First Trust Capital Strength ETF (FTCS) Exchange: NASDAQ
Data as of April 25, 2024
$82.44 ($0.17) 0.21%
First Trust Capital Strength ETF - Daily Information
Click for more stock information on First Trust Capital Strength ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $82.41 |
| Previous Close | $82.44 |
| High | $82.60 |
| Low | $82.23 |
| Adjusted Open | $82.41 |
| Previous Adjusted Close | $82.44 |
| Adjusted High | $82.60 |
| Adjusted Low | $82.23 |
Invest in First Trust Capital Strength ETF (FTCS)
Historical Stock Data for First Trust Capital Strength ETF (FTCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $82.41 | $82.60 | $82.23 | $82.44 | $82.44 | 339,443 |
| 2024-04-22 | $81.99 | $82.70 | $81.69 | $82.27 | $82.27 | 247,183 |
| 2024-04-19 | $81.76 | $81.82 | $81.40 | $81.73 | $81.73 | 445,719 |
| 2024-04-18 | $81.87 | $82.14 | $81.43 | $81.55 | $81.55 | 257,150 |
| 2024-04-17 | $82.09 | $82.10 | $81.42 | $81.55 | $81.55 | 339,036 |
| 2024-04-16 | $82.06 | $82.14 | $81.65 | $81.74 | $81.74 | 373,726 |
| 2024-04-15 | $83.02 | $83.18 | $81.65 | $81.80 | $81.80 | 347,346 |
| 2024-04-12 | $82.79 | $82.91 | $82.07 | $82.36 | $82.36 | 305,232 |
| 2024-04-11 | $83.44 | $83.60 | $82.81 | $83.18 | $83.18 | 268,271 |
| 2024-04-10 | $83.44 | $83.56 | $83.05 | $83.25 | $83.25 | 304,309 |
| 2024-04-09 | $84.26 | $84.35 | $83.47 | $84.19 | $84.19 | 453,506 |
| 2024-04-08 | $83.99 | $84.25 | $83.99 | $84.05 | $84.05 | 359,967 |
| 2024-04-05 | $83.49 | $84.25 | $83.46 | $84.08 | $84.08 | 294,573 |
| 2024-04-04 | $84.63 | $84.83 | $83.29 | $83.41 | $83.41 | 333,763 |
| 2024-04-03 | $84.35 | $84.48 | $83.95 | $84.16 | $84.16 | 337,318 |
| 2024-04-02 | $84.50 | $84.62 | $84.19 | $84.45 | $84.45 | 280,901 |
| 2024-04-01 | $85.62 | $85.71 | $84.99 | $84.99 | $84.99 | 332,042 |
| 2024-03-28 | $85.80 | $85.89 | $85.63 | $85.65 | $85.65 | 242,431 |
| 2024-03-27 | $85.03 | $85.63 | $85.02 | $85.63 | $85.63 | 283,403 |
| 2024-03-26 | $84.86 | $84.98 | $84.68 | $84.73 | $84.73 | 319,858 |
| 2024-03-25 | $85.11 | $85.23 | $84.72 | $84.74 | $84.74 | 242,109 |
| 2024-03-22 | $85.72 | $85.72 | $85.22 | $85.22 | $85.22 | 228,715 |
| 2024-03-21 | $85.57 | $85.84 | $85.40 | $85.57 | $85.57 | 315,434 |
| 2024-03-20 | $85.17 | $85.69 | $85.12 | $85.66 | $85.44 | 370,273 |
| 2024-03-19 | $84.78 | $85.16 | $84.74 | $85.16 | $84.94 | 223,844 |
| 2024-03-18 | $84.72 | $85.07 | $84.63 | $84.68 | $84.68 | 290,873 |
| 2024-03-15 | $84.28 | $84.60 | $84.23 | $84.52 | $84.52 | 333,604 |
| 2024-03-14 | $85.03 | $85.21 | $84.29 | $84.68 | $84.68 | 280,204 |
| 2024-03-13 | $84.95 | $85.17 | $84.76 | $84.96 | $84.96 | 335,105 |
| 2024-03-12 | $84.40 | $84.96 | $84.30 | $84.80 | $84.80 | 364,056 |
| 2024-03-11 | $84.09 | $84.35 | $83.69 | $84.31 | $84.31 | 236,191 |
| 2024-03-08 | $84.14 | $84.45 | $83.99 | $83.99 | $83.99 | 391,555 |
| 2024-03-07 | $84.32 | $84.47 | $84.20 | $84.23 | $84.23 | 309,059 |
| 2024-03-06 | $83.74 | $84.36 | $83.74 | $84.03 | $84.03 | 316,200 |
| 2024-03-05 | $83.97 | $84.06 | $83.35 | $83.65 | $83.65 | 316,788 |
| 2024-03-04 | $83.80 | $84.16 | $83.80 | $84.04 | $84.04 | 538,654 |
| 2024-03-01 | $83.75 | $84.05 | $83.54 | $83.99 | $83.99 | 378,809 |
| 2024-02-29 | $84.16 | $84.16 | $83.59 | $83.72 | $83.72 | 319,375 |
| 2024-02-28 | $83.64 | $83.98 | $83.59 | $83.90 | $83.90 | 369,222 |
| 2024-02-27 | $83.86 | $83.86 | $83.59 | $83.80 | $83.80 | 288,459 |
| 2024-02-26 | $83.94 | $84.09 | $83.76 | $83.81 | $83.81 | 286,293 |
| 2024-02-23 | $83.72 | $84.15 | $83.72 | $83.97 | $83.97 | 446,177 |
| 2024-02-22 | $82.90 | $83.71 | $82.86 | $83.58 | $83.58 | 378,555 |
| 2024-02-21 | $82.38 | $82.70 | $82.23 | $82.70 | $82.70 | 386,124 |
| 2024-02-20 | $82.03 | $82.43 | $82.03 | $82.19 | $82.19 | 447,000 |
| 2024-02-16 | $82.43 | $82.77 | $82.19 | $82.26 | $82.26 | 334,602 |
| 2024-02-15 | $82.05 | $82.66 | $82.05 | $82.59 | $82.59 | 262,397 |
| 2024-02-14 | $81.79 | $81.95 | $81.40 | $81.89 | $81.89 | 320,193 |
| 2024-02-13 | $81.69 | $81.96 | $81.07 | $81.55 | $81.55 | 316,392 |
| 2024-02-12 | $82.15 | $82.38 | $81.94 | $82.24 | $82.24 | 310,067 |
| 2024-02-09 | $82.19 | $82.24 | $81.94 | $82.24 | $82.24 | 400,592 |
| 2024-02-08 | $82.22 | $82.29 | $81.90 | $82.18 | $82.18 | 291,912 |
| 2024-02-07 | $82.02 | $82.41 | $81.97 | $82.21 | $82.21 | 300,763 |
| 2024-02-06 | $81.26 | $81.78 | $81.24 | $81.76 | $81.76 | 277,451 |
| 2024-02-05 | $81.29 | $81.37 | $80.89 | $81.08 | $81.08 | 416,403 |
| 2024-02-02 | $81.44 | $81.94 | $81.24 | $81.61 | $81.61 | 496,537 |
| 2024-02-01 | $80.91 | $81.64 | $80.66 | $81.63 | $81.63 | 443,096 |
| 2024-01-31 | $81.68 | $81.91 | $80.97 | $80.97 | $80.97 | 597,922 |
| 2024-01-30 | $81.14 | $81.63 | $81.10 | $81.55 | $81.55 | 289,378 |
| 2024-01-29 | $80.85 | $81.39 | $80.85 | $81.38 | $81.38 | 283,982 |
| 2024-01-26 | $81.00 | $81.17 | $80.80 | $80.97 | $80.97 | 295,163 |
| 2024-01-25 | $80.70 | $81.01 | $80.59 | $80.99 | $80.99 | 326,220 |
| 2024-01-24 | $81.13 | $81.24 | $80.47 | $80.51 | $80.51 | 474,676 |
| 2024-01-23 | $80.68 | $80.82 | $80.52 | $80.80 | $80.80 | 328,642 |
| 2024-01-22 | $80.49 | $80.75 | $80.45 | $80.54 | $80.54 | 445,995 |
| 2024-01-19 | $80.68 | $80.98 | $80.19 | $80.81 | $80.81 | 406,528 |
| 2024-01-18 | $79.94 | $80.48 | $79.70 | $80.46 | $80.46 | 340,854 |
| 2024-01-17 | $79.78 | $80.23 | $79.75 | $79.97 | $79.97 | 326,995 |
| 2024-01-16 | $80.22 | $80.32 | $79.87 | $80.17 | $80.17 | 317,728 |
| 2024-01-12 | $80.29 | $80.56 | $80.17 | $80.46 | $80.46 | 476,370 |
| 2024-01-11 | $80.00 | $80.16 | $79.50 | $80.06 | $80.06 | 473,193 |
| 2024-01-10 | $79.72 | $80.12 | $79.67 | $80.04 | $80.04 | 331,004 |
| 2024-01-09 | $79.67 | $79.75 | $79.42 | $79.72 | $79.72 | 506,514 |
| 2024-01-08 | $79.43 | $79.97 | $79.19 | $79.94 | $79.94 | 400,110 |
| 2024-01-05 | $79.57 | $79.93 | $79.27 | $79.51 | $79.51 | 460,332 |
| 2024-01-04 | $79.64 | $80.15 | $79.64 | $79.69 | $79.69 | 330,299 |
| 2024-01-03 | $80.06 | $80.20 | $79.66 | $79.75 | $79.75 | 544,892 |
| 2024-01-02 | $79.69 | $80.36 | $79.69 | $80.20 | $80.20 | 368,768 |
| 2023-12-29 | $80.01 | $80.14 | $79.70 | $80.04 | $80.04 | 392,059 |
| 2023-12-28 | $79.85 | $80.13 | $79.83 | $80.02 | $80.02 | 305,447 |
| 2023-12-27 | $79.80 | $79.97 | $79.70 | $79.95 | $79.95 | 338,837 |
| 2023-12-26 | $79.51 | $79.97 | $79.46 | $79.81 | $79.81 | 258,557 |
| 2023-12-22 | $79.15 | $79.69 | $79.15 | $79.49 | $79.49 | 207,149 |
| 2023-12-21 | $79.13 | $79.43 | $78.82 | $79.38 | $78.95 | 374,034 |
| 2023-12-20 | $79.84 | $79.97 | $78.84 | $78.86 | $78.43 | 275,025 |
| 2023-12-19 | $79.91 | $80.06 | $79.74 | $80.02 | $79.59 | 272,852 |
| 2023-12-18 | $79.72 | $79.98 | $79.62 | $79.82 | $79.39 | 246,213 |
| 2023-12-15 | $79.65 | $79.70 | $79.34 | $79.55 | $79.12 | 506,002 |
| 2023-12-14 | $80.45 | $80.45 | $79.68 | $79.91 | $79.48 | 283,278 |
| 2023-12-13 | $79.31 | $80.32 | $79.23 | $80.32 | $79.89 | 357,456 |
| 2023-12-12 | $78.90 | $79.30 | $78.74 | $79.21 | $78.78 | 255,905 |
| 2023-12-11 | $78.19 | $78.86 | $78.19 | $78.86 | $78.43 | 270,115 |
| 2023-12-08 | $77.76 | $78.07 | $77.73 | $77.88 | $77.46 | 352,493 |
| 2023-12-07 | $78.00 | $78.08 | $77.78 | $77.88 | $77.46 | 306,328 |
| 2023-12-06 | $77.87 | $78.05 | $77.64 | $77.78 | $77.36 | 321,405 |
| 2023-12-05 | $77.89 | $77.92 | $77.57 | $77.75 | $77.33 | 418,079 |
| 2023-12-04 | $77.77 | $78.32 | $77.77 | $78.09 | $77.67 | 456,637 |
| 2023-12-01 | $77.50 | $78.18 | $77.50 | $78.13 | $77.71 | 318,591 |
| 2023-11-30 | $76.83 | $77.64 | $76.77 | $77.59 | $77.17 | 252,491 |
| 2023-11-29 | $76.90 | $77.14 | $76.71 | $76.79 | $76.79 | 282,866 |
| 2023-11-28 | $76.65 | $77.02 | $76.60 | $76.66 | $76.66 | 403,892 |
| 2023-11-27 | $76.88 | $76.91 | $76.67 | $76.73 | $76.73 | 226,196 |
| 2023-11-24 | $76.91 | $77.05 | $76.87 | $77.04 | $77.04 | 94,619 |
| 2023-11-22 | $76.67 | $76.96 | $76.67 | $76.82 | $76.82 | 226,326 |
| 2023-11-21 | $76.26 | $76.60 | $76.26 | $76.49 | $76.49 | 356,422 |
| 2023-11-20 | $75.83 | $76.49 | $75.83 | $76.31 | $76.31 | 353,588 |
| 2023-11-17 | $76.21 | $76.28 | $75.96 | $76.06 | $76.06 | 444,300 |
| 2023-11-16 | $75.85 | $76.04 | $75.54 | $75.79 | $75.79 | 474,813 |
| 2023-11-15 | $76.04 | $76.30 | $76.00 | $76.06 | $76.06 | 454,865 |
| 2023-11-14 | $75.70 | $76.33 | $75.70 | $76.08 | $76.08 | 369,711 |
| 2023-11-13 | $75.04 | $75.34 | $75.02 | $75.17 | $75.17 | 225,134 |
| 2023-11-10 | $74.78 | $75.26 | $74.40 | $75.19 | $75.19 | 386,764 |
| 2023-11-09 | $74.96 | $74.99 | $74.33 | $74.38 | $74.38 | 387,441 |
| 2023-11-08 | $75.01 | $75.14 | $74.59 | $74.86 | $74.86 | 373,984 |
| 2023-11-07 | $75.01 | $75.12 | $74.75 | $74.98 | $74.98 | 395,241 |
| 2023-11-06 | $75.33 | $75.39 | $75.15 | $75.35 | $75.35 | 258,371 |
| 2023-11-03 | $75.06 | $75.60 | $75.06 | $75.22 | $75.22 | 345,488 |
| 2023-11-02 | $73.49 | $74.54 | $73.49 | $74.50 | $74.50 | 331,222 |
| 2023-11-01 | $72.97 | $73.35 | $72.72 | $73.20 | $73.20 | 375,382 |
| 2023-10-31 | $72.18 | $72.78 | $72.06 | $72.72 | $72.72 | 438,066 |
| 2023-10-30 | $71.74 | $72.33 | $71.58 | $72.17 | $72.17 | 284,282 |
| 2023-10-27 | $72.13 | $72.25 | $71.11 | $71.38 | $71.38 | 544,895 |
| 2023-10-26 | $72.84 | $73.10 | $72.31 | $72.34 | $72.34 | 1,229,571 |
| 2023-10-25 | $73.24 | $73.47 | $72.85 | $72.97 | $72.97 | 360,086 |
| 2023-10-24 | $73.17 | $73.69 | $73.04 | $73.32 | $73.32 | 544,409 |
| 2023-10-23 | $73.23 | $73.64 | $72.91 | $72.93 | $72.93 | 348,316 |
| 2023-10-20 | $74.13 | $74.26 | $73.44 | $73.46 | $73.46 | 299,277 |
| 2023-10-19 | $74.69 | $74.84 | $73.95 | $74.06 | $74.06 | 281,804 |
| 2023-10-18 | $75.26 | $75.27 | $74.52 | $74.63 | $74.63 | 347,860 |
| 2023-10-17 | $74.88 | $75.54 | $74.88 | $75.28 | $75.28 | 358,443 |
| 2023-10-16 | $74.84 | $75.48 | $74.82 | $75.14 | $75.14 | 362,825 |
| 2023-10-13 | $74.58 | $74.84 | $74.11 | $74.48 | $74.48 | 309,791 |
| 2023-10-12 | $74.94 | $74.98 | $73.93 | $74.30 | $74.30 | 278,509 |
| 2023-10-11 | $74.87 | $74.94 | $74.44 | $74.83 | $74.83 | 408,591 |
| 2023-10-10 | $74.69 | $75.12 | $74.43 | $74.72 | $74.72 | 288,458 |
| 2023-10-09 | $73.69 | $74.48 | $73.65 | $74.43 | $74.43 | 317,806 |
| 2023-10-06 | $72.88 | $73.99 | $72.52 | $73.71 | $73.71 | 508,278 |
| 2023-10-05 | $73.26 | $73.55 | $72.87 | $73.20 | $73.20 | 294,250 |
| 2023-10-04 | $72.93 | $73.41 | $72.61 | $73.34 | $73.34 | 438,711 |
| 2023-10-03 | $73.17 | $73.51 | $72.66 | $72.89 | $72.89 | 488,442 |
| 2023-10-02 | $73.50 | $73.55 | $72.90 | $73.44 | $73.44 | 260,188 |
| 2023-09-29 | $74.56 | $74.56 | $73.44 | $73.63 | $73.63 | 296,882 |
| 2023-09-28 | $73.83 | $74.36 | $73.83 | $74.19 | $74.19 | 287,851 |
| 2023-09-27 | $73.85 | $74.09 | $73.34 | $73.85 | $73.85 | 437,017 |
| 2023-09-26 | $74.32 | $74.47 | $73.75 | $73.80 | $73.80 | 286,243 |
| 2023-09-25 | $74.35 | $74.67 | $74.32 | $74.66 | $74.66 | 237,581 |
