69 | $30.80 | $26.52 | 32,647 |
| 2016-11-23 | $30.72 | $30.74 | $30.55 | $30.60 | $26.34 | 74,530 |
| 2016-11-22 | $30.65 | $30.81 | $30.65 | $30.78 | $26.50 | 56,556 |
| 2016-11-21 | $30.39 | $30.62 | $30.35 | $30.61 | $26.35 | 259,887 |
| 2016-11-18 | $30.52 | $30.52 | $30.37 | $30.41 | $26.18 | 56,964 |
| 2016-11-17 | $30.53 | $30.53 | $30.38 | $30.51 | $26.27 | 88,468 |
| 2016-11-16 | $30.41 | $30.63 | $30.41 | $30.53 | $26.28 | 41,006 |
| 2016-11-15 | $30.33 | $30.55 | $30.33 | $30.51 | $26.27 | 635,389 |
| 2016-11-14 | $30.42 | $30.42 | $30.21 | $30.31 | $26.09 | 191,944 |
| 2016-11-11 | $30.36 | $30.50 | $30.21 | $30.37 | $26.15 | 102,172 |
| 2016-11-10 | $31.20 | $31.20 | $30.37 | $30.37 | $26.15 | 455,448 |
| 2016-11-09 | $31.02 | $31.35 | $30.86 | $31.29 | $26.94 | 136,778 |
| 2016-11-08 | $31.22 | $31.73 | $31.19 | $31.66 | $27.26 | 76,079 |
| 2016-11-07 | $31.20 | $31.54 | $31.20 | $31.44 | $27.07 | 70,123 |
| 2016-11-04 | $31.22 | $31.22 | $30.96 | $30.96 | $26.65 | 219,199 |
| 2016-11-03 | $31.58 | $31.58 | $31.21 | $31.25 | $26.90 | 42,507 |
| 2016-11-02 | $31.47 | $31.63 | $31.47 | $31.48 | $27.10 | 36,529 |
| 2016-11-01 | $31.67 | $31.69 | $31.45 | $31.51 | $27.13 | 81,653 |
| 2016-10-31 | $31.69 | $31.75 | $31.62 | $31.66 | $27.26 | 54,873 |
| 2016-10-28 | $31.46 | $31.71 | $31.46 | $31.64 | $27.24 | 58,048 |
| 2016-10-27 | $31.65 | $31.78 | $31.43 | $31.48 | $27.10 | 65,406 |
| 2016-10-26 | $31.66 | $31.75 | $31.62 | $31.63 | $27.23 | 45,693 |
| 2016-10-25 | $31.76 | $31.76 | $31.65 | $31.65 | $27.25 | 104,793 |
| 2016-10-24 | $31.48 | $31.68 | $31.45 | $31.57 | $27.18 | 51,243 |
| 2016-10-21 | $31.28 | $31.41 | $31.26 | $31.36 | $27.00 | 26,017 |
| 2016-10-20 | $31.27 | $31.31 | $31.12 | $31.18 | $26.84 | 25,970 |
| 2016-10-19 | $31.37 | $31.39 | $31.20 | $31.26 | $26.91 | 35,683 |
| 2016-10-18 | $31.45 | $31.52 | $31.39 | $31.39 | $27.02 | 29,299 |
| 2016-10-17 | $31.46 | $31.46 | $31.29 | $31.29 | $26.94 | 35,278 |
| 2016-10-14 | $31.47 | $31.56 | $31.40 | $31.44 | $27.07 | 203,732 |
| 2016-10-13 | $31.25 | $31.51 | $31.19 | $31.40 | $27.03 | 48,761 |
| 2016-10-12 | $31.26 | $31.48 | $31.26 | $31.42 | $27.05 | 41,928 |
| 2016-10-11 | $31.41 | $31.41 | $31.15 | $31.23 | $26.89 | 67,092 |
| 2016-10-10 | $31.46 | $31.56 | $31.36 | $31.42 | $27.05 | 82,712 |
| 2016-10-07 | $31.49 | $31.55 | $31.22 | $31.42 | $27.05 | 115,436 |
| 2016-10-06 | $31.43 | $31.57 | $31.31 | $31.50 | $27.12 | 53,287 |
| 2016-10-05 | $31.54 | $31.54 | $31.38 | $31.46 | $27.08 | 44,117 |
| 2016-10-04 | $31.79 | $31.79 | $31.43 | $31.50 | $27.12 | 60,929 |
| 2016-10-03 | $31.93 | $31.93 | $31.68 | $31.76 | $27.34 | 52,342 |
| 2016-09-30 | $31.73 | $32.03 | $31.73 | $31.92 | $27.48 | 67,656 |
| 2016-09-29 | $31.91 | $31.91 | $31.59 | $31.62 | $27.22 | 40,466 |
| 2016-09-28 | $31.94 | $31.95 | $31.74 | $31.88 | $27.45 | 45,276 |
| 2016-09-27 | $31.77 | $31.91 | $31.74 | $31.84 | $27.41 | 26,135 |
| 2016-09-26 | $31.85 | $31.90 | $31.70 | $31.74 | $27.32 | 36,261 |
| 2016-09-23 | $32.06 | $32.18 | $31.99 | $32.01 | $27.56 | 32,736 |
| 2016-09-22 | $31.98 | $32.18 | $31.94 | $32.17 | $27.70 | 51,133 |
| 2016-09-21 | $31.69 | $31.90 | $31.53 | $31.86 | $27.43 | 39,089 |