| 2023-09-22 | $74.58 | $74.95 | $74.47 | $74.50 | $74.50 | 327,834 |
| 2023-09-21 | $75.58 | $75.67 | $74.84 | $74.87 | $74.65 | 302,269 |
| 2023-09-20 | $76.27 | $76.56 | $75.90 | $75.94 | $75.72 | 206,347 |
| 2023-09-19 | $76.06 | $76.18 | $75.68 | $76.13 | $75.91 | 279,953 |
| 2023-09-18 | $75.91 | $76.39 | $75.91 | $76.23 | $76.01 | 295,337 |
| 2023-09-15 | $76.27 | $76.50 | $75.80 | $75.84 | $75.62 | 210,087 |
| 2023-09-14 | $76.36 | $76.60 | $76.20 | $76.54 | $76.32 | 246,482 |
| 2023-09-13 | $75.99 | $76.18 | $75.86 | $75.99 | $75.77 | 291,030 |
| 2023-09-12 | $76.02 | $76.26 | $75.84 | $75.97 | $75.75 | 440,984 |
| 2023-09-11 | $75.83 | $76.11 | $75.74 | $76.09 | $75.87 | 205,692 |
| 2023-09-08 | $75.70 | $75.88 | $75.52 | $75.66 | $75.66 | 225,924 |
| 2023-09-07 | $75.26 | $75.74 | $75.23 | $75.57 | $75.57 | 271,713 |
| 2023-09-06 | $75.59 | $75.59 | $75.06 | $75.35 | $75.35 | 386,586 |
| 2023-09-05 | $76.36 | $76.44 | $75.63 | $75.64 | $75.64 | 221,398 |
| 2023-09-01 | $76.60 | $76.74 | $76.29 | $76.46 | $76.46 | 258,868 |
| 2023-08-31 | $76.64 | $76.64 | $76.21 | $76.22 | $76.22 | 265,007 |
| 2023-08-30 | $76.42 | $76.84 | $76.42 | $76.55 | $76.55 | 248,153 |
| 2023-08-29 | $75.91 | $76.38 | $75.69 | $76.37 | $76.37 | 303,757 |
| 2023-08-28 | $75.87 | $76.08 | $75.65 | $75.90 | $75.90 | 287,631 |
| 2023-08-25 | $75.33 | $75.84 | $75.07 | $75.63 | $75.63 | 312,950 |
| 2023-08-24 | $75.75 | $76.17 | $75.07 | $75.08 | $75.08 | 318,123 |
| 2023-08-23 | $75.37 | $75.80 | $75.37 | $75.76 | $75.76 | 309,346 |
| 2023-08-22 | $75.38 | $75.45 | $75.14 | $75.22 | $75.22 | 268,974 |
| 2023-08-21 | $75.37 | $75.50 | $74.96 | $75.34 | $75.34 | 313,557 |
| 2023-08-18 | $74.92 | $75.56 | $74.92 | $75.41 | $75.41 | 231,245 |
| 2023-08-17 | $75.76 | $76.02 | $75.14 | $75.19 | $75.19 | 521,356 |
| 2023-08-16 | $75.79 | $76.22 | $75.62 | $75.67 | $75.67 | 262,921 |
| 2023-08-15 | $76.30 | $76.30 | $75.75 | $75.83 | $75.83 | 688,129 |
| 2023-08-14 | $76.36 | $76.63 | $76.33 | $76.52 | $76.52 | 360,676 |
| 2023-08-11 | $75.95 | $76.42 | $75.87 | $76.33 | $76.33 | 200,174 |
| 2023-08-10 | $76.30 | $76.86 | $75.95 | $76.05 | $76.05 | 442,006 |
| 2023-08-09 | $76.15 | $76.46 | $75.94 | $76.14 | $76.14 | 278,272 |
| 2023-08-08 | $76.22 | $76.32 | $75.80 | $76.07 | $76.07 | 228,786 |
| 2023-08-07 | $75.73 | $76.40 | $75.73 | $76.37 | $76.37 | 220,132 |
| 2023-08-04 | $76.03 | $76.30 | $75.39 | $75.48 | $75.48 | 406,762 |
| 2023-08-03 | $76.10 | $76.27 | $75.92 | $76.04 | $76.04 | 282,823 |
| 2023-08-02 | $76.21 | $76.67 | $76.16 | $76.28 | $76.28 | 304,605 |
| 2023-08-01 | $76.35 | $76.63 | $76.16 | $76.38 | $76.38 | 263,121 |
| 2023-07-31 | $76.59 | $76.69 | $76.25 | $76.51 | $76.51 | 419,948 |
| 2023-07-28 | $76.83 | $76.83 | $76.39 | $76.62 | $76.62 | 280,851 |
| 2023-07-27 | $77.35 | $77.35 | $76.40 | $76.51 | $76.51 | 334,642 |
| 2023-07-26 | $77.04 | $77.38 | $76.94 | $77.19 | $77.19 | 327,473 |
| 2023-07-25 | $76.47 | $76.99 | $76.45 | $76.93 | $76.93 | 357,780 |
| 2023-07-24 | $76.60 | $76.88 | $76.60 | $76.71 | $76.71 | 403,994 |
| 2023-07-21 | $76.69 | $76.90 | $76.54 | $76.61 | $76.61 | 352,810 |
| 2023-07-20 | $76.10 | $76.72 | $76.05 | $76.58 | $76.58 | 585,630 |
| 2023-07-19 | $75.87 | $76.21 | $75.73 | $75.93 | $75.93 | 511,308 |
| 2023-07-18 | $75.47 | $76.14 | $75.47 | $75.79 | $75.79 | 458,596 |
| 2023-07-17 | $75.10 | $75.70 | $75.00 | $75.53 | $75.53 | 324,184 |
| 2023-07-14 | $75.12 | $75.40 | $75.06 | $75.31 | $75.31 | 246,361 |
| 2023-07-13 | $74.90 | $75.14 | $74.79 | $75.00 | $75.00 | 322,898 |
| 2023-07-12 | $75.31 | $75.31 | $74.70 | $74.76 | $74.76 | 365,148 |
| 2023-07-11 | $74.61 | $75.04 | $74.59 | $75.00 | $75.00 | 647,310 |
| 2023-07-10 | $73.85 | $74.73 | $73.85 | $74.58 | $74.58 | 525,818 |
| 2023-07-07 | $74.07 | $74.53 | $73.78 | $73.81 | $73.81 | 431,956 |
| 2023-07-06 | $74.35 | $74.54 | $74.13 | $74.43 | $74.43 | 676,878 |
| 2023-07-05 | $74.68 | $74.89 | $74.62 | $74.83 | $74.83 | 498,711 |
| 2023-07-03 | $74.89 | $75.10 | $74.59 | $74.95 | $74.95 | 181,552 |
| 2023-06-30 | $74.74 | $75.26 | $74.72 | $75.08 | $75.08 | 496,976 |
| 2023-06-29 | $73.66 | $74.35 | $73.65 | $74.31 | $74.31 | 771,999 |
| 2023-06-28 | $73.90 | $73.91 | $73.56 | $73.81 | $73.81 | 529,158 |
| 2023-06-27 | $73.67 | $74.09 | $73.57 | $74.03 | $74.03 | 323,300 |
| 2023-06-26 | $73.78 | $73.97 | $73.47 | $73.83 | $73.83 | 282,062 |
| 2023-06-23 | $73.92 | $74.09 | $73.75 | $73.84 | $73.84 | 247,108 |
| 2023-06-22 | $74.14 | $74.29 | $73.96 | $74.23 | $74.23 | 340,166 |
| 2023-06-21 | $73.77 | $74.28 | $73.53 | $74.06 | $74.06 | 337,792 |
| 2023-06-20 | $74.03 | $74.21 | $73.87 | $73.95 | $73.95 | 310,157 |
| 2023-06-16 | $74.61 | $74.83 | $74.30 | $74.37 | $74.37 | 402,920 |
| 2023-06-15 | $73.34 | $74.56 | $73.34 | $74.41 | $74.41 | 856,868 |
| 2023-06-14 | $73.73 | $73.75 | $73.07 | $73.33 | $73.33 | 371,291 |
| 2023-06-13 | $73.55 | $74.03 | $73.42 | $73.92 | $73.92 | 462,735 |
| 2023-06-12 | $73.26 | $73.56 | $72.96 | $73.54 | $73.54 | 304,528 |
| 2023-06-09 | $73.29 | $73.51 | $73.13 | $73.28 | $73.28 | 281,272 |
| 2023-06-08 | $72.88 | $73.35 | $72.80 | $73.28 | $73.28 | 439,313 |
| 2023-06-07 | $72.91 | $73.09 | $72.71 | $72.97 | $72.97 | 447,686 |
| 2023-06-06 | $73.08 | $73.18 | $72.56 | $72.91 | $72.91 | 484,763 |
| 2023-06-05 | $73.09 | $73.27 | $72.96 | $73.08 | $73.08 | 422,780 |
| 2023-06-02 | $72.36 | $73.18 | $72.24 | $73.03 | $73.03 | 540,439 |
| 2023-06-01 | $71.41 | $72.05 | $71.15 | $71.98 | $71.98 | 336,006 |
| 2023-05-31 | $71.32 | $71.47 | $70.91 | $71.23 | $71.23 | 746,467 |
| 2023-05-30 | $71.58 | $71.73 | $71.27 | $71.53 | $71.53 | 289,299 |
| 2023-05-26 | $71.55 | $71.95 | $71.45 | $71.70 | $71.70 | 411,031 |
| 2023-05-25 | $71.38 | $71.62 | $70.95 | $71.41 | $71.41 | 345,750 |
| 2023-05-24 | $72.18 | $72.18 | $71.62 | $71.67 | $71.67 | 387,075 |
| 2023-05-23 | $72.78 | $72.78 | $72.21 | $72.31 | $72.31 | 502,530 |
| 2023-05-22 | $73.37 | $73.57 | $72.81 | $73.10 | $73.10 | 252,414 |
| 2023-05-19 | $73.39 | $73.58 | $72.95 | $73.23 | $73.23 | 343,535 |
| 2023-05-18 | $72.66 | $73.19 | $72.45 | $73.14 | $73.14 | 489,588 |
| 2023-05-17 | $72.78 | $72.95 | $72.34 | $72.85 | $72.85 | 303,868 |
| 2023-05-16 | $73.07 | $73.07 | $72.45 | $72.47 | $72.47 | 373,933 |
| 2023-05-15 | $73.29 | $73.29 | $72.86 | $73.21 | $73.21 | 365,829 |
| 2023-05-12 | $73.22 | $73.27 | $72.71 | $73.15 | $73.15 | 289,086 |
| 2023-05-11 | $72.89 | $72.98 | $72.50 | $72.96 | $72.96 | 384,782 |
| 2023-05-10 | $73.48 | $73.48 | $72.47 | $73.09 | $73.09 | 973,351 |
| 2023-05-09 | $73.09 | $73.40 | $72.97 | $73.11 | $73.11 | 432,971 |
| 2023-05-08 | $73.52 | $73.52 | $73.12 | $73.33 | $73.33 | 329,547 |
| 2023-05-05 | $72.81 | $73.59 | $72.81 | $73.44 | $73.44 | 319,801 |
| 2023-05-04 | $72.62 | $72.62 | $72.06 | $72.37 | $72.37 | 337,974 |
| 2023-05-03 | $73.27 | $73.46 | $72.67 | $72.72 | $72.72 | 286,826 |
| 2023-05-02 | $73.77 | $73.77 | $72.61 | $73.07 | $73.07 | 369,249 |
| 2023-05-01 | $73.50 | $74.16 | $73.50 | $73.91 | $73.91 | 439,544 |
| 2023-04-28 | $72.98 | $73.57 | $72.92 | $73.53 | $73.53 | 278,878 |
| 2023-04-27 | $72.23 | $73.04 | $72.08 | $73.03 | $73.03 | 543,618 |
| 2023-04-26 | $72.52 | $72.68 | $71.95 | $72.07 | $72.07 | 256,101 |
| 2023-04-25 | $73.69 | $73.77 | $73.06 | $73.09 | $73.09 | 299,817 |
| 2023-04-24 | $73.65 | $73.93 | $73.60 | $73.86 | $73.86 | 411,438 |
| 2023-04-21 | $73.81 | $73.91 | $73.35 | $73.61 | $73.61 | 273,897 |
| 2023-04-20 | $73.51 | $73.77 | $73.38 | $73.67 | $73.67 | 295,740 |
| 2023-04-19 | $73.93 | $73.93 | $73.49 | $73.72 | $73.72 | 337,568 |
| 2023-04-18 | $74.29 | $74.33 | $73.74 | $73.96 | $73.96 | 267,948 |
| 2023-04-17 | $73.82 | $74.10 | $73.65 | $74.10 | $74.10 | 493,103 |
| 2023-04-14 | $74.21 | $74.37 | $73.56 | $73.84 | $73.84 | 405,229 |
| 2023-04-13 | $73.77 | $74.29 | $73.38 | $74.20 | $74.20 | 302,867 |
| 2023-04-12 | $73.77 | $74.04 | $73.43 | $73.56 | $73.56 | 431,026 |
| 2023-04-11 | $73.50 | $73.78 | $73.42 | $73.60 | $73.60 | 426,772 |
| 2023-04-10 | $72.81 | $73.34 | $72.80 | $73.34 | $73.34 | 629,377 |
| 2023-04-06 | $73.05 | $73.23 | $72.90 | $73.13 | $73.13 | 615,965 |
| 2023-04-05 | $72.90 | $73.19 | $72.85 | $73.01 | $73.01 | 729,589 |
| 2023-04-04 | $73.56 | $73.58 | $72.60 | $72.80 | $72.80 | 582,408 |
| 2023-04-03 | $73.04 | $73.49 | $72.95 | $73.43 | $73.43 | 405,979 |
| 2023-03-31 | $72.51 | $73.01 | $72.43 | $72.94 | $72.94 | 424,299 |
| 2023-03-30 | $72.37 | $72.37 | $71.89 | $72.21 | $72.21 | 682,350 |
| 2023-03-29 | $71.79 | $72.03 | $71.59 | $72.00 | $72.00 | 384,743 |
| 2023-03-28 | $71.34 | $71.66 | $71.11 | $71.28 | $71.28 | 269,944 |
| 2023-03-27 | $71.40 | $71.60 | $71.14 | $71.31 | $71.31 | 358,358 |
| 2023-03-24 | $70.09 | $70.94 | $69.70 | $70.92 | $70.92 | 338,923 |
| 2023-03-23 | $70.93 | $71.46 | $70.15 | $70.51 | $70.22 | 298,670 |
| 2023-03-22 | $71.85 | $72.16 | $70.78 | $70.78 | $70.49 | 359,979 |
| 2023-03-21 | $71.78 | $72.01 | $71.37 | $71.91 | $71.62 | 328,980 |
| 2023-03-20 | $70.68 | $71.50 | $70.68 | $71.45 | $71.16 | 396,770 |
| 2023-03-17 | $71.36 | $71.36 | $70.21 | $70.47 | $70.18 | 253,228 |
| 2023-03-16 | $70.38 | $71.41 | $70.17 | $71.36 | $71.07 | 320,104 |
| 2023-03-15 | $70.50 | $70.68 | $69.89 | $70.61 | $70.32 | 447,976 |
| 2023-03-14 | $71.41 | $71.55 | $70.50 | $71.24 | $70.95 | 308,279 |
| 2023-03-13 | $70.29 | $71.44 | $70.13 | $70.60 | $70.31 | 590,828 |
| 2023-03-10 | $71.58 | $71.80 | $70.47 | $70.70 | $70.41 | 454,375 |
| 2023-03-09 | $72.85 | $72.85 | $71.28 | $71.50 | $71.21 | 415,660 |
| 2023-03-08 | $72.70 | $72.79 | $72.11 | $72.50 | $72.20 | 296,557 |
| 2023-03-07 | $73.94 | $73.94 | $72.61 | $72.75 | $72.45 | 248,759 |
| 2023-03-06 | $73.83 | $74.11 | $73.66 | $73.81 | $73.51 | 252,459 |
| 2023-03-03 | $73.39 | $73.81 | $73.00 | $73.79 | $73.49 | 278,153 |
| 2023-03-02 | $72.43 | $73.37 | $72.33 | $73.20 | $72.90 | 263,578 |
| 2023-03-01 | $72.39 | $72.84 | $72.36 | $72.74 | $72.44 | 334,285 |
| 2023-02-28 | $73.18 | $73.18 | $72.56 | $72.60 | $72.30 | 294,821 |
| 2023-02-27 | $73.56 | $73.75 | $72.98 | $73.17 | $72.87 | 251,693 |
| 2023-02-24 | $73.06 | $73.18 | $72.60 | $72.98 | $72.68 | 249,587 |
| 2023-02-23 | $73.69 | $73.85 | $72.94 | $73.58 | $73.28 | 216,550 |
| 2023-02-22 | $73.73 | $73.81 | $73.13 | $73.40 | $73.10 | 392,157 |
| 2023-02-21 | $74.24 | $74.36 | $73.47 | $73.53 | $73.23 | 325,594 |
| 2023-02-17 | $74.09 | $74.76 | $73.89 | $74.67 | $74.36 | 233,703 |
| 2023-02-16 | $74.19 | $74.70 | $73.97 | $74.13 | $73.83 | 338,724 |
| 2023-02-15 | $74.44 | $74.73 | $74.13 | $74.71 | $74.40 | 402,745 |
| 2023-02-14 | $75.25 | $75.25 | $74.23 | $74.63 | $74.32 | 488,010 |
| 2023-02-13 | $74.79 | $75.24 | $74.75 | $75.22 | $74.91 | 303,931 |
| 2023-02-10 | $74.14 | $74.73 | $74.03 | $74.67 | $74.67 | 298,789 |
| 2023-02-09 | $75.22 | $75.22 | $73.96 | $74.12 | $74.12 | 417,573 |
| 2023-02-08 | $74.71 | $74.98 | $74.50 | $74.65 | $74.65 | 621,709 |
| 2023-02-07 | $74.61 | $75.21 | $74.06 | $75.06 | $75.06 | 450,596 |
| 2023-02-06 | $74.93 | $75.12 | $74.74 | $74.88 | $74.88 | 341,524 |
| 2023-02-03 | $75.40 | $75.46 | $74.84 | $75.10 | $75.10 | 379,633 |
| 2023-02-02 | $75.53 | $75.53 | $74.80 | $75.42 | $75.42 | 724,795 |
| 2023-02-01 | $75.49 | $76.20 | $74.80 | $75.75 | $75.75 | 562,988 |
| 2023-01-31 | $74.93 | $75.68 | $74.79 | $75.65 | $75.65 | 404,697 |
| 2023-01-30 | $74.91 | $75.43 | $74.66 | $74.71 | $74.71 | 396,025 |
| 2023-01-27 | $75.37 | $75.56 | $74.95 | $75.03 | $75.03 | 468,224 |
| 2023-01-26 | $75.59 | $75.59 | $74.91 | $75.50 | $75.50 | 363,053 |
| 2023-01-25 | $74.86 | $75.28 | $74.35 | $75.27 | $75.27 | 340,229 |
| 2023-01-24 | $75.35 | $76.06 | $74.65 | $75.47 | $75.47 | 465,737 |
| 2023-01-23 | $75.02 | $75.74 | $74.84 | $75.33 | $75.33 | 398,962 |
| 2023-01-20 | $74.36 | $75.02 | $74.02 | $74.96 | $74.96 | 440,530 |
| 2023-01-19 | $74.56 | $74.68 | $74.23 | $74.30 | $74.30 | 513,686 |
| 2023-01-18 | $76.13 | $76.17 | $74.74 | $74.81 | $74.81 | 673,728 |
| 2023-01-17 | $76.64 | $76.73 | $75.95 | $76.09 | $76.09 | 538,261 |
| 2023-01-13 | $76.24 | $76.73 | $76.02 | $76.58 | $76.58 | 553,466 |
| 2023-01-12 | $76.75 | $77.03 | $76.21 | $76.68 | $76.68 | 418,750 |
| 2023-01-11 | $76.24 | $76.69 | $76.01 | $76.69 | $76.69 | 414,854 |
| 2023-01-10 | $75.55 | $75.95 | $75.47 | $75.95 | $75.95 | 368,859 |
| 2023-01-09 | $76.09 | $76.66 | $75.52 | $75.62 | $75.62 | 404,937 |
| 2023-01-06 | $75.06 | $76.19 | $74.75 | $75.99 | $75.99 | 379,122 |
| 2023-01-05 | $74.77 | $74.80 | $74.18 | $74.29 | $74.29 | 470,034 |
| 2023-01-04 | $75.26 | $75.55 | $74.69 | $75.07 | $75.07 | 426,256 |
| 2023-01-03 | $75.20 | $75.28 | $74.23 | $74.81 | $74.81 | 567,278 |
| 2022-12-30 | $75.09 | $75.09 | $74.16 | $74.95 | $74.95 | 416,167 |
| 2022-12-29 | $74.93 | $75.50 | $74.76 | $75.34 | $75.34 | 434,025 |
| 2022-12-28 | $75.17 | $75.55 | $74.39 | $74.41 | $74.41 | 435,036 |
| 2022-12-27 | $75.21 | $75.40 | $74.87 | $75.14 | $75.14 | 381,923 |
| 2022-12-23 | $74.80 | $75.20 | $74.41 | $75.20 | $75.20 | 600,021 |
| 2022-12-22 | $75.25 | $75.25 | $74.09 | $75.18 | $74.89 | 808,227 |
| 2022-12-21 | $75.02 | $75.86 | $75.02 | $75.71 | $75.42 | 421,424 |
| 2022-12-20 | $74.78 | $75.07 | $74.47 | $74.73 | $74.44 | 454,852 |
| 2022-12-19 | $75.14 | $75.36 | $74.36 | $74.75 | $74.46 | 463,030 |
| 2022-12-16 | $75.19 | $75.44 | $74.66 | $75.22 | $74.93 | 543,527 |
| 2022-12-15 | $76.90 | $76.97 | $75.63 | $75.97 | $75.68 | 550,150 |
| 2022-12-14 | $77.94 | $78.60 | $77.17 | $77.60 | $77.30 | 528,364 |
| 2022-12-13 | $79.34 | $79.34 | $77.47 | $77.86 | $77.56 | 446,744 |
| 2022-12-12 | $76.72 | $77.71 | $76.71 | $77.62 | $77.32 | 365,786 |
| 2022-12-09 | $77.42 | $77.45 | $76.56 | $76.68 | $76.38 | 451,148 |
| 2022-12-08 | $77.23 | $77.67 | $77.09 | $77.49 | $77.19 | 349,793 |
| 2022-12-07 | $76.86 | $77.35 | $76.79 | $77.08 | $76.78 | 294,605 |
| 2022-12-06 | $77.71 | $77.71 | $76.47 | $76.85 | $76.55 | 549,402 |
| 2022-12-05 | $78.23 | $78.23 | $77.39 | $77.71 | $77.41 | 271,181 |
| 2022-12-02 | $77.81 | $79.03 | $77.81 | $78.75 | $78.45 | 640,887 |
| 2022-12-01 | $78.72 | $78.82 | $78.00 | $78.53 | $78.23 | 511,730 |
| 2022-11-30 | $76.62 | $78.42 | $76.19 | $78.42 | $78.12 | 464,103 |
| 2022-11-29 | $76.66 | $76.77 | $76.16 | $76.60 | $76.30 | 295,982 |
| 2022-11-28 | $77.34 | $77.55 | $76.50 | $76.62 | $76.32 | 334,957 |
| 2022-11-25 | $77.38 | $77.72 | $77.38 | $77.69 | $77.69 | 158,990 |
| 2022-11-23 | $77.21 | $77.55 | $77.08 | $77.26 | $77.26 | 384,447 |
| 2022-11-22 | $76.79 | $77.22 | $76.67 | $77.16 | $77.16 | 383,453 |
| 2022-11-21 | $76.12 | $76.61 | $76.05 | $76.47 | $76.47 | 391,161 |
| 2022-11-18 | $76.18 | $76.37 | $75.61 | $76.11 | $76.11 | 462,525 |
| 2022-11-17 | $74.92 | $75.50 | $74.67 | $75.41 | $75.41 | 334,403 |
| 2022-11-16 | $75.76 | $75.99 | $75.38 | $75.55 | $75.55 | 362,201 |
| 2022-11-15 | $76.01 | $76.15 | $75.12 | $75.74 | $75.74 | 531,786 |
| 2022-11-14 | $75.42 | $76.11 | $75.15 | $75.22 | $75.22 | 309,509 |
| 2022-11-11 | $75.95 | $75.95 | $75.02 | $75.60 | $75.60 | 339,999 |
| 2022-11-10 | $75.39 | $76.01 | $74.81 | $75.92 | $75.92 | 400,676 |
| 2022-11-09 | $74.07 | $74.38 | $73.13 | $73.27 | $73.27 | 287,288 |
| 2022-11-08 | $73.78 | $74.78 | $73.50 | $74.22 | $74.22 | 456,562 |
| 2022-11-07 | $73.13 | $73.69 | $72.88 | $73.49 | $73.49 | 270,220 |
| 2022-11-04 | $72.87 | $73.24 | $71.86 | $72.90 | $72.90 | 299,663 |
| 2022-11-03 | $71.57 | $72.45 | $71.28 | $72.09 | $72.09 | 380,799 |
| 2022-11-02 | $73.89 | $74.53 | $72.45 | $72.46 | $72.46 | 344,986 |
| 2022-11-01 | $74.11 | $74.40 | $73.40 | $73.92 | $73.92 | 486,873 |
| 2022-10-31 | $73.63 | $74.08 | $73.52 | $73.80 | $73.80 | 284,771 |
| 2022-10-28 | $72.53 | $74.13 | $72.53 | $74.05 | $74.05 | 245,070 |
| 2022-10-27 | $72.56 | $73.03 | $72.35 | $72.46 | $72.46 | 361,609 |
| 2022-10-26 | $71.92 | $72.80 | $71.82 | $72.20 | $72.20 | 311,058 |
| 2022-10-25 | $70.63 | $71.70 | $70.63 | $71.65 | $71.65 | 413,614 |
| 2022-10-24 | $70.19 | $71.06 | $70.15 | $70.89 | $70.89 | 370,345 |
| 2022-10-21 | $68.43 | $69.94 | $68.18 | $69.83 | $69.83 | 330,044 |
| 2022-10-20 | $68.90 | $69.34 | $68.14 | $68.28 | $68.28 | 291,154 |
| 2022-10-19 | $69.53 | $69.54 | $68.51 | $69.06 | $69.06 | 375,913 |
| 2022-10-18 | $70.09 | $70.17 | $69.17 | $69.83 | $69.83 | 436,246 |
| 2022-10-17 | $68.31 | $69.07 | $68.31 | $68.93 | $68.93 | 544,030 |
| 2022-10-14 | $69.17 | $69.52 | $67.42 | $67.64 | $67.64 | 385,702 |
| 2022-10-13 | $66.25 | $69.12 | $66.01 | $68.86 | $68.86 | 308,778 |
| 2022-10-12 | $67.64 | $68.05 | $67.22 | $67.28 | $67.28 | 376,641 |
| 2022-10-11 | $67.27 | $68.30 | $67.24 | $67.62 | $67.62 | 402,590 |
| 2022-10-10 | $67.63 | $67.85 | $66.98 | $67.50 | $67.50 | 239,970 |
| 2022-10-07 | $68.28 | $68.31 | $67.06 | $67.42 | $67.42 | 327,702 |
| 2022-10-06 | $69.30 | $69.71 | $68.61 | $68.78 | $68.78 | 332,210 |
| 2022-10-05 | $69.08 | $70.08 | $68.90 | $69.70 | $69.70 | 358,525 |
| 2022-10-04 | $68.80 | $69.75 | $68.76 | $69.75 | $69.75 | 320,147 |
| 2022-10-03 | $66.94 | $68.43 | $66.77 | $68.12 | $68.12 | 552,790 |
| 2022-09-30 | $67.23 | $67.62 | $66.24 | $66.42 | $66.42 | 582,030 |
| 2022-09-29 | $67.85 | $67.85 | $66.70 | $67.20 | $67.20 | 353,261 |
| 2022-09-28 | $67.34 | $68.47 | $66.98 | $68.14 | $68.14 | 671,751 |
| 2022-09-27 | $67.60 | $67.86 | $66.45 | $66.89 | $66.89 | 530,553 |
| 2022-09-26 | $67.40 | $67.75 | $66.81 | $67.21 | $67.21 | 377,215 |
| 2022-09-23 | $68.02 | $68.04 | $66.92 | $67.79 | $67.79 | 741,795 |
| 2022-09-22 | $69.00 | $69.15 | $68.48 | $68.67 | $68.67 | 347,122 |
| 2022-09-21 | $70.28 | $70.90 | $69.02 | $69.06 | $69.06 | 269,237 |
| 2022-09-20 | $70.47 | $70.48 | $69.40 | $70.00 | $70.00 | 353,938 |
| 2022-09-19 | $70.02 | $70.89 | $69.96 | $70.85 | $70.85 | 409,086 |
| 2022-09-16 | $70.34 | $70.54 | $69.96 | $70.45 | $70.45 | 313,562 |
| 2022-09-15 | $71.27 | $71.52 | $70.65 | $70.74 | $70.74 | 199,720 |
| 2022-09-14 | $71.52 | $71.53 | $70.66 | $71.20 | $71.20 | 344,307 |
| 2022-09-13 | $72.67 | $72.78 | $71.13 | $71.37 | $71.37 | 428,556 |
| 2022-09-12 | $73.64 | $74.14 | $73.62 | $73.88 | $73.88 | 257,534 |
| 2022-09-09 | $72.98 | $73.63 | $72.98 | $73.40 | $73.40 | 219,772 |
| 2022-09-08 | $71.59 | $72.79 | $71.52 | $72.79 | $72.79 | 469,138 |
| 2022-09-07 | $70.83 | $72.11 | $70.69 | $72.09 | $72.09 | 189,192 |
| 2022-09-06 | $70.88 | $71.47 | $70.51 | $70.76 | $70.76 | 294,228 |
| 2022-09-02 | $72.16 | $72.28 | $70.41 | $70.74 | $70.74 | 237,635 |
| 2022-09-01 | $70.75 | $71.70 | $70.60 | $71.70 | $71.70 | 334,162 |
| 2022-08-31 | $71.73 | $71.88 | $70.94 | $71.07 | $71.07 | 235,698 |
| 2022-08-30 | $72.36 | $72.36 | $71.26 | $71.50 | $71.50 | 596,334 |
| 2022-08-29 | $72.18 | $72.72 | $71.96 | $72.21 | $72.21 | 275,823 |
| 2022-08-26 | $75.03 | $75.03 | $72.65 | $72.72 | $72.72 | 332,602 |
| 2022-08-25 | $74.43 | $74.98 | $74.15 | $74.98 | $74.98 | 209,617 |
| 2022-08-24 | $74.08 | $74.36 | $73.93 | $74.19 | $74.19 | 650,565 |
| 2022-08-23 | $74.37 | $74.50 | $73.97 | $74.12 | $74.12 | 172,523 |
| 2022-08-22 | $75.34 | $75.34 | $74.45 | $74.62 | $74.62 | 255,667 |
| 2022-08-19 | $76.11 | $76.18 | $75.64 | $75.81 | $75.81 | 224,520 |
| 2022-08-18 | $76.39 | $76.42 | $76.02 | $76.37 | $76.37 | 511,792 |
| 2022-08-17 | $76.03 | $76.53 | $75.93 | $76.26 | $76.26 | 260,506 |
| 2022-08-16 | $76.11 | $76.71 | $76.11 | $76.50 | $76.50 | 284,647 |
| 2022-08-15 | $75.78 | $76.35 | $75.64 | $76.34 | $76.34 | 311,407 |
| 2022-08-12 | $75.13 | $75.96 | $75.02 | $75.93 | $75.93 | 231,462 |
| 2022-08-11 | $75.09 | $75.50 | $74.69 | $74.86 | $74.86 | 402,019 |
| 2022-08-10 | $74.64 | $74.88 | $74.44 | $74.82 | $74.82 | 246,194 |
| 2022-08-09 | $73.75 | $73.95 | $73.48 | $73.71 | $73.71 | 214,068 |
| 2022-08-08 | $73.90 | $74.25 | $73.55 | $73.83 | $73.83 | 237,369 |
| 2022-08-05 | $73.12 | $73.70 | $73.07 | $73.69 | $73.69 | 212,142 |
| 2022-08-04 | $73.85 | $73.98 | $73.63 | $73.76 | $73.76 | 574,220 |
| 2022-08-03 | $73.29 | $73.87 | $73.05 | $73.66 | $73.66 | 278,592 |
| 2022-08-02 | $73.37 | $73.80 | $72.89 | $73.05 | $73.05 | 369,168 |
| 2022-08-01 | $73.27 | $73.72 | $73.22 | $73.43 | $73.43 | 267,363 |
| 2022-07-29 | $73.20 | $73.90 | $73.09 | $73.82 | $73.82 | 314,013 |
| 2022-07-28 | $72.58 | $73.48 | $71.87 | $73.30 | $73.30 | 269,223 |
| 2022-07-27 | $71.42 | $72.58 | $71.29 | $72.27 | $72.27 | 342,460 |
| 2022-07-26 | $71.46 | $71.83 | $71.38 | $71.51 | $71.51 | 345,825 |
| 2022-07-25 | $71.61 | $71.80 | $71.26 | $71.64 | $71.64 | 245,792 |
| 2022-07-22 | $71.90 | $71.97 | $71.08 | $71.43 | $71.43 | 254,251 |
| 2022-07-21 | $70.93 | $71.66 | $70.76 | $71.66 | $71.66 | 696,356 |
| 2022-07-20 | $70.86 | $71.08 | $70.51 | $70.77 | $70.77 | 352,844 |
| 2022-07-19 | $69.77 | $70.96 | $69.77 | $70.83 | $70.83 | 300,557 |
| 2022-07-18 | $70.40 | $70.41 | $69.03 | $69.19 | $69.19 | 290,799 |
| 2022-07-15 | $69.64 | $70.20 | $69.51 | $70.19 | $70.19 | 271,454 |
| 2022-07-14 | $68.73 | $69.10 | $68.21 | $69.00 | $69.00 | 303,426 |
| 2022-07-13 | $69.46 | $70.07 | $69.25 | $69.50 | $69.50 | 426,004 |
| 2022-07-12 | $70.67 | $70.91 | $69.75 | $70.05 | $70.05 | 382,894 |
| 2022-07-11 | $70.65 | $71.08 | $70.54 | $70.73 | $70.73 | 283,146 |
| 2022-07-08 | $70.88 | $71.21 | $70.73 | $70.86 | $70.86 | 358,819 |
| 2022-07-07 | $70.78 | $71.05 | $70.64 | $70.93 | $70.93 | 450,453 |
| 2022-07-06 | $70.32 | $71.07 | $70.19 | $70.76 | $70.76 | 278,262 |
| 2022-07-05 | $70.10 | $70.25 | $68.91 | $70.25 | $70.25 | 244,652 |
| 2022-07-01 | $69.98 | $70.88 | $69.53 | $70.76 | $70.76 | 349,371 |
| 2022-06-30 | $69.58 | $70.33 | $69.15 | $69.93 | $69.93 | 442,430 |