| 2016-09-20 | $31.73 | $31.80 | $31.67 | $31.68 | $27.27 | 40,840 |
| 2016-09-19 | $31.64 | $31.77 | $31.62 | $31.64 | $27.24 | 48,873 |
| 2016-09-16 | $31.60 | $31.68 | $31.50 | $31.62 | $27.22 | 37,244 |
| 2016-09-15 | $31.64 | $31.99 | $31.64 | $31.94 | $27.33 | 25,585 |
| 2016-09-14 | $31.80 | $31.94 | $31.61 | $31.71 | $27.13 | 53,870 |
| 2016-09-13 | $32.00 | $32.03 | $31.73 | $31.78 | $27.19 | 41,834 |
| 2016-09-12 | $31.67 | $32.24 | $31.67 | $32.21 | $27.56 | 61,832 |
| 2016-09-09 | $32.33 | $32.35 | $31.61 | $31.67 | $27.10 | 137,942 |
| 2016-09-08 | $32.65 | $32.66 | $32.47 | $32.55 | $27.85 | 46,833 |
| 2016-09-07 | $32.93 | $32.93 | $32.61 | $32.69 | $27.97 | 55,610 |
| 2016-09-06 | $32.92 | $32.93 | $32.73 | $32.92 | $28.17 | 49,601 |
| 2016-09-02 | $32.70 | $32.92 | $32.70 | $32.88 | $28.13 | 37,551 |
| 2016-09-01 | $32.61 | $32.64 | $32.48 | $32.64 | $27.93 | 32,042 |
| 2016-08-31 | $32.52 | $32.65 | $32.51 | $32.65 | $27.94 | 45,972 |
| 2016-08-30 | $32.76 | $32.76 | $32.52 | $32.56 | $27.86 | 40,560 |
| 2016-08-29 | $32.57 | $32.77 | $32.57 | $32.74 | $28.01 | 85,499 |
| 2016-08-26 | $32.72 | $32.85 | $32.47 | $32.57 | $27.87 | 44,925 |
| 2016-08-25 | $32.84 | $32.88 | $32.69 | $32.69 | $27.97 | 25,005 |
| 2016-08-24 | $32.89 | $32.89 | $32.72 | $32.83 | $28.09 | 42,097 |
| 2016-08-23 | $33.04 | $33.04 | $32.89 | $32.91 | $28.16 | 45,428 |
| 2016-08-22 | $32.89 | $33.00 | $32.83 | $32.93 | $28.18 | 53,747 |
| 2016-08-19 | $32.96 | $32.96 | $32.85 | $32.92 | $28.17 | 29,933 |
| 2016-08-18 | $32.98 | $33.04 | $32.92 | $33.00 | $28.24 | 85,723 |
| 2016-08-17 | $32.82 | $32.93 | $32.70 | $32.90 | $28.15 | 68,432 |
| 2016-08-16 | $32.93 | $33.00 | $32.80 | $32.82 | $28.08 | 83,233 |
| 2016-08-15 | $33.14 | $33.14 | $32.97 | $33.00 | $28.24 | 50,821 |
| 2016-08-12 | $32.95 | $33.07 | $32.95 | $33.02 | $28.25 | 43,056 |
| 2016-08-11 | $33.07 | $33.12 | $32.93 | $32.95 | $28.19 | 39,757 |
| 2016-08-10 | $32.89 | $33.00 | $32.87 | $32.93 | $28.17 | 170,356 |
| 2016-08-09 | $32.76 | $32.93 | $32.75 | $32.83 | $28.09 | 68,002 |
| 2016-08-08 | $32.86 | $32.86 | $32.64 | $32.71 | $27.99 | 63,945 |
| 2016-08-05 | $32.84 | $32.93 | $32.70 | $32.78 | $28.05 | 156,236 |
| 2016-08-04 | $32.75 | $32.81 | $32.60 | $32.72 | $28.00 | 106,920 |
| 2016-08-03 | $32.81 | $32.81 | $32.54 | $32.64 | $27.93 | 61,796 |
| 2016-08-02 | $32.93 | $32.93 | $32.67 | $32.81 | $28.07 | 45,654 |
| 2016-08-01 | $32.84 | $32.93 | $32.74 | $32.87 | $28.12 | 100,270 |
| 2016-07-29 | $32.74 | $32.87 | $32.68 | $32.80 | $28.06 | 55,578 |
| 2016-07-28 | $32.49 | $32.71 | $32.40 | $32.66 | $27.94 | 101,339 |
| 2016-07-27 | $33.03 | $33.03 | $32.33 | $32.50 | $27.81 | 89,456 |
| 2016-07-26 | $33.26 | $33.31 | $32.95 | $32.97 | $28.21 | 58,559 |
| 2016-07-25 | $33.21 | $33.21 | $33.07 | $33.18 | $28.39 | 161,858 |
| 2016-07-22 | $33.27 | $33.28 | $33.14 | $33.22 | $28.43 | 182,993 |
| 2016-07-21 | $33.31 | $33.31 | $32.97 | $33.09 | $28.31 | 73,522 |
| 2016-07-20 | $33.36 | $33.36 | $33.16 | $33.21 | $28.42 | 52,190 |
| 2016-07-19 | $33.25 | $33.30 | $32.87 | $33.30 | $28.49 | 51,377 |
| 2016-07-18 | $33.43 | $33.43 | $33.30 | $33.36 | $28.54 | 69,850 |
| 2016-07-15 | $33.48 | $33.50 | $33.30 | $33.39 | $28.57 | 81,442 |