| 2022-06-29 | $70.17 | $70.27 | $69.75 | $70.01 | $70.01 | 413,632 |
| 2022-06-28 | $71.34 | $71.78 | $69.99 | $70.04 | $70.04 | 310,712 |
| 2022-06-27 | $71.31 | $71.43 | $70.91 | $71.16 | $71.16 | 284,414 |
| 2022-06-24 | $70.05 | $71.22 | $69.85 | $71.22 | $71.22 | 297,907 |
| 2022-06-23 | $69.20 | $69.68 | $68.96 | $69.67 | $69.49 | 383,274 |
| 2022-06-22 | $68.14 | $69.44 | $68.14 | $68.90 | $68.73 | 274,807 |
| 2022-06-21 | $68.26 | $69.00 | $68.06 | $68.79 | $68.62 | 376,858 |
| 2022-06-17 | $67.36 | $67.80 | $66.89 | $67.34 | $67.17 | 383,323 |
| 2022-06-16 | $67.28 | $67.50 | $66.86 | $67.19 | $67.02 | 464,152 |
| 2022-06-15 | $68.37 | $69.27 | $67.59 | $68.46 | $68.29 | 370,859 |
| 2022-06-14 | $68.66 | $68.74 | $67.53 | $68.00 | $67.83 | 385,517 |
| 2022-06-13 | $68.96 | $69.34 | $68.17 | $68.50 | $68.33 | 483,475 |
| 2022-06-10 | $70.67 | $70.89 | $69.99 | $70.24 | $70.06 | 319,486 |
| 2022-06-09 | $72.68 | $73.02 | $71.42 | $71.44 | $71.26 | 269,875 |
| 2022-06-08 | $73.65 | $73.65 | $72.74 | $72.85 | $72.67 | 353,555 |
| 2022-06-07 | $72.77 | $73.99 | $72.75 | $73.93 | $73.74 | 207,846 |
| 2022-06-06 | $73.62 | $73.80 | $73.07 | $73.25 | $73.07 | 306,099 |
| 2022-06-03 | $73.40 | $73.55 | $73.03 | $73.16 | $72.98 | 251,492 |
| 2022-06-02 | $73.11 | $73.83 | $72.29 | $73.76 | $73.57 | 407,646 |
| 2022-06-01 | $73.79 | $73.84 | $72.54 | $72.97 | $72.79 | 422,036 |
| 2022-05-31 | $74.07 | $74.30 | $73.25 | $73.90 | $73.71 | 342,064 |
| 2022-05-27 | $73.66 | $74.60 | $73.60 | $74.60 | $74.41 | 389,968 |
| 2022-05-26 | $72.91 | $73.63 | $72.87 | $73.34 | $73.16 | 294,768 |
| 2022-05-25 | $72.23 | $72.68 | $71.80 | $72.47 | $72.29 | 307,931 |
| 2022-05-24 | $71.85 | $72.51 | $71.28 | $72.35 | $72.17 | 386,356 |
| 2022-05-23 | $71.62 | $72.29 | $71.53 | $72.08 | $71.90 | 338,065 |
| 2022-05-20 | $71.15 | $71.31 | $69.86 | $71.08 | $70.90 | 510,208 |
| 2022-05-19 | $70.82 | $71.34 | $70.18 | $70.77 | $70.59 | 480,592 |
| 2022-05-18 | $73.61 | $73.61 | $71.28 | $71.50 | $71.32 | 420,347 |
| 2022-05-17 | $73.79 | $74.05 | $73.23 | $74.01 | $73.82 | 387,388 |
| 2022-05-16 | $72.90 | $73.48 | $72.40 | $73.10 | $72.92 | 324,361 |
| 2022-05-13 | $72.56 | $73.06 | $72.29 | $72.86 | $72.68 | 348,060 |
| 2022-05-12 | $71.50 | $72.11 | $71.13 | $72.11 | $71.93 | 699,474 |
| 2022-05-11 | $72.24 | $73.17 | $71.72 | $71.87 | $71.69 | 790,087 |
| 2022-05-10 | $73.16 | $73.22 | $71.73 | $72.28 | $72.10 | 626,794 |
| 2022-05-09 | $73.04 | $73.21 | $72.20 | $72.40 | $72.22 | 578,745 |
| 2022-05-06 | $73.65 | $74.07 | $73.04 | $73.83 | $73.64 | 451,854 |
| 2022-05-05 | $75.51 | $75.66 | $73.53 | $74.12 | $73.93 | 649,133 |
| 2022-05-04 | $74.26 | $76.19 | $74.02 | $76.15 | $75.96 | 375,742 |
| 2022-05-03 | $73.76 | $74.75 | $73.76 | $74.21 | $74.02 | 427,994 |
| 2022-05-02 | $73.94 | $74.46 | $72.55 | $73.74 | $73.55 | 681,608 |
| 2022-04-29 | $75.73 | $75.84 | $73.91 | $74.05 | $73.86 | 308,609 |
| 2022-04-28 | $75.31 | $76.17 | $74.73 | $75.98 | $75.79 | 413,955 |
| 2022-04-27 | $74.69 | $75.69 | $74.69 | $74.97 | $74.78 | 344,559 |
| 2022-04-26 | $75.69 | $76.06 | $74.66 | $74.66 | $74.47 | 353,139 |
| 2022-04-25 | $75.66 | $76.24 | $74.61 | $76.20 | $76.01 | 532,817 |
| 2022-04-22 | $77.66 | $77.66 | $75.86 | $75.95 | $75.76 | 373,479 |
| 2022-04-21 | $78.85 | $79.09 | $77.87 | $77.99 | $77.79 | 469,582 |
| 2022-04-20 | $78.05 | $78.69 | $77.96 | $78.43 | $78.23 | 398,562 |
| 2022-04-19 | $76.93 | $77.78 | $76.89 | $77.67 | $77.47 | 423,768 |
| 2022-04-18 | $76.95 | $77.35 | $76.53 | $76.80 | $76.61 | 266,079 |
| 2022-04-14 | $78.06 | $78.33 | $77.24 | $77.30 | $77.11 | 302,758 |
| 2022-04-13 | $77.46 | $78.04 | $77.27 | $77.96 | $77.76 | 377,209 |
| 2022-04-12 | $78.28 | $78.51 | $77.17 | $77.46 | $77.27 | 284,312 |
| 2022-04-11 | $78.59 | $78.90 | $77.90 | $78.00 | $77.80 | 350,350 |
| 2022-04-08 | $78.88 | $79.30 | $78.60 | $78.87 | $78.67 | 205,762 |
| 2022-04-07 | $78.20 | $79.23 | $78.06 | $78.97 | $78.77 | 499,238 |
| 2022-04-06 | $77.85 | $78.49 | $77.68 | $78.36 | $78.16 | 484,613 |
| 2022-04-05 | $78.22 | $79.02 | $78.01 | $78.21 | $78.01 | 327,011 |
| 2022-04-04 | $78.35 | $78.48 | $77.88 | $78.44 | $78.24 | 232,085 |
| 2022-04-01 | $78.51 | $78.51 | $77.70 | $78.44 | $78.24 | 251,708 |
| 2022-03-31 | $79.13 | $79.37 | $78.15 | $78.20 | $78.00 | 413,312 |
| 2022-03-30 | $78.97 | $79.18 | $78.81 | $79.13 | $78.93 | 453,139 |
| 2022-03-29 | $78.97 | $79.19 | $78.56 | $79.15 | $78.95 | 410,869 |
| 2022-03-28 | $78.14 | $78.29 | $77.64 | $78.29 | $78.09 | 272,762 |
| 2022-03-25 | $77.78 | $78.00 | $77.39 | $77.97 | $77.77 | 331,207 |
| 2022-03-24 | $77.25 | $77.68 | $76.99 | $77.68 | $77.29 | 326,517 |
| 2022-03-23 | $77.83 | $77.85 | $76.93 | $76.94 | $76.55 | 342,917 |
| 2022-03-22 | $77.84 | $78.21 | $77.69 | $78.06 | $77.67 | 424,738 |
| 2022-03-21 | $77.70 | $78.05 | $77.08 | $77.57 | $77.18 | 332,809 |
| 2022-03-18 | $77.15 | $77.71 | $76.71 | $77.61 | $77.22 | 382,534 |
| 2022-03-17 | $76.17 | $77.17 | $76.12 | $77.17 | $76.78 | 327,890 |
| 2022-03-16 | $75.91 | $76.45 | $74.84 | $76.33 | $75.95 | 522,505 |
| 2022-03-15 | $74.80 | $75.68 | $74.69 | $75.58 | $75.20 | 372,585 |
| 2022-03-14 | $74.42 | $75.05 | $73.93 | $74.16 | $73.79 | 347,607 |
| 2022-03-11 | $75.06 | $75.26 | $73.78 | $73.84 | $73.47 | 372,519 |
| 2022-03-10 | $74.04 | $74.59 | $73.66 | $74.49 | $74.12 | 299,391 |
| 2022-03-09 | $74.87 | $75.32 | $74.55 | $74.90 | $74.52 | 454,062 |
| 2022-03-08 | $74.93 | $75.42 | $73.54 | $73.54 | $73.17 | 659,960 |
| 2022-03-07 | $76.51 | $76.51 | $75.05 | $75.06 | $74.68 | 542,577 |
| 2022-03-04 | $75.91 | $76.80 | $75.60 | $76.71 | $76.33 | 328,559 |
| 2022-03-03 | $76.68 | $77.06 | $76.14 | $76.53 | $76.15 | 337,254 |
| 2022-03-02 | $75.15 | $76.45 | $75.08 | $76.12 | $75.74 | 475,266 |
| 2022-03-01 | $75.48 | $75.80 | $74.47 | $74.79 | $74.42 | 702,193 |
| 2022-02-28 | $75.15 | $75.78 | $74.69 | $75.61 | $75.23 | 930,568 |
| 2022-02-25 | $74.34 | $76.15 | $74.24 | $76.10 | $75.72 | 573,209 |
| 2022-02-24 | $72.59 | $74.16 | $72.39 | $73.99 | $73.62 | 1,101,754 |
| 2022-02-23 | $75.06 | $75.30 | $73.70 | $73.80 | $73.43 | 483,829 |
| 2022-02-22 | $75.38 | $75.65 | $74.33 | $74.84 | $74.47 | 577,482 |
| 2022-02-18 | $75.66 | $76.02 | $75.30 | $75.59 | $75.21 | 417,546 |
| 2022-02-17 | $76.20 | $76.25 | $75.56 | $75.67 | $75.29 | 479,774 |
| 2022-02-16 | $76.23 | $76.81 | $75.75 | $76.61 | $76.23 | 352,663 |
| 2022-02-15 | $76.60 | $76.84 | $76.12 | $76.43 | $76.05 | 488,639 |
| 2022-02-14 | $76.14 | $76.38 | $75.21 | $75.81 | $75.43 | 501,764 |
| 2022-02-11 | $77.40 | $77.72 | $76.08 | $76.26 | $75.88 | 740,405 |
| 2022-02-10 | $77.98 | $78.62 | $76.96 | $77.29 | $76.90 | 436,161 |
| 2022-02-09 | $78.78 | $79.04 | $78.75 | $78.89 | $78.49 | 373,271 |
| 2022-02-08 | $77.63 | $78.28 | $77.35 | $78.10 | $77.71 | 371,191 |
| 2022-02-07 | $78.02 | $78.12 | $77.33 | $77.51 | $77.12 | 280,729 |
| 2022-02-04 | $78.01 | $78.46 | $77.29 | $77.81 | $77.42 | 433,211 |
| 2022-02-03 | $79.07 | $79.17 | $78.37 | $78.47 | $78.08 | 444,999 |
| 2022-02-02 | $78.71 | $79.57 | $78.69 | $79.47 | $79.07 | 437,859 |
| 2022-02-01 | $78.76 | $78.79 | $77.84 | $78.68 | $78.29 | 949,141 |
| 2022-01-31 | $77.42 | $78.65 | $77.42 | $78.61 | $78.22 | 382,616 |
| 2022-01-28 | $76.39 | $77.77 | $75.54 | $77.76 | $77.37 | 669,728 |
| 2022-01-27 | $77.05 | $77.89 | $76.07 | $76.46 | $76.08 | 1,237,410 |
| 2022-01-26 | $77.70 | $78.13 | $75.97 | $76.59 | $76.21 | 770,401 |
| 2022-01-25 | $77.09 | $78.00 | $76.14 | $77.43 | $77.04 | 782,819 |
| 2022-01-24 | $77.25 | $78.33 | $75.82 | $78.24 | $77.85 | 947,940 |
| 2022-01-21 | $78.94 | $79.38 | $77.93 | $77.97 | $77.58 | 594,544 |
| 2022-01-20 | $79.76 | $80.51 | $78.69 | $78.77 | $78.38 | 592,331 |
| 2022-01-19 | $80.02 | $80.49 | $79.46 | $79.52 | $79.12 | 995,735 |
| 2022-01-18 | $80.04 | $80.15 | $79.50 | $79.82 | $79.42 | 725,014 |
| 2022-01-14 | $80.95 | $80.99 | $80.32 | $80.92 | $80.51 | 491,159 |
| 2022-01-13 | $82.26 | $82.32 | $81.14 | $81.29 | $80.88 | 436,381 |
| 2022-01-12 | $82.30 | $82.40 | $81.84 | $82.13 | $81.72 | 633,939 |
| 2022-01-11 | $81.58 | $82.04 | $80.87 | $82.04 | $81.63 | 569,193 |
| 2022-01-10 | $81.64 | $81.64 | $80.68 | $81.58 | $81.17 | 922,500 |
| 2022-01-07 | $82.36 | $82.43 | $81.96 | $82.03 | $81.62 | 589,034 |
| 2022-01-06 | $82.82 | $83.07 | $82.49 | $82.60 | $82.19 | 609,567 |
| 2022-01-05 | $83.86 | $84.06 | $82.91 | $82.95 | $82.53 | 430,786 |
| 2022-01-04 | $83.85 | $84.01 | $83.55 | $83.80 | $83.38 | 384,869 |
| 2022-01-03 | $84.42 | $84.42 | $83.19 | $83.68 | $83.26 | 730,022 |
| 2021-12-31 | $84.41 | $84.84 | $84.29 | $84.55 | $84.13 | 241,542 |
| 2021-12-30 | $84.95 | $85.07 | $84.38 | $84.46 | $84.04 | 361,168 |
| 2021-12-29 | $84.45 | $84.92 | $84.38 | $84.75 | $84.33 | 322,475 |
| 2021-12-28 | $84.28 | $84.53 | $84.23 | $84.40 | $83.98 | 324,650 |
| 2021-12-27 | $83.37 | $84.21 | $83.31 | $84.21 | $83.79 | 484,308 |
| 2021-12-23 | $82.89 | $83.31 | $82.72 | $83.03 | $82.61 | 247,316 |
| 2021-12-22 | $82.02 | $82.85 | $81.99 | $82.83 | $82.14 | 365,487 |
| 2021-12-21 | $81.72 | $82.05 | $81.29 | $81.99 | $81.30 | 1,181,122 |
| 2021-12-20 | $81.22 | $81.27 | $80.54 | $81.23 | $80.55 | 553,157 |
| 2021-12-17 | $82.76 | $82.88 | $81.87 | $81.96 | $81.27 | 281,245 |
| 2021-12-16 | $83.29 | $83.43 | $82.64 | $82.90 | $82.21 | 328,289 |
| 2021-12-15 | $81.70 | $82.96 | $81.61 | $82.89 | $82.20 | 354,095 |
| 2021-12-14 | $81.82 | $82.11 | $81.16 | $81.60 | $80.92 | 377,202 |
| 2021-12-13 | $82.14 | $82.51 | $81.87 | $82.25 | $81.56 | 272,166 |
| 2021-12-10 | $81.57 | $82.17 | $81.52 | $82.16 | $81.47 | 304,797 |
| 2021-12-09 | $81.03 | $81.35 | $80.97 | $81.03 | $80.35 | 245,504 |
| 2021-12-08 | $81.47 | $81.59 | $80.90 | $81.36 | $80.68 | 434,079 |
| 2021-12-07 | $81.04 | $81.62 | $80.95 | $81.42 | $80.74 | 240,190 |
| 2021-12-06 | $80.03 | $80.67 | $79.89 | $80.41 | $79.74 | 242,395 |
| 2021-12-03 | $79.66 | $79.95 | $78.75 | $79.43 | $78.76 | 347,423 |
| 2021-12-02 | $78.23 | $79.69 | $78.20 | $79.38 | $78.71 | 317,913 |
| 2021-12-01 | $79.33 | $80.06 | $78.09 | $78.12 | $77.47 | 311,317 |
| 2021-11-30 | $80.00 | $80.12 | $78.42 | $78.48 | $77.82 | 488,156 |
| 2021-11-29 | $80.12 | $80.85 | $80.04 | $80.51 | $79.84 | 275,865 |
| 2021-11-26 | $80.33 | $80.68 | $79.43 | $79.75 | $79.08 | 239,803 |
| 2021-11-24 | $80.96 | $81.22 | $80.76 | $81.20 | $80.52 | 184,457 |
| 2021-11-23 | $80.90 | $81.24 | $80.70 | $81.21 | $80.53 | 241,592 |
| 2021-11-22 | $81.32 | $81.76 | $80.98 | $81.00 | $80.32 | 201,403 |
| 2021-11-19 | $81.42 | $81.47 | $81.18 | $81.23 | $80.55 | 242,011 |
| 2021-11-18 | $81.34 | $81.34 | $80.80 | $81.14 | $80.46 | 224,833 |
| 2021-11-17 | $81.63 | $81.65 | $81.14 | $81.39 | $80.71 | 257,649 |
| 2021-11-16 | $81.51 | $82.09 | $81.51 | $81.78 | $81.09 | 333,242 |
| 2021-11-15 | $81.63 | $81.63 | $81.20 | $81.35 | $80.67 | 226,466 |
| 2021-11-12 | $81.08 | $81.56 | $80.85 | $81.42 | $80.74 | 167,306 |
| 2021-11-11 | $81.10 | $81.10 | $80.64 | $80.76 | $80.08 | 217,645 |
| 2021-11-10 | $81.06 | $81.24 | $80.83 | $80.97 | $80.29 | 304,627 |
| 2021-11-09 | $81.10 | $81.15 | $80.82 | $81.11 | $80.43 | 210,764 |
| 2021-11-08 | $81.22 | $81.22 | $80.71 | $81.04 | $80.36 | 178,332 |
| 2021-11-05 | $80.89 | $81.27 | $80.69 | $80.93 | $80.25 | 217,588 |
| 2021-11-04 | $80.72 | $80.88 | $80.52 | $80.88 | $80.20 | 347,228 |
| 2021-11-03 | $80.31 | $80.68 | $79.95 | $80.63 | $79.95 | 364,681 |
| 2021-11-02 | $80.05 | $80.42 | $79.95 | $80.35 | $79.68 | 300,690 |
| 2021-11-01 | $80.06 | $80.25 | $79.60 | $79.83 | $79.16 | 384,913 |
| 2021-10-29 | $79.47 | $80.04 | $79.38 | $79.97 | $79.30 | 202,515 |
| 2021-10-28 | $79.54 | $79.81 | $79.41 | $79.74 | $79.07 | 247,977 |
| 2021-10-27 | $79.94 | $79.94 | $79.22 | $79.23 | $78.57 | 243,808 |
| 2021-10-26 | $79.91 | $80.18 | $79.79 | $79.94 | $79.27 | 293,247 |
| 2021-10-25 | $79.71 | $80.02 | $79.40 | $79.88 | $79.21 | 302,934 |
| 2021-10-22 | $79.48 | $79.80 | $79.36 | $79.64 | $78.97 | 200,798 |
| 2021-10-21 | $79.08 | $79.36 | $78.72 | $79.35 | $78.69 | 285,886 |
| 2021-10-20 | $78.85 | $79.13 | $78.85 | $79.06 | $78.40 | 283,969 |
| 2021-10-19 | $78.41 | $78.81 | $78.21 | $78.81 | $78.15 | 342,876 |
| 2021-10-18 | $77.68 | $78.18 | $77.43 | $78.09 | $77.44 | 269,296 |
| 2021-10-15 | $77.84 | $78.21 | $77.83 | $78.03 | $77.38 | 253,217 |
| 2021-10-14 | $77.00 | $77.58 | $76.92 | $77.57 | $76.92 | 223,267 |
| 2021-10-13 | $76.27 | $76.43 | $75.61 | $76.33 | $75.69 | 341,150 |
| 2021-10-12 | $76.34 | $76.51 | $75.86 | $76.03 | $75.39 | 215,734 |
| 2021-10-11 | $76.47 | $76.92 | $76.19 | $76.20 | $75.56 | 177,788 |
| 2021-10-08 | $76.51 | $76.67 | $76.22 | $76.45 | $75.81 | 246,073 |
| 2021-10-07 | $76.23 | $77.09 | $76.23 | $76.51 | $75.87 | 306,799 |
| 2021-10-06 | $75.02 | $75.89 | $74.67 | $75.87 | $75.23 | 314,025 |
| 2021-10-05 | $74.92 | $75.82 | $74.75 | $75.46 | $74.83 | 248,900 |
| 2021-10-04 | $75.20 | $75.64 | $74.30 | $74.77 | $74.14 | 393,692 |
| 2021-10-01 | $75.10 | $75.83 | $74.44 | $75.44 | $74.81 | 217,652 |
| 2021-09-30 | $76.22 | $76.36 | $74.79 | $74.82 | $74.19 | 335,638 |
| 2021-09-29 | $75.64 | $76.22 | $75.56 | $75.88 | $75.24 | 268,991 |
| 2021-09-28 | $76.50 | $76.50 | $75.27 | $75.54 | $74.91 | 341,573 |
| 2021-09-27 | $77.55 | $77.55 | $76.81 | $76.83 | $76.19 | 237,265 |
| 2021-09-24 | $77.15 | $77.76 | $77.15 | $77.53 | $76.88 | 227,209 |
| 2021-09-23 | $77.02 | $77.77 | $77.00 | $77.43 | $76.78 | 374,324 |
| 2021-09-22 | $77.00 | $77.26 | $76.60 | $76.90 | $76.10 | 260,703 |
| 2021-09-21 | $76.85 | $77.20 | $76.36 | $76.41 | $75.62 | 286,438 |
| 2021-09-20 | $76.76 | $76.99 | $75.91 | $76.63 | $75.83 | 480,374 |
| 2021-09-17 | $77.99 | $77.99 | $77.40 | $77.54 | $76.74 | 229,762 |
| 2021-09-16 | $78.41 | $78.53 | $77.71 | $78.07 | $77.26 | 334,053 |
| 2021-09-15 | $78.06 | $78.63 | $77.85 | $78.39 | $77.58 | 248,382 |
| 2021-09-14 | $78.56 | $78.73 | $77.86 | $78.06 | $77.25 | 240,138 |
| 2021-09-13 | $78.99 | $78.99 | $78.04 | $78.42 | $77.61 | 304,829 |
| 2021-09-10 | $79.15 | $79.15 | $78.44 | $78.49 | $77.68 | 182,461 |
| 2021-09-09 | $79.26 | $79.60 | $78.82 | $78.89 | $78.07 | 341,360 |
| 2021-09-08 | $78.86 | $79.39 | $78.72 | $79.39 | $78.57 | 241,639 |
| 2021-09-07 | $79.79 | $79.79 | $78.83 | $78.85 | $78.03 | 274,764 |
| 2021-09-03 | $79.75 | $80.01 | $79.58 | $79.84 | $79.01 | 856,259 |
| 2021-09-02 | $79.86 | $80.03 | $79.69 | $79.92 | $79.09 | 189,701 |
| 2021-09-01 | $79.63 | $79.66 | $79.19 | $79.60 | $78.77 | 244,887 |
| 2021-08-31 | $79.55 | $79.64 | $79.31 | $79.53 | $78.71 | 223,909 |
| 2021-08-30 | $79.39 | $79.81 | $79.39 | $79.63 | $78.80 | 199,454 |
| 2021-08-27 | $79.18 | $79.41 | $78.93 | $79.35 | $78.53 | 199,905 |
| 2021-08-26 | $79.15 | $79.19 | $78.70 | $78.95 | $78.13 | 217,685 |
| 2021-08-25 | $79.29 | $79.42 | $78.91 | $79.20 | $78.38 | 182,185 |
| 2021-08-24 | $79.68 | $79.69 | $79.17 | $79.20 | $78.38 | 254,307 |
| 2021-08-23 | $79.63 | $79.87 | $79.39 | $79.45 | $78.63 | 270,840 |
| 2021-08-20 | $79.09 | $79.54 | $78.87 | $79.38 | $78.56 | 256,956 |
| 2021-08-19 | $77.98 | $79.11 | $77.90 | $78.97 | $78.15 | 270,453 |
| 2021-08-18 | $79.24 | $79.39 | $78.34 | $78.43 | $77.62 | 304,359 |
| 2021-08-17 | $79.54 | $79.55 | $79.03 | $79.50 | $78.68 | 267,972 |
| 2021-08-16 | $79.15 | $79.81 | $78.85 | $79.81 | $78.98 | 489,015 |
| 2021-08-13 | $78.97 | $79.15 | $78.90 | $79.15 | $78.33 | 224,016 |
| 2021-08-12 | $79.05 | $79.05 | $78.67 | $78.86 | $78.04 | 301,321 |
| 2021-08-11 | $78.77 | $79.05 | $78.76 | $78.95 | $78.13 | 266,020 |
| 2021-08-10 | $78.50 | $78.78 | $78.38 | $78.65 | $77.83 | 252,113 |
| 2021-08-09 | $78.49 | $78.49 | $78.24 | $78.37 | $77.56 | 231,756 |
| 2021-08-06 | $78.45 | $78.60 | $78.27 | $78.50 | $77.69 | 469,124 |
| 2021-08-05 | $78.27 | $78.38 | $78.01 | $78.27 | $77.46 | 356,543 |
| 2021-08-04 | $78.41 | $78.57 | $78.03 | $78.03 | $77.22 | 456,103 |
| 2021-08-03 | $78.05 | $78.59 | $77.84 | $78.59 | $77.77 | 284,430 |
| 2021-08-02 | $78.23 | $78.29 | $77.84 | $77.92 | $77.11 | 236,024 |
| 2021-07-30 | $77.86 | $78.16 | $77.86 | $78.00 | $77.19 | 327,992 |
| 2021-07-29 | $77.74 | $78.09 | $77.69 | $77.99 | $77.18 | 297,837 |
| 2021-07-28 | $77.83 | $77.83 | $77.25 | $77.43 | $76.63 | 304,374 |
| 2021-07-27 | $77.54 | $77.95 | $77.41 | $77.87 | $77.06 | 323,912 |
| 2021-07-26 | $77.75 | $78.03 | $77.41 | $77.82 | $77.01 | 300,193 |
| 2021-07-23 | $77.61 | $78.04 | $77.41 | $77.93 | $77.12 | 375,665 |
| 2021-07-22 | $77.33 | $77.33 | $76.99 | $77.24 | $76.44 | 236,622 |
| 2021-07-21 | $77.20 | $77.34 | $77.04 | $77.18 | $76.38 | 185,050 |
| 2021-07-20 | $76.18 | $77.17 | $76.15 | $76.90 | $76.10 | 282,732 |
| 2021-07-19 | $76.31 | $76.55 | $75.47 | $76.02 | $75.23 | 521,269 |
| 2021-07-16 | $77.30 | $77.30 | $76.85 | $76.93 | $76.13 | 211,756 |
| 2021-07-15 | $76.55 | $77.07 | $76.52 | $77.07 | $76.27 | 420,056 |
| 2021-07-14 | $76.82 | $76.97 | $76.58 | $76.94 | $76.14 | 197,022 |
| 2021-07-13 | $76.86 | $76.98 | $76.57 | $76.67 | $75.87 | 318,558 |
| 2021-07-12 | $76.75 | $76.90 | $76.61 | $76.81 | $76.01 | 327,249 |
| 2021-07-09 | $76.65 | $76.90 | $76.60 | $76.85 | $76.05 | 295,106 |
| 2021-07-08 | $76.31 | $76.49 | $75.88 | $76.34 | $75.55 | 267,668 |
| 2021-07-07 | $76.18 | $76.91 | $76.18 | $76.85 | $76.05 | 337,811 |
| 2021-07-06 | $76.39 | $76.47 | $75.62 | $76.14 | $75.35 | 237,285 |
| 2021-07-02 | $76.12 | $76.54 | $76.03 | $76.47 | $75.68 | 245,745 |
| 2021-07-01 | $75.66 | $76.00 | $75.66 | $75.94 | $75.15 | 252,397 |
| 2021-06-30 | $75.47 | $75.64 | $75.39 | $75.55 | $74.77 | 215,247 |
| 2021-06-29 | $75.49 | $75.62 | $75.33 | $75.45 | $74.67 | 387,971 |
| 2021-06-28 | $75.57 | $75.57 | $75.17 | $75.37 | $74.59 | 366,782 |
| 2021-06-25 | $74.87 | $75.46 | $74.87 | $75.43 | $74.65 | 237,847 |
| 2021-06-24 | $74.71 | $74.73 | $74.41 | $74.66 | $73.89 | 511,656 |
| 2021-06-23 | $74.91 | $74.91 | $74.52 | $74.55 | $73.57 | 211,037 |
| 2021-06-22 | $74.73 | $75.05 | $74.55 | $74.93 | $73.94 | 293,527 |
| 2021-06-21 | $73.93 | $74.69 | $73.90 | $74.59 | $73.61 | 205,157 |
| 2021-06-18 | $74.04 | $74.04 | $73.50 | $73.55 | $72.58 | 331,804 |
| 2021-06-17 | $74.42 | $74.68 | $74.13 | $74.52 | $73.54 | 364,556 |
| 2021-06-16 | $75.39 | $75.43 | $74.48 | $74.64 | $73.66 | 258,947 |
| 2021-06-15 | $75.37 | $75.44 | $75.07 | $75.30 | $74.31 | 405,363 |
| 2021-06-14 | $75.24 | $75.26 | $74.80 | $75.24 | $74.25 | 393,927 |
| 2021-06-11 | $75.38 | $75.38 | $74.93 | $75.29 | $74.30 | 314,241 |
| 2021-06-10 | $74.87 | $75.22 | $74.79 | $75.16 | $74.17 | 363,952 |
| 2021-06-09 | $75.03 | $75.03 | $74.69 | $74.72 | $73.73 | 220,719 |
| 2021-06-08 | $75.18 | $75.18 | $74.61 | $74.93 | $73.94 | 372,208 |
| 2021-06-07 | $75.48 | $75.59 | $74.96 | $75.10 | $74.11 | 234,855 |
| 2021-06-04 | $75.49 | $75.60 | $75.30 | $75.56 | $74.56 | 263,298 |
| 2021-06-03 | $74.73 | $75.24 | $74.55 | $75.19 | $74.20 | 369,452 |
| 2021-06-02 | $74.92 | $75.05 | $74.73 | $74.96 | $73.97 | 273,335 |
| 2021-06-01 | $75.60 | $75.73 | $74.75 | $74.83 | $73.84 | 308,770 |
| 2021-05-28 | $75.40 | $75.48 | $75.20 | $75.28 | $74.29 | 291,444 |
| 2021-05-27 | $75.28 | $75.42 | $75.07 | $75.07 | $74.08 | 271,261 |
| 2021-05-26 | $75.14 | $75.18 | $74.92 | $75.02 | $74.03 | 334,562 |
| 2021-05-25 | $75.23 | $75.23 | $74.89 | $75.02 | $74.03 | 453,648 |
| 2021-05-24 | $75.29 | $75.34 | $75.02 | $75.10 | $74.11 | 548,817 |
| 2021-05-21 | $75.16 | $75.49 | $74.75 | $74.91 | $73.92 | 322,103 |
| 2021-05-20 | $74.19 | $75.19 | $74.19 | $74.93 | $73.94 | 350,891 |
| 2021-05-19 | $73.94 | $74.32 | $73.46 | $74.32 | $73.34 | 990,454 |
| 2021-05-18 | $75.01 | $75.16 | $74.59 | $74.59 | $73.61 | 248,521 |
| 2021-05-17 | $75.24 | $75.33 | $74.86 | $75.08 | $74.09 | 244,445 |
| 2021-05-14 | $75.17 | $75.55 | $75.15 | $75.36 | $74.37 | 262,942 |
| 2021-05-13 | $73.89 | $75.20 | $73.89 | $74.87 | $73.88 | 282,655 |
| 2021-05-12 | $74.79 | $74.88 | $73.74 | $73.80 | $72.83 | 535,201 |
| 2021-05-11 | $75.60 | $75.72 | $74.84 | $75.23 | $74.24 | 504,177 |
| 2021-05-10 | $76.08 | $76.78 | $76.00 | $76.10 | $75.10 | 301,184 |
| 2021-05-07 | $75.47 | $75.95 | $75.39 | $75.87 | $74.87 | 339,601 |
| 2021-05-06 | $75.01 | $75.45 | $74.90 | $75.36 | $74.37 | 578,993 |
| 2021-05-05 | $74.99 | $75.02 | $74.47 | $74.89 | $73.90 | 305,525 |
| 2021-05-04 | $74.54 | $74.87 | $74.49 | $74.85 | $73.86 | 250,681 |
| 2021-05-03 | $74.35 | $74.92 | $74.35 | $74.79 | $73.80 | 249,541 |
| 2021-04-30 | $74.05 | $74.20 | $73.89 | $74.01 | $73.03 | 273,033 |
| 2021-04-29 | $73.67 | $74.34 | $73.65 | $74.24 | $73.26 | 420,608 |
| 2021-04-28 | $73.78 | $73.85 | $73.37 | $73.51 | $72.54 | 390,359 |
| 2021-04-27 | $73.69 | $73.89 | $73.48 | $73.77 | $72.80 | 234,261 |
| 2021-04-26 | $74.00 | $74.00 | $73.50 | $73.57 | $72.60 | 289,478 |
| 2021-04-23 | $73.70 | $74.31 | $73.59 | $74.06 | $73.08 | 230,942 |
| 2021-04-22 | $73.97 | $74.16 | $73.51 | $73.66 | $72.69 | 304,614 |
| 2021-04-21 | $73.64 | $74.14 | $73.64 | $74.04 | $73.06 | 394,577 |
| 2021-04-20 | $73.05 | $73.58 | $73.03 | $73.49 | $72.52 | 292,495 |
| 2021-04-19 | $73.63 | $73.69 | $73.26 | $73.49 | $72.52 | 428,589 |
| 2021-04-16 | $73.67 | $73.87 | $73.59 | $73.65 | $72.68 | 454,064 |
| 2021-04-15 | $72.81 | $73.31 | $72.81 | $73.29 | $72.32 | 477,351 |
| 2021-04-14 | $72.63 | $72.68 | $72.36 | $72.46 | $71.50 | 361,182 |
| 2021-04-13 | $72.63 | $72.73 | $72.36 | $72.60 | $71.64 | 405,976 |
| 2021-04-12 | $72.42 | $72.74 | $72.28 | $72.74 | $71.78 | 275,470 |
| 2021-04-09 | $72.05 | $72.52 | $72.04 | $72.46 | $71.50 | 260,854 |
| 2021-04-08 | $72.17 | $72.17 | $71.96 | $72.04 | $71.09 | 325,475 |