| 2016-07-14 | $33.63 | $33.63 | $33.32 | $33.39 | $28.57 | 59,064 |
| 2016-07-13 | $33.25 | $33.39 | $33.20 | $33.37 | $28.55 | 158,852 |
| 2016-07-12 | $33.53 | $33.53 | $33.17 | $33.21 | $28.42 | 192,188 |
| 2016-07-11 | $33.52 | $33.52 | $33.20 | $33.36 | $28.54 | 96,593 |
| 2016-07-08 | $33.44 | $33.44 | $33.01 | $33.37 | $28.55 | 58,409 |
| 2016-07-07 | $33.22 | $33.23 | $32.93 | $33.00 | $28.24 | 73,997 |
| 2016-07-06 | $32.99 | $33.08 | $32.84 | $33.02 | $28.25 | 79,622 |
| 2016-07-05 | $32.98 | $33.17 | $32.83 | $33.02 | $28.25 | 73,304 |
| 2016-07-01 | $32.99 | $33.04 | $32.83 | $32.88 | $28.13 | 81,440 |
| 2016-06-30 | $32.32 | $32.97 | $32.28 | $32.97 | $28.21 | 76,803 |
| 2016-06-29 | $32.00 | $32.25 | $31.99 | $32.23 | $27.58 | 167,967 |
| 2016-06-28 | $31.82 | $31.89 | $31.61 | $31.89 | $27.29 | 82,408 |
| 2016-06-27 | $31.60 | $31.72 | $31.45 | $31.64 | $27.07 | 96,073 |
| 2016-06-24 | $31.68 | $32.17 | $31.60 | $31.77 | $27.18 | 125,040 |
| 2016-06-23 | $32.34 | $32.39 | $32.24 | $32.39 | $27.71 | 47,735 |
| 2016-06-22 | $32.25 | $32.33 | $32.15 | $32.18 | $27.53 | 132,390 |
| 2016-06-21 | $32.16 | $32.27 | $32.15 | $32.18 | $27.53 | 93,972 |
| 2016-06-20 | $32.23 | $32.29 | $32.06 | $32.08 | $27.45 | 27,928 |
| 2016-06-17 | $32.17 | $32.17 | $31.80 | $32.00 | $27.38 | 48,088 |
| 2016-06-16 | $32.10 | $32.33 | $32.02 | $32.33 | $27.49 | 55,011 |
| 2016-06-15 | $32.33 | $32.33 | $32.09 | $32.14 | $27.33 | 69,045 |
| 2016-06-14 | $32.08 | $32.22 | $31.90 | $32.18 | $27.37 | 162,685 |
| 2016-06-13 | $32.44 | $32.44 | $32.11 | $32.11 | $27.31 | 41,074 |
| 2016-06-10 | $32.32 | $32.45 | $32.21 | $32.38 | $27.54 | 41,703 |
| 2016-06-09 | $32.28 | $32.41 | $32.21 | $32.35 | $27.51 | 66,664 |
| 2016-06-08 | $32.15 | $32.28 | $32.02 | $32.25 | $27.42 | 58,618 |
| 2016-06-07 | $32.19 | $32.20 | $32.03 | $32.06 | $27.27 | 58,070 |
| 2016-06-06 | $32.11 | $32.19 | $32.00 | $32.05 | $27.26 | 43,790 |
| 2016-06-03 | $31.87 | $32.08 | $31.87 | $32.05 | $27.26 | 37,006 |
| 2016-06-02 | $31.79 | $31.86 | $31.68 | $31.86 | $27.10 | 77,252 |
| 2016-06-01 | $31.57 | $31.80 | $31.57 | $31.80 | $27.04 | 53,603 |
| 2016-05-31 | $31.74 | $31.74 | $31.45 | $31.57 | $26.85 | 62,882 |
| 2016-05-27 | $31.71 | $31.74 | $31.60 | $31.70 | $26.96 | 34,337 |
| 2016-05-26 | $31.62 | $31.70 | $31.60 | $31.65 | $26.92 | 46,813 |
| 2016-05-25 | $31.50 | $31.67 | $31.49 | $31.55 | $26.83 | 56,500 |
| 2016-05-24 | $31.32 | $31.55 | $31.32 | $31.48 | $26.77 | 34,349 |
| 2016-05-23 | $31.25 | $31.30 | $31.19 | $31.21 | $26.54 | 38,249 |
| 2016-05-20 | $31.42 | $31.42 | $31.15 | $31.18 | $26.52 | 65,627 |
| 2016-05-19 | $31.12 | $31.32 | $31.07 | $31.29 | $26.61 | 57,926 |
| 2016-05-18 | $31.23 | $31.31 | $30.92 | $31.04 | $26.40 | 142,899 |
| 2016-05-17 | $31.93 | $31.93 | $31.30 | $31.38 | $26.69 | 57,206 |
| 2016-05-16 | $31.82 | $32.05 | $31.74 | $31.99 | $27.21 | 64,064 |
| 2016-05-13 | $32.18 | $32.18 | $31.75 | $31.84 | $27.08 | 54,786 |
| 2016-05-12 | $32.17 | $32.27 | $32.07 | $32.21 | $27.39 | 74,429 |
| 2016-05-11 | $32.27 | $32.28 | $32.03 | $32.05 | $27.26 | 51,143 |
| 2016-05-10 | $32.08 | $32.29 | $32.08 | $32.29 | $27.46 | 54,907 |