| 2021-04-07 | $72.00 | $72.19 | $71.82 | $71.84 | $70.89 | 459,658 |
| 2021-04-06 | $72.11 | $72.35 | $72.01 | $72.15 | $71.20 | 398,580 |
| 2021-04-05 | $71.54 | $72.46 | $71.54 | $72.28 | $71.33 | 335,442 |
| 2021-04-01 | $70.87 | $71.20 | $70.66 | $71.15 | $70.21 | 575,676 |
| 2021-03-31 | $70.83 | $71.09 | $70.68 | $70.82 | $69.89 | 438,722 |
| 2021-03-30 | $71.07 | $71.10 | $70.56 | $70.68 | $69.75 | 552,022 |
| 2021-03-29 | $70.75 | $71.37 | $70.65 | $71.26 | $70.32 | 345,581 |
| 2021-03-26 | $69.46 | $70.95 | $69.46 | $70.90 | $69.96 | 417,569 |
| 2021-03-25 | $68.91 | $69.44 | $68.53 | $69.39 | $68.47 | 444,778 |
| 2021-03-24 | $69.21 | $69.71 | $69.12 | $69.16 | $68.01 | 365,268 |
| 2021-03-23 | $69.23 | $69.65 | $68.90 | $69.10 | $67.95 | 549,763 |
| 2021-03-22 | $68.60 | $69.32 | $68.60 | $69.20 | $68.05 | 333,283 |
| 2021-03-19 | $68.92 | $69.00 | $68.39 | $68.59 | $67.45 | 466,049 |
| 2021-03-18 | $68.72 | $69.26 | $68.61 | $68.79 | $67.65 | 264,403 |
| 2021-03-17 | $69.14 | $69.35 | $68.84 | $69.22 | $68.07 | 526,722 |
| 2021-03-16 | $69.36 | $69.42 | $69.09 | $69.20 | $68.05 | 338,036 |
| 2021-03-15 | $68.96 | $69.30 | $68.58 | $69.22 | $68.07 | 473,166 |
| 2021-03-12 | $68.67 | $68.90 | $68.49 | $68.87 | $67.73 | 299,400 |
| 2021-03-11 | $68.55 | $69.14 | $68.49 | $68.72 | $67.58 | 451,085 |
| 2021-03-10 | $68.12 | $68.51 | $67.87 | $68.24 | $67.11 | 530,307 |
| 2021-03-09 | $67.85 | $68.31 | $67.71 | $67.74 | $66.62 | 535,270 |
| 2021-03-08 | $67.43 | $68.33 | $67.18 | $67.27 | $66.15 | 591,951 |
| 2021-03-05 | $66.18 | $67.31 | $65.61 | $67.17 | $66.05 | 451,184 |
| 2021-03-04 | $66.49 | $66.87 | $65.07 | $65.71 | $64.62 | 704,543 |
| 2021-03-03 | $67.31 | $67.38 | $66.61 | $66.61 | $65.50 | 763,930 |
| 2021-03-02 | $67.73 | $67.79 | $67.24 | $67.38 | $66.26 | 346,784 |
| 2021-03-01 | $67.06 | $67.99 | $67.06 | $67.65 | $66.53 | 438,093 |
| 2021-02-26 | $67.34 | $67.55 | $66.45 | $66.50 | $65.40 | 629,736 |
| 2021-02-25 | $67.87 | $68.06 | $66.82 | $66.99 | $65.88 | 531,188 |
| 2021-02-24 | $67.58 | $68.15 | $67.26 | $67.97 | $66.84 | 600,669 |
| 2021-02-23 | $67.52 | $67.84 | $67.01 | $67.65 | $66.53 | 550,411 |
| 2021-02-22 | $67.73 | $67.91 | $67.50 | $67.64 | $66.52 | 452,945 |
| 2021-02-19 | $68.96 | $68.96 | $68.09 | $68.11 | $66.98 | 293,520 |
| 2021-02-18 | $68.30 | $68.79 | $68.14 | $68.75 | $67.61 | 331,484 |
| 2021-02-17 | $68.25 | $68.73 | $68.12 | $68.73 | $67.59 | 606,961 |
| 2021-02-16 | $68.89 | $68.97 | $68.37 | $68.48 | $67.34 | 412,716 |
| 2021-02-12 | $68.30 | $68.79 | $68.30 | $68.73 | $67.59 | 437,164 |
| 2021-02-11 | $68.51 | $68.62 | $68.12 | $68.40 | $67.26 | 407,551 |
| 2021-02-10 | $68.75 | $68.94 | $68.09 | $68.35 | $67.22 | 510,298 |
| 2021-02-09 | $68.22 | $68.64 | $68.18 | $68.54 | $67.40 | 469,358 |
| 2021-02-08 | $68.31 | $68.31 | $67.96 | $68.25 | $67.12 | 355,808 |
| 2021-02-05 | $67.64 | $67.89 | $67.61 | $67.76 | $66.63 | 440,752 |
| 2021-02-04 | $66.99 | $67.23 | $66.82 | $67.19 | $66.07 | 341,906 |
| 2021-02-03 | $67.11 | $67.13 | $66.66 | $66.86 | $65.75 | 791,983 |
| 2021-02-02 | $66.78 | $67.43 | $66.65 | $67.06 | $65.95 | 435,483 |
| 2021-02-01 | $66.04 | $66.57 | $65.88 | $66.32 | $65.22 | 546,971 |
| 2021-01-29 | $66.55 | $66.61 | $65.44 | $65.61 | $64.52 | 631,885 |
| 2021-01-28 | $66.75 | $67.43 | $66.63 | $66.74 | $65.63 | 523,519 |
| 2021-01-27 | $67.13 | $67.19 | $66.24 | $66.49 | $65.39 | 642,611 |
| 2021-01-26 | $67.82 | $67.82 | $67.48 | $67.61 | $66.49 | 659,063 |
| 2021-01-25 | $67.44 | $67.77 | $67.11 | $67.62 | $66.50 | 527,763 |
| 2021-01-22 | $67.58 | $67.69 | $67.26 | $67.44 | $66.32 | 454,460 |
| 2021-01-21 | $68.05 | $68.16 | $67.86 | $67.90 | $66.77 | 686,720 |
| 2021-01-20 | $67.69 | $68.19 | $67.52 | $68.08 | $66.95 | 693,745 |
| 2021-01-19 | $67.66 | $67.71 | $67.35 | $67.45 | $66.33 | 1,311,755 |
| 2021-01-15 | $67.08 | $67.59 | $66.79 | $67.32 | $66.20 | 825,330 |
| 2021-01-14 | $67.73 | $67.83 | $67.28 | $67.33 | $66.21 | 457,452 |
| 2021-01-13 | $67.72 | $67.90 | $67.46 | $67.65 | $66.53 | 627,637 |
| 2021-01-12 | $67.87 | $67.95 | $67.47 | $67.84 | $66.71 | 651,078 |
| 2021-01-11 | $67.92 | $68.17 | $67.79 | $67.89 | $66.76 | 405,179 |
| 2021-01-08 | $68.12 | $68.24 | $67.46 | $68.11 | $66.98 | 380,667 |
| 2021-01-07 | $67.47 | $68.06 | $67.37 | $67.94 | $66.81 | 696,075 |
| 2021-01-06 | $66.48 | $67.79 | $66.47 | $67.54 | $66.42 | 643,777 |
| 2021-01-05 | $66.31 | $66.82 | $66.00 | $66.71 | $65.60 | 462,062 |
| 2021-01-04 | $67.62 | $67.63 | $65.81 | $66.47 | $65.37 | 697,534 |
| 2020-12-31 | $67.00 | $67.60 | $66.85 | $67.50 | $66.38 | 328,552 |
| 2020-12-30 | $67.04 | $67.24 | $66.92 | $67.05 | $65.94 | 499,090 |
| 2020-12-29 | $67.25 | $67.35 | $66.69 | $66.92 | $65.81 | 357,522 |
| 2020-12-28 | $67.09 | $67.18 | $66.79 | $66.96 | $65.85 | 380,432 |
| 2020-12-24 | $66.55 | $66.76 | $66.44 | $66.76 | $65.65 | 176,054 |
| 2020-12-23 | $66.88 | $67.01 | $66.63 | $66.63 | $65.32 | 300,730 |
| 2020-12-22 | $66.97 | $66.97 | $66.49 | $66.62 | $65.31 | 777,551 |
| 2020-12-21 | $66.87 | $67.04 | $65.87 | $66.88 | $65.57 | 314,698 |
| 2020-12-18 | $67.59 | $67.65 | $67.01 | $67.58 | $66.25 | 453,756 |
| 2020-12-17 | $67.27 | $67.59 | $67.27 | $67.52 | $66.19 | 420,190 |
| 2020-12-16 | $67.02 | $67.24 | $66.81 | $67.00 | $65.68 | 510,734 |
| 2020-12-15 | $66.60 | $67.06 | $66.43 | $66.93 | $65.61 | 423,314 |
| 2020-12-14 | $66.99 | $67.25 | $66.18 | $66.23 | $64.93 | 461,874 |
| 2020-12-11 | $66.30 | $66.61 | $66.10 | $66.51 | $65.20 | 556,077 |
| 2020-12-10 | $66.72 | $66.78 | $66.23 | $66.40 | $65.09 | 505,379 |
| 2020-12-09 | $67.15 | $67.15 | $66.51 | $66.81 | $65.50 | 407,607 |
| 2020-12-08 | $66.39 | $67.07 | $66.30 | $67.01 | $65.69 | 293,948 |
| 2020-12-07 | $67.00 | $67.00 | $66.38 | $66.57 | $65.26 | 421,874 |
| 2020-12-04 | $66.33 | $66.92 | $66.32 | $66.92 | $65.60 | 310,159 |
| 2020-12-03 | $66.41 | $66.56 | $66.05 | $66.29 | $64.99 | 548,076 |
| 2020-12-02 | $66.62 | $66.84 | $66.26 | $66.40 | $65.09 | 444,279 |
| 2020-12-01 | $66.67 | $67.13 | $66.53 | $66.64 | $65.33 | 615,404 |
| 2020-11-30 | $66.14 | $66.17 | $65.62 | $66.11 | $64.81 | 382,126 |
| 2020-11-27 | $66.28 | $66.30 | $66.08 | $66.23 | $64.93 | 125,342 |
| 2020-11-25 | $66.18 | $66.20 | $65.88 | $66.07 | $64.77 | 491,457 |
| 2020-11-24 | $65.82 | $66.33 | $65.82 | $66.15 | $64.85 | 427,159 |
| 2020-11-23 | $65.73 | $65.86 | $65.28 | $65.67 | $64.38 | 503,848 |
| 2020-11-20 | $65.88 | $65.95 | $65.37 | $65.46 | $64.17 | 368,770 |
| 2020-11-19 | $65.58 | $65.95 | $65.33 | $65.88 | $64.59 | 376,053 |
| 2020-11-18 | $66.39 | $66.59 | $65.68 | $65.68 | $64.38 | 460,272 |
| 2020-11-17 | $66.44 | $66.65 | $66.18 | $66.35 | $65.05 | 816,883 |
| 2020-11-16 | $66.76 | $66.90 | $66.47 | $66.84 | $65.53 | 430,713 |
| 2020-11-13 | $65.78 | $66.49 | $65.78 | $66.36 | $65.06 | 317,997 |
| 2020-11-12 | $65.89 | $65.89 | $65.09 | $65.48 | $64.19 | 543,461 |
| 2020-11-11 | $66.26 | $66.26 | $65.76 | $66.08 | $64.78 | 717,528 |
| 2020-11-10 | $65.29 | $66.02 | $64.98 | $65.91 | $64.61 | 560,118 |
| 2020-11-09 | $67.45 | $67.72 | $65.06 | $65.14 | $63.86 | 680,173 |
| 2020-11-06 | $64.74 | $65.17 | $64.49 | $64.95 | $63.67 | 419,338 |
| 2020-11-05 | $64.99 | $65.28 | $64.55 | $64.67 | $63.40 | 1,330,879 |
| 2020-11-04 | $63.65 | $65.07 | $63.54 | $64.15 | $62.89 | 468,943 |
| 2020-11-03 | $62.82 | $63.42 | $62.63 | $63.05 | $61.81 | 273,520 |
| 2020-11-02 | $61.73 | $62.29 | $61.53 | $62.08 | $60.86 | 353,512 |
| 2020-10-30 | $60.83 | $61.17 | $60.29 | $60.98 | $59.78 | 712,647 |
| 2020-10-29 | $60.91 | $61.68 | $60.41 | $61.10 | $59.90 | 659,824 |
| 2020-10-28 | $61.95 | $62.33 | $60.97 | $61.04 | $59.84 | 793,256 |
| 2020-10-27 | $63.36 | $63.46 | $62.90 | $62.95 | $61.71 | 379,877 |
| 2020-10-26 | $63.99 | $63.99 | $62.86 | $63.53 | $62.28 | 475,738 |
| 2020-10-23 | $64.42 | $64.50 | $64.08 | $64.47 | $63.20 | 593,341 |
| 2020-10-22 | $64.05 | $64.25 | $63.70 | $64.14 | $62.88 | 417,079 |
| 2020-10-21 | $64.15 | $64.57 | $63.98 | $64.00 | $62.74 | 743,320 |
| 2020-10-20 | $64.59 | $64.87 | $64.15 | $64.28 | $63.02 | 446,306 |
| 2020-10-19 | $65.34 | $65.46 | $64.00 | $64.18 | $62.92 | 449,932 |
| 2020-10-16 | $65.26 | $65.75 | $65.11 | $65.11 | $63.83 | 392,249 |
| 2020-10-15 | $64.67 | $65.14 | $64.53 | $65.06 | $63.78 | 528,127 |
| 2020-10-14 | $66.06 | $66.10 | $65.33 | $65.46 | $64.17 | 385,468 |
| 2020-10-13 | $65.90 | $66.06 | $65.64 | $65.88 | $64.59 | 305,927 |
| 2020-10-12 | $65.70 | $66.30 | $65.49 | $65.94 | $64.64 | 491,283 |
| 2020-10-09 | $64.83 | $65.32 | $64.78 | $65.24 | $63.96 | 322,616 |
| 2020-10-08 | $64.37 | $64.54 | $64.23 | $64.54 | $63.27 | 439,567 |
| 2020-10-07 | $63.61 | $64.23 | $63.60 | $64.04 | $62.78 | 323,790 |
| 2020-10-06 | $64.02 | $64.16 | $62.96 | $63.07 | $61.83 | 581,631 |
| 2020-10-05 | $63.32 | $63.98 | $63.32 | $63.96 | $62.70 | 312,511 |
| 2020-10-02 | $62.87 | $63.34 | $62.62 | $62.89 | $61.65 | 547,362 |
| 2020-10-01 | $63.80 | $63.91 | $63.33 | $63.62 | $62.37 | 538,599 |
| 2020-09-30 | $63.20 | $63.90 | $62.99 | $63.27 | $62.03 | 611,019 |
| 2020-09-29 | $63.22 | $63.37 | $62.86 | $63.01 | $61.77 | 417,425 |
| 2020-09-28 | $63.19 | $63.40 | $62.91 | $63.22 | $61.98 | 678,030 |
| 2020-09-25 | $61.43 | $62.57 | $61.25 | $62.43 | $61.20 | 330,775 |
| 2020-09-24 | $61.35 | $62.11 | $61.08 | $61.64 | $60.43 | 385,687 |
| 2020-09-23 | $62.82 | $62.92 | $61.58 | $61.71 | $60.38 | 449,547 |
| 2020-09-22 | $62.14 | $62.71 | $61.80 | $62.57 | $61.23 | 491,530 |
| 2020-09-21 | $61.81 | $61.98 | $61.09 | $61.88 | $60.55 | 836,432 |
| 2020-09-18 | $63.21 | $63.24 | $62.03 | $62.59 | $61.25 | 816,594 |
| 2020-09-17 | $62.65 | $63.35 | $62.54 | $62.98 | $61.63 | 408,340 |
| 2020-09-16 | $64.28 | $64.32 | $63.44 | $63.45 | $62.09 | 560,937 |
| 2020-09-15 | $63.84 | $64.21 | $63.82 | $63.90 | $62.53 | 615,184 |
| 2020-09-14 | $63.37 | $63.83 | $63.27 | $63.46 | $62.10 | 396,490 |
| 2020-09-11 | $62.80 | $63.24 | $62.32 | $62.86 | $61.51 | 559,110 |
| 2020-09-10 | $63.71 | $63.87 | $62.30 | $62.50 | $61.16 | 629,598 |
| 2020-09-09 | $62.77 | $63.96 | $62.77 | $63.51 | $62.15 | 822,127 |
| 2020-09-08 | $62.97 | $62.98 | $62.17 | $62.25 | $60.91 | 713,921 |
| 2020-09-04 | $64.25 | $64.48 | $62.63 | $63.80 | $62.43 | 724,467 |
| 2020-09-03 | $66.30 | $66.30 | $63.75 | $64.18 | $62.80 | 461,760 |
| 2020-09-02 | $65.58 | $66.55 | $65.49 | $66.41 | $64.98 | 543,419 |
| 2020-09-01 | $65.16 | $65.33 | $64.97 | $65.31 | $63.91 | 470,897 |
| 2020-08-31 | $64.97 | $65.29 | $64.92 | $65.08 | $63.68 | 488,498 |
| 2020-08-28 | $64.96 | $65.04 | $64.65 | $65.03 | $63.63 | 637,227 |
| 2020-08-27 | $65.14 | $65.25 | $64.65 | $64.82 | $63.42 | 359,148 |
| 2020-08-26 | $64.29 | $65.08 | $64.19 | $65.01 | $63.61 | 356,755 |
| 2020-08-25 | $64.12 | $64.31 | $63.95 | $64.28 | $62.90 | 418,557 |
| 2020-08-24 | $64.06 | $64.11 | $63.68 | $63.95 | $62.58 | 605,967 |
| 2020-08-21 | $63.71 | $63.83 | $63.45 | $63.72 | $62.35 | 294,310 |
| 2020-08-20 | $63.34 | $63.74 | $63.18 | $63.68 | $62.31 | 266,637 |
| 2020-08-19 | $63.81 | $64.03 | $63.50 | $63.59 | $62.22 | 352,707 |
| 2020-08-18 | $63.58 | $63.80 | $63.20 | $63.72 | $62.35 | 327,930 |
| 2020-08-17 | $63.29 | $63.53 | $63.25 | $63.46 | $62.10 | 316,290 |
| 2020-08-14 | $63.08 | $63.23 | $62.87 | $63.08 | $61.72 | 337,435 |
| 2020-08-13 | $62.94 | $63.26 | $62.77 | $63.06 | $61.71 | 291,320 |
| 2020-08-12 | $62.50 | $63.29 | $62.50 | $63.08 | $61.72 | 610,155 |
| 2020-08-11 | $62.95 | $62.95 | $62.04 | $62.16 | $60.82 | 355,765 |
| 2020-08-10 | $62.95 | $62.95 | $62.54 | $62.77 | $61.42 | 316,980 |
| 2020-08-07 | $62.85 | $62.92 | $62.50 | $62.87 | $61.52 | 404,584 |
| 2020-08-06 | $62.75 | $63.07 | $62.55 | $63.07 | $61.71 | 306,082 |
| 2020-08-05 | $62.87 | $62.90 | $62.68 | $62.79 | $61.44 | 417,205 |
| 2020-08-04 | $62.42 | $62.74 | $62.32 | $62.74 | $61.39 | 303,440 |
| 2020-08-03 | $62.19 | $62.53 | $62.11 | $62.42 | $61.08 | 351,236 |
| 2020-07-31 | $61.88 | $61.96 | $61.00 | $61.91 | $60.58 | 283,679 |
| 2020-07-30 | $61.14 | $61.71 | $60.90 | $61.61 | $60.29 | 348,937 |
| 2020-07-29 | $61.56 | $61.90 | $61.38 | $61.74 | $60.41 | 466,379 |
| 2020-07-28 | $61.77 | $61.90 | $61.37 | $61.44 | $60.12 | 402,576 |
| 2020-07-27 | $61.24 | $61.91 | $61.14 | $61.84 | $60.51 | 310,898 |
| 2020-07-24 | $61.29 | $61.35 | $60.84 | $61.13 | $59.82 | 360,934 |
| 2020-07-23 | $62.11 | $62.29 | $61.31 | $61.47 | $60.15 | 413,628 |
| 2020-07-22 | $61.87 | $62.16 | $61.61 | $62.10 | $60.77 | 355,115 |
| 2020-07-21 | $62.32 | $62.32 | $61.58 | $61.71 | $60.38 | 328,924 |
| 2020-07-20 | $61.64 | $62.09 | $61.38 | $61.96 | $60.63 | 386,337 |
| 2020-07-17 | $61.53 | $61.71 | $61.13 | $61.59 | $60.27 | 563,249 |
| 2020-07-16 | $61.19 | $61.35 | $60.88 | $61.33 | $60.01 | 337,872 |
| 2020-07-15 | $61.18 | $61.52 | $60.96 | $61.43 | $60.11 | 472,110 |
| 2020-07-14 | $59.36 | $60.80 | $59.29 | $60.75 | $59.44 | 457,783 |
| 2020-07-13 | $60.72 | $61.09 | $59.51 | $59.64 | $58.36 | 366,772 |
| 2020-07-10 | $59.70 | $60.10 | $59.30 | $60.10 | $58.81 | 330,600 |
| 2020-07-09 | $59.85 | $60.01 | $58.99 | $59.66 | $58.38 | 477,290 |
| 2020-07-08 | $59.88 | $59.92 | $59.29 | $59.67 | $58.39 | 377,299 |
| 2020-07-07 | $59.69 | $60.22 | $59.55 | $59.57 | $58.29 | 361,230 |
| 2020-07-06 | $59.72 | $60.09 | $59.67 | $59.89 | $58.60 | 425,231 |
| 2020-07-02 | $59.35 | $59.56 | $59.07 | $59.23 | $57.96 | 278,865 |
| 2020-07-01 | $58.72 | $58.99 | $58.33 | $58.76 | $57.50 | 649,634 |
| 2020-06-30 | $57.76 | $58.63 | $57.67 | $58.42 | $57.16 | 415,808 |
| 2020-06-29 | $57.26 | $57.63 | $56.99 | $57.62 | $56.38 | 393,728 |
| 2020-06-26 | $57.83 | $57.94 | $56.89 | $57.12 | $55.89 | 377,398 |
| 2020-06-25 | $57.41 | $58.06 | $56.95 | $58.03 | $56.78 | 326,697 |
| 2020-06-24 | $58.74 | $58.80 | $57.35 | $57.60 | $56.21 | 552,463 |
| 2020-06-23 | $59.23 | $59.48 | $58.92 | $59.00 | $57.58 | 336,752 |
| 2020-06-22 | $58.35 | $58.84 | $58.19 | $58.70 | $57.29 | 278,455 |
| 2020-06-19 | $59.17 | $59.17 | $58.00 | $58.55 | $57.14 | 312,829 |
| 2020-06-18 | $58.17 | $58.39 | $58.00 | $58.29 | $56.89 | 280,358 |
| 2020-06-17 | $58.50 | $58.73 | $58.17 | $58.29 | $56.89 | 405,290 |
| 2020-06-16 | $58.77 | $58.77 | $57.52 | $58.27 | $56.87 | 488,670 |
| 2020-06-15 | $55.90 | $57.53 | $55.80 | $57.33 | $55.95 | 595,987 |
| 2020-06-12 | $57.76 | $57.82 | $55.91 | $56.85 | $55.48 | 589,605 |
| 2020-06-11 | $58.62 | $58.81 | $56.50 | $56.53 | $55.17 | 931,025 |
| 2020-06-10 | $59.85 | $59.92 | $59.35 | $59.57 | $58.14 | 529,067 |
| 2020-06-09 | $59.72 | $59.87 | $59.49 | $59.66 | $58.22 | 455,440 |
| 2020-06-08 | $59.33 | $59.89 | $59.31 | $59.86 | $58.42 | 551,657 |
| 2020-06-05 | $59.25 | $59.76 | $58.97 | $59.49 | $58.06 | 766,341 |
| 2020-06-04 | $58.96 | $59.12 | $58.32 | $58.65 | $57.24 | 406,237 |
| 2020-06-03 | $59.08 | $59.13 | $58.77 | $58.99 | $57.57 | 479,752 |
| 2020-06-02 | $58.62 | $58.72 | $58.18 | $58.72 | $57.31 | 443,931 |
| 2020-06-01 | $58.39 | $58.60 | $58.15 | $58.49 | $57.08 | 461,708 |
| 2020-05-29 | $58.08 | $58.56 | $57.40 | $58.49 | $57.08 | 448,937 |
| 2020-05-28 | $57.90 | $58.49 | $57.72 | $57.88 | $56.49 | 963,260 |
| 2020-05-27 | $57.03 | $57.56 | $56.35 | $57.56 | $56.18 | 645,549 |
| 2020-05-26 | $57.47 | $57.56 | $56.65 | $56.67 | $55.31 | 680,844 |
| 2020-05-22 | $56.23 | $56.49 | $56.10 | $56.47 | $55.11 | 445,703 |
| 2020-05-21 | $56.78 | $56.78 | $56.10 | $56.22 | $54.87 | 640,061 |
| 2020-05-20 | $56.93 | $57.10 | $56.69 | $56.82 | $55.45 | 811,745 |
| 2020-05-19 | $56.69 | $56.89 | $56.16 | $56.22 | $54.87 | 673,392 |
| 2020-05-18 | $56.45 | $56.83 | $56.22 | $56.61 | $55.25 | 614,948 |
| 2020-05-15 | $54.70 | $55.40 | $54.52 | $55.37 | $54.04 | 558,383 |
| 2020-05-14 | $54.27 | $54.94 | $53.79 | $54.94 | $53.62 | 856,492 |
| 2020-05-13 | $55.10 | $55.48 | $54.04 | $54.52 | $53.21 | 1,198,039 |
| 2020-05-12 | $56.32 | $56.47 | $55.12 | $55.13 | $53.80 | 703,492 |
| 2020-05-11 | $55.46 | $56.39 | $55.41 | $56.17 | $54.82 | 608,564 |
| 2020-05-08 | $55.62 | $55.79 | $55.40 | $55.71 | $54.37 | 1,048,575 |
| 2020-05-07 | $55.42 | $55.42 | $54.87 | $55.02 | $53.70 | 785,850 |
| 2020-05-06 | $55.18 | $55.23 | $54.64 | $54.76 | $53.44 | 484,919 |
| 2020-05-05 | $54.70 | $55.48 | $54.56 | $55.05 | $53.73 | 673,794 |
| 2020-05-04 | $54.09 | $54.44 | $53.78 | $54.42 | $53.11 | 610,814 |
| 2020-05-01 | $54.34 | $54.48 | $53.88 | $54.17 | $52.87 | 715,510 |
| 2020-04-30 | $55.26 | $55.41 | $54.83 | $55.16 | $53.83 | 888,528 |
| 2020-04-29 | $55.60 | $55.88 | $55.09 | $55.58 | $54.24 | 1,004,766 |
| 2020-04-28 | $56.05 | $56.14 | $54.67 | $54.76 | $53.44 | 711,943 |
| 2020-04-27 | $55.19 | $55.53 | $54.96 | $55.24 | $53.91 | 569,983 |
| 2020-04-24 | $54.43 | $54.90 | $53.94 | $54.82 | $53.50 | 716,787 |
| 2020-04-23 | $54.31 | $54.94 | $53.95 | $54.02 | $52.72 | 619,667 |
| 2020-04-22 | $53.93 | $54.31 | $53.45 | $54.08 | $52.78 | 639,111 |
| 2020-04-21 | $53.94 | $53.94 | $52.89 | $52.98 | $51.71 | 842,067 |
| 2020-04-20 | $54.64 | $55.27 | $54.49 | $54.58 | $53.27 | 1,594,097 |
| 2020-04-17 | $54.99 | $55.40 | $54.49 | $55.33 | $54.00 | 852,336 |
| 2020-04-16 | $53.82 | $53.96 | $53.17 | $53.85 | $52.55 | 911,827 |
| 2020-04-15 | $53.97 | $53.99 | $53.27 | $53.70 | $52.41 | 729,579 |
| 2020-04-14 | $54.65 | $55.10 | $54.34 | $55.08 | $53.75 | 1,303,613 |
| 2020-04-13 | $54.16 | $54.16 | $52.88 | $53.49 | $52.20 | 1,120,188 |
| 2020-04-09 | $53.77 | $54.72 | $53.72 | $54.37 | $53.06 | 1,461,366 |
| 2020-04-08 | $52.22 | $53.50 | $51.64 | $53.21 | $51.93 | 1,021,617 |
| 2020-04-07 | $53.39 | $53.41 | $51.64 | $51.67 | $50.43 | 1,137,746 |
| 2020-04-06 | $50.42 | $52.00 | $50.24 | $51.64 | $50.40 | 802,831 |
| 2020-04-03 | $49.10 | $49.44 | $48.11 | $48.57 | $47.40 | 1,378,031 |
| 2020-04-02 | $47.67 | $49.32 | $47.67 | $49.25 | $48.07 | 792,567 |
| 2020-04-01 | $48.35 | $48.67 | $47.43 | $47.78 | $46.63 | 1,442,056 |
| 2020-03-31 | $50.35 | $50.65 | $49.56 | $49.70 | $48.50 | 1,326,542 |
| 2020-03-30 | $49.60 | $50.59 | $49.20 | $50.51 | $49.29 | 941,867 |
| 2020-03-27 | $48.97 | $50.31 | $48.65 | $49.11 | $47.93 | 1,531,522 |
| 2020-03-26 | $48.22 | $50.71 | $48.22 | $50.55 | $49.33 | 1,566,548 |
| 2020-03-25 | $47.07 | $49.44 | $46.42 | $47.72 | $46.43 | 1,588,967 |
| 2020-03-24 | $45.43 | $46.93 | $45.02 | $46.85 | $45.58 | 1,407,316 |
| 2020-03-23 | $44.63 | $44.63 | $42.46 | $43.11 | $41.95 | 1,218,879 |
| 2020-03-20 | $47.27 | $47.39 | $44.46 | $44.86 | $43.65 | 942,084 |
| 2020-03-19 | $46.80 | $47.99 | $45.57 | $46.66 | $45.40 | 2,036,738 |
| 2020-03-18 | $46.63 | $47.95 | $44.90 | $47.12 | $45.85 | 1,488,131 |
| 2020-03-17 | $47.50 | $49.82 | $46.59 | $49.35 | $48.02 | 962,495 |
| 2020-03-16 | $46.36 | $49.33 | $44.97 | $46.80 | $45.54 | 1,343,114 |
| 2020-03-13 | $50.61 | $52.05 | $48.25 | $52.03 | $50.62 | 935,264 |
| 2020-03-12 | $48.92 | $51.08 | $46.00 | $47.87 | $46.58 | 1,963,006 |
| 2020-03-11 | $53.93 | $53.99 | $51.90 | $52.67 | $51.25 | 717,763 |
| 2020-03-10 | $54.74 | $55.25 | $52.59 | $55.25 | $53.76 | 748,538 |
| 2020-03-09 | $53.38 | $55.13 | $52.70 | $52.91 | $51.48 | 869,144 |
| 2020-03-06 | $55.84 | $56.92 | $55.40 | $56.71 | $55.18 | 624,929 |
| 2020-03-05 | $57.78 | $58.48 | $57.00 | $57.48 | $55.93 | 533,483 |
| 2020-03-04 | $57.94 | $59.32 | $57.35 | $59.21 | $57.61 | 280,138 |
| 2020-03-03 | $58.34 | $59.22 | $56.32 | $56.78 | $55.25 | 596,675 |
| 2020-03-02 | $56.36 | $58.26 | $55.76 | $57.96 | $56.39 | 846,811 |
| 2020-02-28 | $55.02 | $55.94 | $54.13 | $55.94 | $54.43 | 1,486,465 |
| 2020-02-27 | $58.05 | $58.77 | $56.52 | $56.56 | $55.03 | 1,024,016 |
| 2020-02-26 | $59.63 | $60.29 | $59.01 | $59.09 | $57.49 | 616,243 |
| 2020-02-25 | $61.26 | $61.27 | $58.99 | $59.17 | $57.57 | 777,593 |
| 2020-02-24 | $61.10 | $61.65 | $60.76 | $61.01 | $59.36 | 606,713 |
| 2020-02-21 | $62.91 | $62.91 | $62.48 | $62.72 | $61.03 | 192,493 |
| 2020-02-20 | $63.29 | $63.43 | $62.61 | $63.14 | $61.43 | 264,822 |
| 2020-02-19 | $63.35 | $63.47 | $63.29 | $63.33 | $61.62 | 230,381 |
| 2020-02-18 | $63.18 | $63.28 | $62.99 | $63.18 | $61.47 | 204,652 |
| 2020-02-14 | $63.14 | $63.20 | $62.93 | $63.20 | $61.49 | 182,229 |
| 2020-02-13 | $62.92 | $63.20 | $62.68 | $63.06 | $61.36 | 156,241 |
| 2020-02-12 | $63.10 | $63.16 | $62.85 | $63.08 | $61.38 | 176,031 |
| 2020-02-11 | $63.04 | $63.09 | $62.82 | $62.90 | $61.20 | 272,470 |
| 2020-02-10 | $62.21 | $62.66 | $62.16 | $62.64 | $60.95 | 220,120 |
| 2020-02-07 | $62.57 | $62.59 | $62.18 | $62.34 | $60.66 | 247,666 |
| 2020-02-06 | $62.80 | $62.80 | $62.60 | $62.76 | $61.06 | 280,092 |
| 2020-02-05 | $62.39 | $62.52 | $62.07 | $62.51 | $60.82 | 313,477 |
| 2020-02-04 | $61.88 | $62.05 | $61.76 | $61.89 | $60.22 | 330,378 |
| 2020-02-03 | $61.19 | $61.55 | $61.10 | $61.22 | $59.57 | 359,905 |
| 2020-01-31 | $61.58 | $61.73 | $60.51 | $60.73 | $59.09 | 292,533 |
| 2020-01-30 | $61.00 | $61.79 | $60.99 | $61.77 | $60.10 | 245,257 |
| 2020-01-29 | $61.67 | $61.77 | $61.36 | $61.41 | $59.75 | 273,431 |
| 2020-01-28 | $61.03 | $61.53 | $61.00 | $61.38 | $59.72 | 269,177 |
| 2020-01-27 | $60.63 | $61.13 | $60.54 | $60.90 | $59.25 | 276,380 |
| 2020-01-24 | $62.17 | $62.18 | $61.34 | $61.57 | $59.91 | 302,578 |
| 2020-01-23 | $61.85 | $62.05 | $61.60 | $62.05 | $60.37 | 368,195 |
| 2020-01-22 | $62.11 | $62.28 | $61.95 | $62.02 | $60.34 | 307,128 |
| 2020-01-21 | $61.82 | $62.11 | $61.82 | $62.02 | $60.34 | 295,577 |
| 2020-01-17 | $62.02 | $62.10 | $61.90 | $62.06 | $60.38 | 270,306 |
| 2020-01-16 | $61.75 | $61.97 | $61.71 | $61.97 | $60.30 | 205,755 |
| 2020-01-15 | $61.40 | $61.66 | $61.35 | $61.56 | $59.90 | 389,012 |