| 2016-05-09 | $31.85 | $32.06 | $31.85 | $31.97 | $27.19 | 157,954 |
| 2016-05-06 | $31.61 | $31.80 | $31.51 | $31.78 | $27.03 | 47,657 |
| 2016-05-05 | $31.61 | $31.80 | $31.55 | $31.62 | $26.89 | 60,004 |
| 2016-05-04 | $31.46 | $31.68 | $31.38 | $31.63 | $26.90 | 59,379 |
| 2016-05-03 | $31.49 | $31.66 | $31.45 | $31.54 | $26.82 | 433,286 |
| 2016-05-02 | $31.32 | $31.64 | $31.32 | $31.58 | $26.86 | 131,372 |
| 2016-04-29 | $31.26 | $31.31 | $31.09 | $31.28 | $26.60 | 62,013 |
| 2016-04-28 | $31.22 | $31.50 | $31.22 | $31.31 | $26.63 | 45,151 |
| 2016-04-27 | $31.30 | $31.40 | $31.04 | $31.31 | $26.63 | 67,140 |
| 2016-04-26 | $31.29 | $31.35 | $31.09 | $31.16 | $26.50 | 373,078 |
| 2016-04-25 | $30.94 | $31.25 | $30.94 | $31.25 | $26.58 | 217,653 |
| 2016-04-22 | $30.84 | $31.04 | $30.81 | $31.04 | $26.40 | 73,849 |
| 2016-04-21 | $31.45 | $31.45 | $30.89 | $30.89 | $26.27 | 121,250 |
| 2016-04-20 | $31.83 | $31.83 | $31.41 | $31.42 | $26.72 | 310,583 |
| 2016-04-19 | $31.74 | $31.86 | $31.71 | $31.81 | $27.05 | 55,173 |
| 2016-04-18 | $31.71 | $31.81 | $31.62 | $31.75 | $27.00 | 72,238 |
| 2016-04-15 | $31.55 | $31.69 | $31.45 | $31.69 | $26.95 | 63,681 |
| 2016-04-14 | $31.62 | $31.66 | $31.45 | $31.47 | $26.76 | 66,280 |
| 2016-04-13 | $31.95 | $31.99 | $31.49 | $31.62 | $26.89 | 119,359 |
| 2016-04-12 | $31.68 | $31.86 | $31.65 | $31.83 | $27.07 | 125,832 |
| 2016-04-11 | $31.93 | $32.00 | $31.60 | $31.61 | $26.88 | 181,283 |
| 2016-04-08 | $31.85 | $31.89 | $31.75 | $31.83 | $27.07 | 49,542 |
| 2016-04-07 | $31.92 | $31.92 | $31.59 | $31.71 | $26.97 | 84,327 |
| 2016-04-06 | $31.88 | $32.00 | $31.79 | $31.98 | $27.20 | 99,676 |
| 2016-04-05 | $31.92 | $31.92 | $31.70 | $31.75 | $27.00 | 66,879 |
| 2016-04-04 | $32.07 | $32.07 | $31.85 | $31.96 | $27.18 | 170,955 |
| 2016-04-01 | $31.56 | $32.06 | $31.52 | $32.06 | $27.26 | 181,217 |
| 2016-03-31 | $31.77 | $31.84 | $31.63 | $31.67 | $26.93 | 84,831 |
| 2016-03-30 | $31.72 | $31.82 | $31.66 | $31.74 | $26.99 | 93,948 |
| 2016-03-29 | $31.42 | $31.62 | $31.31 | $31.60 | $26.88 | 202,801 |
| 2016-03-28 | $31.27 | $31.43 | $31.26 | $31.35 | $26.66 | 75,089 |
| 2016-03-24 | $31.15 | $31.21 | $31.08 | $31.20 | $26.53 | 51,083 |
| 2016-03-23 | $31.23 | $31.34 | $31.18 | $31.23 | $26.56 | 75,331 |
| 2016-03-22 | $31.41 | $31.41 | $31.20 | $31.24 | $26.57 | 142,734 |
| 2016-03-21 | $31.42 | $31.53 | $31.30 | $31.46 | $26.75 | 50,293 |
| 2016-03-18 | $31.63 | $31.63 | $31.40 | $31.43 | $26.73 | 105,943 |
| 2016-03-17 | $31.44 | $31.72 | $31.40 | $31.67 | $26.77 | 67,902 |
| 2016-03-16 | $31.35 | $31.49 | $31.14 | $31.45 | $26.59 | 148,736 |
| 2016-03-15 | $31.21 | $31.39 | $31.21 | $31.38 | $26.53 | 62,310 |
| 2016-03-14 | $31.32 | $31.36 | $31.22 | $31.34 | $26.49 | 52,986 |
| 2016-03-11 | $31.38 | $31.40 | $31.20 | $31.33 | $26.48 | 30,210 |
| 2016-03-10 | $31.30 | $31.36 | $30.95 | $31.21 | $26.38 | 62,098 |
| 2016-03-09 | $31.12 | $31.23 | $31.10 | $31.21 | $26.38 | 42,262 |
| 2016-03-08 | $30.88 | $31.12 | $30.76 | $31.00 | $26.21 | 68,445 |
| 2016-03-07 | $30.98 | $31.05 | $30.84 | $30.90 | $26.12 | 573,374 |
| 2016-03-04 | $30.83 | $31.15 | $30.83 | $31.09 | $26.28 | 91,883 |