| 2020-01-14 | $61.24 | $61.45 | $61.12 | $61.23 | $59.58 | 191,141 |
| 2020-01-13 | $61.06 | $61.36 | $60.99 | $61.36 | $59.70 | 259,966 |
| 2020-01-10 | $61.28 | $61.28 | $60.84 | $60.95 | $59.30 | 250,728 |
| 2020-01-09 | $60.93 | $61.09 | $60.78 | $61.09 | $59.44 | 268,363 |
| 2020-01-08 | $60.56 | $60.90 | $60.49 | $60.63 | $58.99 | 301,931 |
| 2020-01-07 | $60.40 | $60.53 | $60.31 | $60.45 | $58.82 | 518,263 |
| 2020-01-06 | $60.23 | $60.63 | $60.21 | $60.63 | $58.99 | 435,775 |
| 2020-01-03 | $60.26 | $60.68 | $60.23 | $60.59 | $58.95 | 420,060 |
| 2020-01-02 | $60.61 | $60.84 | $60.44 | $60.82 | $59.18 | 438,399 |
| 2019-12-31 | $60.31 | $60.38 | $60.07 | $60.36 | $58.73 | 233,986 |
| 2019-12-30 | $60.60 | $60.61 | $60.23 | $60.33 | $58.70 | 374,034 |
| 2019-12-27 | $60.70 | $60.70 | $60.47 | $60.56 | $58.92 | 209,266 |
| 2019-12-26 | $60.60 | $60.60 | $60.39 | $60.55 | $58.91 | 96,620 |
| 2019-12-24 | $60.50 | $60.50 | $60.33 | $60.44 | $58.81 | 65,065 |
| 2019-12-23 | $60.48 | $60.54 | $60.41 | $60.45 | $58.82 | 218,632 |
| 2019-12-20 | $60.37 | $60.48 | $60.29 | $60.43 | $58.80 | 200,935 |
| 2019-12-19 | $59.86 | $60.11 | $59.82 | $60.08 | $58.46 | 210,806 |
| 2019-12-18 | $60.09 | $60.11 | $59.77 | $59.87 | $58.25 | 226,072 |
| 2019-12-17 | $60.07 | $60.07 | $59.87 | $59.92 | $58.30 | 262,639 |
| 2019-12-16 | $60.00 | $60.09 | $59.92 | $59.94 | $58.32 | 270,116 |
| 2019-12-13 | $59.62 | $59.87 | $59.47 | $59.67 | $58.06 | 368,899 |
| 2019-12-12 | $59.50 | $59.98 | $59.33 | $59.88 | $58.07 | 223,471 |
| 2019-12-11 | $59.40 | $59.44 | $59.23 | $59.43 | $57.63 | 155,917 |
| 2019-12-10 | $59.45 | $59.49 | $59.19 | $59.28 | $57.48 | 183,771 |
| 2019-12-09 | $59.54 | $59.57 | $59.36 | $59.38 | $57.58 | 253,940 |
| 2019-12-06 | $59.59 | $59.66 | $59.47 | $59.50 | $57.70 | 267,407 |
| 2019-12-05 | $59.04 | $59.13 | $58.80 | $59.12 | $57.33 | 269,205 |
| 2019-12-04 | $58.86 | $59.12 | $58.86 | $58.96 | $57.17 | 211,228 |
| 2019-12-03 | $58.44 | $58.65 | $58.39 | $58.65 | $56.87 | 261,800 |
| 2019-12-02 | $59.57 | $59.58 | $58.98 | $59.03 | $57.24 | 255,966 |
| 2019-11-29 | $59.75 | $59.75 | $59.52 | $59.58 | $57.77 | 69,984 |
| 2019-11-27 | $59.81 | $59.81 | $59.52 | $59.73 | $57.92 | 200,823 |
| 2019-11-26 | $59.36 | $59.62 | $59.29 | $59.61 | $57.80 | 214,841 |
| 2019-11-25 | $59.20 | $59.28 | $59.16 | $59.28 | $57.48 | 240,718 |
| 2019-11-22 | $59.01 | $59.01 | $58.68 | $58.89 | $57.11 | 250,265 |
| 2019-11-21 | $59.00 | $59.01 | $58.64 | $58.87 | $57.09 | 261,015 |
| 2019-11-20 | $59.20 | $59.30 | $58.68 | $58.95 | $57.16 | 393,713 |
| 2019-11-19 | $59.25 | $59.31 | $59.03 | $59.25 | $57.45 | 283,472 |
| 2019-11-18 | $58.93 | $59.02 | $58.88 | $59.00 | $57.21 | 249,736 |
| 2019-11-15 | $58.93 | $58.98 | $58.64 | $58.98 | $57.19 | 246,084 |
| 2019-11-14 | $58.38 | $58.61 | $58.25 | $58.59 | $56.81 | 293,215 |
| 2019-11-13 | $58.18 | $58.45 | $58.02 | $58.35 | $56.58 | 344,718 |
| 2019-11-12 | $58.21 | $58.40 | $58.10 | $58.20 | $56.44 | 185,688 |
| 2019-11-11 | $58.05 | $58.11 | $57.96 | $58.05 | $56.29 | 159,755 |
| 2019-11-08 | $58.08 | $58.19 | $57.96 | $58.17 | $56.41 | 232,355 |
| 2019-11-07 | $58.07 | $58.12 | $57.90 | $57.97 | $56.21 | 236,450 |
| 2019-11-06 | $57.61 | $57.78 | $57.46 | $57.75 | $56.00 | 340,112 |
| 2019-11-05 | $57.76 | $57.76 | $57.38 | $57.47 | $55.73 | 212,671 |
| 2019-11-04 | $58.03 | $58.03 | $57.57 | $57.64 | $55.89 | 242,745 |
| 2019-11-01 | $57.87 | $57.88 | $57.61 | $57.70 | $55.95 | 237,992 |
| 2019-10-31 | $57.71 | $57.71 | $57.23 | $57.46 | $55.72 | 251,428 |
| 2019-10-30 | $57.51 | $57.74 | $57.28 | $57.74 | $55.99 | 295,217 |
| 2019-10-29 | $57.14 | $57.66 | $57.11 | $57.44 | $55.70 | 265,893 |
| 2019-10-28 | $57.13 | $57.21 | $56.99 | $57.13 | $55.40 | 453,484 |
| 2019-10-25 | $56.77 | $57.01 | $56.70 | $56.86 | $55.14 | 300,652 |
| 2019-10-24 | $56.80 | $56.81 | $56.55 | $56.77 | $55.05 | 202,437 |
| 2019-10-23 | $56.76 | $56.79 | $56.59 | $56.77 | $55.05 | 232,513 |
| 2019-10-22 | $57.19 | $57.19 | $56.68 | $56.73 | $55.01 | 460,457 |
| 2019-10-21 | $57.25 | $57.25 | $56.91 | $57.06 | $55.33 | 257,518 |
| 2019-10-18 | $57.06 | $57.06 | $56.74 | $56.96 | $55.23 | 203,727 |
| 2019-10-17 | $57.20 | $57.28 | $57.04 | $57.10 | $55.37 | 427,453 |
| 2019-10-16 | $56.90 | $56.92 | $56.66 | $56.88 | $55.16 | 337,611 |
| 2019-10-15 | $56.87 | $57.18 | $56.73 | $57.00 | $55.27 | 305,139 |
| 2019-10-14 | $56.67 | $56.69 | $56.48 | $56.53 | $54.82 | 252,172 |
| 2019-10-11 | $56.63 | $57.17 | $56.58 | $56.65 | $54.93 | 348,152 |
| 2019-10-10 | $55.57 | $56.11 | $55.57 | $55.91 | $54.22 | 357,470 |
| 2019-10-09 | $55.45 | $55.78 | $55.32 | $55.60 | $53.92 | 320,482 |
| 2019-10-08 | $55.66 | $55.66 | $55.03 | $55.06 | $53.39 | 410,769 |
| 2019-10-07 | $56.10 | $56.36 | $55.89 | $55.93 | $54.24 | 189,899 |
| 2019-10-04 | $55.53 | $56.22 | $55.53 | $56.22 | $54.52 | 213,778 |
| 2019-10-03 | $54.93 | $55.39 | $54.40 | $55.39 | $53.71 | 500,075 |
| 2019-10-02 | $55.67 | $55.67 | $54.66 | $54.95 | $53.28 | 1,095,128 |
| 2019-10-01 | $56.97 | $57.00 | $55.97 | $56.02 | $54.32 | 504,374 |
| 2019-09-30 | $56.60 | $56.95 | $56.55 | $56.78 | $55.06 | 278,249 |
| 2019-09-27 | $57.09 | $57.09 | $56.12 | $56.49 | $54.78 | 262,003 |
| 2019-09-26 | $56.98 | $57.00 | $56.52 | $56.83 | $55.11 | 261,757 |
| 2019-09-25 | $56.69 | $56.92 | $56.38 | $56.83 | $55.11 | 265,963 |
| 2019-09-24 | $57.58 | $57.63 | $56.70 | $56.93 | $54.98 | 273,189 |
| 2019-09-23 | $57.18 | $57.35 | $57.06 | $57.24 | $55.28 | 270,786 |
| 2019-09-20 | $57.69 | $57.74 | $57.16 | $57.27 | $55.31 | 154,021 |
| 2019-09-19 | $57.52 | $57.80 | $57.46 | $57.54 | $55.57 | 188,330 |
| 2019-09-18 | $57.40 | $57.48 | $56.89 | $57.47 | $55.50 | 247,466 |
| 2019-09-17 | $57.22 | $57.44 | $57.16 | $57.44 | $55.47 | 282,105 |
| 2019-09-16 | $57.22 | $57.35 | $57.09 | $57.18 | $55.22 | 286,014 |
| 2019-09-13 | $57.69 | $57.74 | $57.40 | $57.51 | $55.54 | 175,220 |
| 2019-09-12 | $57.66 | $57.82 | $57.47 | $57.59 | $55.62 | 276,467 |
| 2019-09-11 | $57.20 | $57.41 | $56.96 | $57.41 | $55.45 | 438,947 |
| 2019-09-10 | $57.37 | $57.37 | $56.64 | $57.15 | $55.19 | 242,305 |
| 2019-09-09 | $57.89 | $57.89 | $57.32 | $57.53 | $55.56 | 141,760 |
| 2019-09-06 | $57.81 | $57.95 | $57.68 | $57.78 | $55.80 | 142,998 |
| 2019-09-05 | $57.48 | $57.79 | $57.43 | $57.64 | $55.67 | 234,161 |
| 2019-09-04 | $56.75 | $56.91 | $56.61 | $56.91 | $54.96 | 235,152 |
| 2019-09-03 | $56.45 | $56.64 | $56.20 | $56.43 | $54.50 | 220,906 |
| 2019-08-30 | $57.01 | $57.22 | $56.56 | $56.78 | $54.84 | 232,327 |
| 2019-08-29 | $56.63 | $56.90 | $56.35 | $56.78 | $54.84 | 508,839 |
| 2019-08-28 | $55.55 | $56.15 | $55.47 | $56.15 | $54.23 | 254,652 |
| 2019-08-27 | $56.02 | $56.17 | $55.59 | $55.76 | $53.85 | 244,205 |
| 2019-08-26 | $55.64 | $55.73 | $55.29 | $55.73 | $53.82 | 241,706 |
| 2019-08-23 | $56.41 | $56.64 | $54.88 | $55.17 | $53.28 | 327,433 |
| 2019-08-22 | $56.81 | $56.92 | $56.24 | $56.61 | $54.67 | 953,970 |
| 2019-08-21 | $56.59 | $56.69 | $56.50 | $56.66 | $54.72 | 154,832 |
| 2019-08-20 | $56.52 | $56.59 | $56.13 | $56.19 | $54.27 | 162,303 |
| 2019-08-19 | $56.71 | $56.73 | $56.42 | $56.63 | $54.69 | 146,723 |
| 2019-08-16 | $55.64 | $56.03 | $55.56 | $55.96 | $54.05 | 174,573 |
| 2019-08-15 | $55.06 | $55.34 | $54.80 | $55.21 | $53.32 | 247,137 |
| 2019-08-14 | $55.81 | $56.00 | $54.97 | $54.99 | $53.11 | 285,580 |
| 2019-08-13 | $55.79 | $56.90 | $55.67 | $56.64 | $54.70 | 334,851 |
| 2019-08-12 | $56.31 | $56.38 | $55.64 | $55.85 | $53.94 | 209,365 |
| 2019-08-09 | $56.73 | $56.79 | $56.02 | $56.55 | $54.62 | 149,736 |
| 2019-08-08 | $56.02 | $56.79 | $55.99 | $56.79 | $54.85 | 453,424 |
| 2019-08-07 | $54.97 | $55.85 | $54.58 | $55.73 | $53.82 | 321,686 |
| 2019-08-06 | $55.07 | $55.67 | $54.94 | $55.66 | $53.76 | 314,224 |
| 2019-08-05 | $55.60 | $55.69 | $54.24 | $54.67 | $52.80 | 810,010 |
| 2019-08-02 | $56.54 | $56.66 | $55.99 | $56.40 | $54.47 | 293,492 |
| 2019-08-01 | $57.08 | $57.66 | $56.47 | $56.65 | $54.71 | 238,939 |
| 2019-07-31 | $57.74 | $57.74 | $56.54 | $57.07 | $55.12 | 254,352 |
| 2019-07-30 | $57.50 | $57.67 | $57.35 | $57.55 | $55.58 | 191,083 |
| 2019-07-29 | $57.84 | $57.87 | $57.65 | $57.75 | $55.77 | 147,703 |
| 2019-07-26 | $57.59 | $57.76 | $57.43 | $57.75 | $55.77 | 194,918 |
| 2019-07-25 | $57.54 | $57.59 | $57.28 | $57.41 | $55.45 | 173,130 |
| 2019-07-24 | $57.44 | $57.67 | $57.37 | $57.67 | $55.70 | 217,401 |
| 2019-07-23 | $57.42 | $57.58 | $57.19 | $57.57 | $55.60 | 178,494 |
| 2019-07-22 | $57.29 | $57.40 | $57.09 | $57.22 | $55.26 | 189,642 |
| 2019-07-19 | $57.69 | $57.72 | $57.17 | $57.21 | $55.25 | 279,351 |
| 2019-07-18 | $57.29 | $57.56 | $57.13 | $57.53 | $55.56 | 169,678 |
| 2019-07-17 | $57.88 | $57.88 | $57.32 | $57.33 | $55.37 | 263,978 |
| 2019-07-16 | $58.01 | $58.06 | $57.82 | $57.90 | $55.92 | 243,150 |
| 2019-07-15 | $58.08 | $58.08 | $57.81 | $57.95 | $55.97 | 272,857 |
| 2019-07-12 | $57.60 | $57.89 | $57.58 | $57.89 | $55.91 | 152,124 |
| 2019-07-11 | $57.54 | $57.56 | $57.18 | $57.56 | $55.59 | 202,785 |
| 2019-07-10 | $57.45 | $57.53 | $57.22 | $57.38 | $55.42 | 361,906 |
| 2019-07-09 | $57.07 | $57.19 | $56.94 | $57.19 | $55.23 | 134,098 |
| 2019-07-08 | $57.30 | $57.36 | $57.03 | $57.20 | $55.24 | 169,474 |
| 2019-07-05 | $57.29 | $57.52 | $57.07 | $57.48 | $55.51 | 91,646 |
| 2019-07-03 | $57.34 | $57.65 | $57.24 | $57.65 | $55.68 | 121,658 |
| 2019-07-02 | $56.90 | $57.12 | $56.73 | $57.12 | $55.17 | 188,940 |
| 2019-07-01 | $57.11 | $57.11 | $56.63 | $56.86 | $54.91 | 365,547 |
| 2019-06-28 | $56.61 | $56.61 | $56.25 | $56.46 | $54.53 | 298,774 |
| 2019-06-27 | $56.22 | $56.28 | $56.08 | $56.21 | $54.29 | 268,005 |
| 2019-06-26 | $56.47 | $56.47 | $56.06 | $56.08 | $54.16 | 297,499 |
| 2019-06-25 | $56.85 | $56.85 | $56.30 | $56.30 | $54.37 | 214,126 |
| 2019-06-24 | $56.88 | $56.89 | $56.67 | $56.70 | $54.76 | 232,239 |
| 2019-06-21 | $56.98 | $57.05 | $56.74 | $56.74 | $54.80 | 271,096 |
| 2019-06-20 | $56.88 | $57.05 | $56.51 | $56.93 | $54.98 | 264,432 |
| 2019-06-19 | $56.12 | $56.38 | $55.98 | $56.31 | $54.38 | 200,330 |
| 2019-06-18 | $55.91 | $56.23 | $55.82 | $56.06 | $54.14 | 397,846 |
| 2019-06-17 | $55.71 | $55.72 | $55.52 | $55.54 | $53.64 | 192,813 |
| 2019-06-14 | $55.65 | $55.81 | $55.49 | $55.59 | $53.69 | 318,658 |
| 2019-06-13 | $55.78 | $55.95 | $55.64 | $55.88 | $53.82 | 280,332 |
| 2019-06-12 | $55.75 | $55.82 | $55.57 | $55.65 | $53.60 | 175,428 |
| 2019-06-11 | $56.25 | $56.28 | $55.51 | $55.60 | $53.55 | 243,741 |
| 2019-06-10 | $56.00 | $56.03 | $55.77 | $55.77 | $53.71 | 294,417 |
| 2019-06-07 | $55.42 | $55.83 | $55.36 | $55.69 | $53.63 | 193,454 |
| 2019-06-06 | $55.01 | $55.22 | $54.76 | $55.06 | $53.03 | 223,791 |
| 2019-06-05 | $54.61 | $54.85 | $54.40 | $54.80 | $52.78 | 590,813 |
| 2019-06-04 | $53.66 | $