| 2016-03-03 | $30.67 | $30.92 | $30.55 | $30.91 | $26.13 | 35,996 |
| 2016-03-02 | $30.76 | $30.76 | $30.51 | $30.76 | $26.00 | 74,140 |
| 2016-03-01 | $30.68 | $30.70 | $30.50 | $30.61 | $25.88 | 276,043 |
| 2016-02-29 | $30.51 | $30.69 | $30.38 | $30.44 | $25.73 | 168,318 |
| 2016-02-26 | $30.96 | $30.96 | $30.41 | $30.47 | $25.76 | 61,145 |
| 2016-02-25 | $30.63 | $30.89 | $30.60 | $30.88 | $26.11 | 73,704 |
| 2016-02-24 | $30.30 | $30.56 | $30.15 | $30.54 | $25.82 | 57,332 |
| 2016-02-23 | $30.49 | $30.50 | $30.37 | $30.43 | $25.72 | 80,226 |
| 2016-02-22 | $30.48 | $30.53 | $30.38 | $30.43 | $25.72 | 126,327 |
| 2016-02-19 | $30.19 | $30.34 | $30.05 | $30.32 | $25.63 | 115,857 |
| 2016-02-18 | $30.32 | $30.33 | $30.10 | $30.23 | $25.56 | 48,011 |
| 2016-02-17 | $30.23 | $30.46 | $30.14 | $30.39 | $25.69 | 60,681 |
| 2016-02-16 | $30.10 | $30.11 | $29.87 | $30.06 | $25.41 | 177,475 |
| 2016-02-12 | $29.56 | $29.84 | $29.53 | $29.84 | $25.22 | 79,723 |
| 2016-02-11 | $29.32 | $29.53 | $29.13 | $29.41 | $24.86 | 181,105 |
| 2016-02-10 | $29.85 | $29.97 | $29.66 | $29.67 | $25.08 | 76,866 |
| 2016-02-09 | $29.29 | $29.85 | $29.29 | $29.70 | $25.11 | 51,903 |
| 2016-02-08 | $29.39 | $29.60 | $29.21 | $29.56 | $24.99 | 48,306 |
| 2016-02-05 | $29.72 | $29.79 | $29.48 | $29.64 | $25.06 | 25,514 |
| 2016-02-04 | $29.78 | $29.81 | $29.54 | $29.69 | $25.10 | 62,551 |
| 2016-02-03 | $30.07 | $30.14 | $29.65 | $29.95 | $25.32 | 43,230 |
| 2016-02-02 | $30.15 | $30.15 | $29.92 | $29.99 | $25.35 | 78,781 |
| 2016-02-01 | $30.22 | $30.48 | $30.16 | $30.39 | $25.69 | 78,924 |
| 2016-01-29 | $29.75 | $30.31 | $29.75 | $30.31 | $25.62 | 95,107 |
| 2016-01-28 | $29.48 | $29.75 | $29.42 | $29.69 | $25.10 | 64,460 |
| 2016-01-27 | $29.42 | $29.73 | $29.19 | $29.37 | $24.83 | 91,230 |
| 2016-01-26 | $29.35 | $29.59 | $29.26 | $29.41 | $24.86 | 78,346 |
| 2016-01-25 | $29.32 | $29.37 | $29.12 | $29.13 | $24.62 | 82,194 |
| 2016-01-22 | $29.23 | $29.44 | $29.07 | $29.39 | $24.84 | 58,745 |
| 2016-01-21 | $28.84 | $29.00 | $28.64 | $28.93 | $24.46 | 62,375 |
| 2016-01-20 | $28.82 | $28.94 | $28.25 | $28.79 | $24.34 | 162,270 |
| 2016-01-19 | $29.08 | $29.22 | $28.99 | $29.17 | $24.66 | 310,175 |
| 2016-01-15 | $28.76 | $28.97 | $28.61 | $28.84 | $24.38 | 71,188 |
| 2016-01-14 | $29.28 | $29.49 | $29.15 | $29.32 | $24.79 | 80,745 |
| 2016-01-13 | $29.77 | $29.77 | $29.15 | $29.21 | $24.69 | 258,924 |
| 2016-01-12 | $29.80 | $29.81 | $29.48 | $29.69 | $25.10 | 40,395 |
| 2016-01-11 | $29.44 | $29.66 | $29.31 | $29.57 | $25.00 | 111,914 |
| 2016-01-08 | $29.85 | $29.85 | $29.24 | $29.31 | $24.78 | 82,403 |
| 2016-01-07 | $29.52 | $29.78 | $29.44 | $29.53 | $24.96 | 66,949 |
| 2016-01-06 | $29.81 | $30.01 | $29.75 | $29.93 | $25.30 | 41,991 |
| 2016-01-05 | $29.89 | $30.07 | $29.84 | $30.02 | $25.38 | 62,260 |
| 2016-01-04 | $29.79 | $29.83 | $29.54 | $29.81 | $25.20 | 206,611 |
| 2015-12-31 | $30.42 | $30.45 | $30.22 | $30.28 | $25.59 | 45,540 |
| 2015-12-30 | $30.61 | $30.67 | $30.54 | $30.54 | $25.82 | 442,489 |
| 2015-12-29 | $30.50 | $30.69 | $30.50 | $30.68 | $25.93 | 30,887 |
| 2015-12-28 | $30.48 | $30.48 | $30.32 | $30.42 | $25.71 | 40,261 |
| 2015-12-24 | $30.43 | $30.54 | $30.43 | $30.48 | $25.77 | 18,693 |
| 2015-12-23 | $30.40 | $30.53 | $30.36 | $30.51 | $25.79 | 67,587 |
| 2015-12-22 | $30.00 | $30.31 | $29.86 | $30.23 | $25.55 | 339,077 |
| 2015-12-21 | $29.71 | $29.87 | $29.61 | $29.85 | $25.23 | 300,229 |
| 2015-12-18 | $30.17 | $30.17 | $29.56 | $29.56 | $24.99 | 97,078 |
| 2015-12-17 | $30.77 | $30.77 | $30.30 | $30.30 | $25.45 | 32,707 |
| 2015-12-16 | $30.22 | $30.69 | $30.22 | $30.65 | $25.74 | 59,433 |
| 2015-12-15 | $30.00 | $30.17 | $29.94 | $30.06 | $25.24 | 64,602 |
| 2015-12-14 | $29.63 | $29.89 | $29.48 | $29.86 | $25.08 | 132,703 |
| 2015-12-11 | $29.74 | $29.74 | $29.53 | $29.63 | $24.89 | 57,912 |
| 2015-12-10 | $29.97 | $30.12 | $29.89 | $29.94 | $25.15 | 38,787 |
| 2015-12-09 | $30.07 | $30.36 | $29.85 | $29.93 | $25.14 | 79,960 |
| 2015-12-08 | $30.12 | $30.23 | $30.03 | $30.20 | $25.36 | 38,663 |
| 2015-12-07 | $30.30 | $30.37 | $30.19 | $30.30 | $25.45 | 43,583 |
| 2015-12-04 | $29.64 | $30.22 | $29.64 | $30.19 | $25.36 | 39,966 |
| 2015-12-03 | $29.87 | $29.93 | $29.47 | $29.55 | $24.82 | 33,545 |
| 2015-12-02 | $29.92 | $29.94 | $29.71 | $29.73 | $24.97 | 63,039 |
| 2015-12-01 | $29.76 | $29.93 | $29.76 | $29.93 | $25.14 | 63,720 |
| 2015-11-30 | $30.02 | $30.04 | $29.70 | $29.71 | $24.95 | 79,007 |
| 2015-11-27 | $29.95 | $30.03 | $29.91 | $29.99 | $25.19 | 23,075 |
| 2015-11-25 | $29.77 | $29.96 | $29.77 | $29.88 | $25.10 | 26,508 |
| 2015-11-24 | $29.55 | $29.88 | $29.55 | $29.80 | $25.03 | 52,286 |
| 2015-11-23 | $29.54 | $29.78 | $29.54 | $29.71 | $24.95 | 70,113 |
| 2015-11-20 | $29.87 | $29.94 | $29.46 | $29.46 | $24.74 | 60,685 |
| 2015-11-19 | $29.58 | $29.79 | $29.58 | $29.66 | $24.91 | 43,080 |
| 2015-11-18 | $29.22 | $29.61 | $29.22 | $29.60 | $24.86 | 36,598 |
| 2015-11-17 | $29.33 | $29.43 | $29.11 | $29.18 | $24.51 | 37,118 |
| 2015-11-16 | $28.77 | $29.20 | $28.77 | $29.20 | $24.52 | 36,001 |
| 2015-11-13 | $28.95 | $29.01 | $28.74 | $28.75 | $24.15 | 27,790 |
| 2015-11-12 | $29.30 | $29.35 | $29.00 | $29.00 | $24.36 | 40,572 |
| 2015-11-11 | $29.56 | $29.60 | $29.44 | $29.46 | $24.74 | 44,720 |
| 2015-11-10 | $29.37 | $29.48 | $29.37 | $29.45 | $24.73 | 482,354 |
| 2015-11-09 | $29.47 | $29.47 | $29.25 | $29.37 | $24.67 | 41,510 |
| 2015-11-06 | $29.78 | $29.78 | $29.38 | $29.59 | $24.85 | 50,316 |
| 2015-11-05 | $29.87 | $29.93 | $29.77 | $29.90 | $25.11 | 510,204 |
| 2015-11-04 | $29.98 | $30.07 | $29.80 | $29.89 | $25.10 | 78,574 |
| 2015-11-03 | $30.21 | $30.21 | $29.86 | $30.03 | $25.22 | 68,592 |
| 2015-11-02 | $30.14 | $30.18 | $30.00 | $30.18 | $25.35 | 299,321 |
| 2015-10-30 | $30.26 | $30.26 | $30.04 | $30.04 | $25.23 | 57,068 |
| 2015-10-29 | $30.31 | $30.42 | $30.18 | $30.33 | $25.47 | 34,694 |
| 2015-10-28 | $30.59 | $30.59 | $30.04 | $30.35 | $25.49 | 58,073 |
| 2015-10-27 | $30.46 | $30.48 | $30.26 | $30.48 | $25.60 | 85,681 |
| 2015-10-26 | $30.52 | $30.54 | $30.39 | $30.43 | $25.56 | 261,732 |
| 2015-10-23 | $30.71 | $30.71 | $30.34 | $30.50 | $25.62 | 51,233 |
| 2015-10-22 | $30.02 | $30.57 | $30.02 | $30.49 | $25.61 | 69,672 |
| 2015-10-21 | $29.97 | $30.14 | $29.89 | $29.95 | $25.15 | 54,014 |
| 2015-10-20 | $30.04 | $30.04 | $29.91 | $29.94 | $25.14 | 97,642 |
| 2015-10-19 | $29.94 | $29.98 | $29.81 | $29.97 | $25.17 | 107,756 |
| 2015-10-16 | $29.91 | $29.91 | $29.68 | $29.85 | $25.07 | 102,016 |
| 2015-10-15 | $29.42 | $29.57 | $29.35 | $29.56 | $24.83 | 50,618 |
| 2015-10-14 | $29.58 | $29.69 | $29.26 | $29.27 | $24.58 | 52,066 |
| 2015-10-13 | $29.73 | $29.80 | $29.60 | $29.62 | $24.88 | 71,887 |
| 2015-10-12 | $29.77 | $29.89 | $29.72 | $29.83 | $25.05 | 926,961 |
| 2015-10-09 | $29.68 | $29.83 | $29.67 | $29.78 | $25.01 | 182,090 |
| 2015-10-08 | $29.26 | $29.67 | $29.26 | $29.67 | $24.92 | 59,689 |
| 2015-10-07 | $29.19 | $29.37 | $29.12 | $29.34 | $24.64 | 2,224,202 |
| 2015-10-06 | $29.28 | $29.28 | $29.09 | $29.09 | $24.43 | 25,905 |
| 2015-10-05 | $28.93 | $29.28 | $28.93 | $29.26 | $24.57 | 47,004 |
| 2015-10-02 | $28.10 | $28.75 | $28.07 | $28.74 | $24.14 | 50,835 |
| 2015-10-01 | $28.39 | $28.43 | $28.15 | $28.36 | $23.82 | 155,542 |
| 2015-09-30 | $28.35 | $28.44 | $28.20 | $28.38 | $23.84 | 25,070 |
| 2015-09-29 | $28.20 | $28.20 | $27.97 | $28.16 | $23.65 | 182,690 |
| 2015-09-28 | $28.49 | $28.50 | $28.10 | $28.12 | $23.62 | 323,498 |
| 2015-09-25 | $28.71 | $28.85 | $28.49 | $28.58 | $24.00 | 18,366 |
| 2015-09-24 | $28.17 | $28.44 | $28.16 | $28.38 | $23.83 | 13,802 |
| 2015-09-23 | $28.36 | $28.39 | $28.22 | $28.38 | $23.84 | 91,445 |
| 2015-09-22 | $28.32 | $28.35 | $28.18 | $28.35 | $23.81 | 21,779 |
| 2015-09-21 | $28.52 | $28.71 | $28.51 | $28.63 | $24.05 | 121,509 |
| 2015-09-18 | $28.37 | $28.70 | $28.37 | $28.40 | $23.85 | 18,137 |
| 2015-09-17 | $29.00 | $29.27 | $28.93 | $28.94 | $24.12 | 11,021 |
| 2015-09-16 | $28.83 | $29.03 | $28.77 | $29.00 | $24.17 | 45,077 |
| 2015-09-15 | $28.39 | $28.72 | $28.27 | $28.67 | $23.89 | 135,872 |
| 2015-09-14 | $28.42 | $28.42 | $28.24 | $28.33 | $23.61 | 433,418 |
| 2015-09-11 | $28.20 | $28.44 | $28.14 | $28.44 | $23.70 | 11,883 |
| 2015-09-10 | $28.15 | $28.42 | $28.12 | $28.27 | $23.56 | 51,956 |
| 2015-09-09 | $28.84 | $28.84 | $28.15 | $28.15 | $23.46 | 39,303 |
| 2015-09-08 | $28.54 | $28.67 | $28.36 | $28.67 | $23.89 | 507,520 |
| 2015-09-04 | $28.34 | $28.34 | $28.00 | $28.12 | $23.43 | 63,139 |
| 2015-09-03 | $28.43 | $28.70 | $28.43 | $28.56 | $23.80 | 71,837 |
| 2015-09-02 | $28.35 | $28.37 | $28.07 | $28.37 | $23.64 | 74,899 |
| 2015-09-01 | $28.10 | $28.27 | $27.81 | $27.97 | $23.31 | 1,611,606 |
| 2015-08-31 | $28.95 | $28.95 | $28.51 | $28.60 | $23.83 | 659,341 |
| 2015-08-28 | $28.72 | $28.80 | $28.62 | $28.80 | $24.00 | 42,047 |
| 2015-08-27 | $28.82 | $28.89 | $28.40 | $28.84 | $24.03 | 68,249 |
| 2015-08-26 | $28.13 | $28.42 | $27.63 | $28.41 | $23.67 | 79,773 |
| 2015-08-25 | $28.77 | $28.77 | $27.61 | $27.61 | $23.01 | 537,495 |
| 2015-08-24 | $25.71 | $28.67 | $24.66 | $27.93 | $23.27 | 509,698 |
| 2015-08-21 | $29.45 | $29.45 | $28.85 | $28.87 | $24.06 | 859,008 |
| 2015-08-20 | $29.75 | $29.84 | $29.50 | $29.61 | $24.67 | 51,643 |
| 2015-08-19 | $30.22 | $30.22 | $29.77 | $29.88 | $24.90 | 42,249 |
| 2015-08-18 | $30.23 | $30.29 | $30.16 | $30.18 | $25.15 | 225,173 |
| 2015-08-17 | $30.29 | $30.35 | $30.11 | $30.34 | $25.28 | 37,334 |
| 2015-08-14 | $30.24 | $30.31 | $30.12 | $30.31 | $25.26 | 117,485 |
| 2015-08-13 | $30.37 | $30.37 | $30.17 | $30.21 | $25.17 | 26,374 |
| 2015-08-12 | $30.10 | $30.32 | $29.88 | $30.29 | $25.24 | 53,306 |
| 2015-08-11 | $30.42 | $30.42 | $30.21 | $30.25 | $25.21 | 54,664 |
| 2015-08-10 | $30.67 | $30.67 | $30.36 | $30.39 | $25.32 | 25,206 |
| 2015-08-07 | $30.65 | $30.65 | $30.16 | $30.27 | $25.22 | 33,359 |
| 2015-08-06 | $30.88 | $30.88 | $30.41 | $30.48 | $25.40 | 32,188 |
| 2015-08-05 | $30.59 | $30.71 | $30.48 | $30.69 | $25.58 | 46,387 |
| 2015-08-04 | $30.34 | $30.44 | $30.30 | $30.40 | $25.33 | 133,143 |
| 2015-08-03 | $30.34 | $30.40 | $30.26 | $30.38 | $25.32 | 333,703 |
| 2015-07-31 | $30.37 | $30.41 | $30.30 | $30.31 | $25.26 | 41,186 |
| 2015-07-30 | $30.29 | $30.34 | $30.13 | $30.31 | $25.25 | 40,046 |
| 2015-07-29 | $30.38 | $30.43 | $30.26 | $30.39 | $25.32 | 37,890 |
| 2015-07-28 | $30.08 | $30.27 | $30.00 | $30.27 | $25.22 | 43,163 |
| 2015-07-27 | $29.96 | $29.97 | $29.75 | $29.92 | $24.93 | 143,227 |
| 2015-07-24 | $30.24 | $30.24 | $29.95 | $30.01 | $25.00 | 28,463 |
| 2015-07-23 | $30.32 | $30.32 | $30.12 | $30.12 | $25.10 | 21,293 |
| 2015-07-22 | $30.20 | $30.37 | $30.20 | $30.24 | $25.20 | 31,367 |
| 2015-07-21 | $30.27 | $30.28 | $30.12 | $30.18 | $25.15 | 26,978 |
| 2015-07-20 | $30.25 | $30.34 | $30.20 | $30.29 | $25.24 | 35,956 |
| 2015-07-17 | $30.32 | $30.32 | $30.14 | $30.24 | $25.20 | 43,287 |
| 2015-07-16 | $30.05 | $30.30 | $30.05 | $30.29 | $25.24 | 40,205 |
| 2015-07-15 | $30.00 | $30.05 | $29.93 | $29.94 | $24.95 | 25,037 |
| 2015-07-14 | $29.98 | $30.07 | $29.98 | $30.06 | $25.05 | 31,144 |
| 2015-07-13 | $29.99 | $30.02 | $29.88 | $30.01 | $25.01 | 30,750 |
| 2015-07-10 | $29.85 | $29.85 | $29.65 | $29.73 | $24.77 | 46,722 |
| 2015-07-09 | $29.61 | $29.75 | $29.40 | $29.40 | $24.50 | 92,229 |
| 2015-07-08 | $29.54 | $29.58 | $29.39 | $29.41 | $24.51 | 24,733 |
| 2015-07-07 | $29.34 | $29.73 | $29.12 | $29.71 | $24.75 | 46,701 |
| 2015-07-06 | $28.93 | $29.21 | $28.93 | $29.12 | $24.27 | 1,150,112 |
| 2015-07-02 | $29.34 | $29.34 | $29.09 | $29.18 | $24.32 | 144,623 |
| 2015-07-01 | $29.08 | $29.21 | $28.95 | $29.19 | $24.32 | 87,313 |
| 2015-06-30 | $29.08 | $29.08 | $28.86 | $28.88 | $24.07 | 648,810 |
| 2015-06-29 | $29.29 | $29.29 | $28.91 | $28.94 | $24.12 | 43,340 |
| 2015-06-26 | $29.56 | $29.56 | $29.30 | $29.32 | $24.43 | 15,163 |
| 2015-06-25 | $29.56 | $29.56 | $29.32 | $29.32 | $24.43 | 21,043 |
| 2015-06-24 | $29.43 | $29.52 | $29.35 | $29.38 | $24.48 | 38,415 |
| 2015-06-23 | $29.57 | $29.57 | $29.43 | $29.49 | $24.57 | 24,119 |
| 2015-06-22 | $29.59 | $29.67 | $29.56 | $29.56 | $24.63 | 25,393 |
| 2015-06-19 | $29.55 | $29.62 | $29.48 | $29.54 | $24.62 | 24,844 |
| 2015-06-18 | $29.50 | $29.78 | $29.50 | $29.67 | $24.57 | 30,047 |
| 2015-06-17 | $29.24 | $29.41 | $29.17 | $29.40 | $24.35 | 42,359 |
| 2015-06-16 | $28.88 | $29.23 | $28.88 | $29.23 | $24.21 | 21,397 |
Fidelity MSCI Consumer Staples Index ETF (FSTA) News Headlines
.jpg)
UK's Fuller Smith to tread carefully on price hikes despite rising costs, CEO says
None
reuters.com June 11, 2025Recent Fidelity MSCI Consumer Staples Index ETF (FSTA) News
Similar Companies to Fidelity MSCI Consumer Staples Index ETF (FSTA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |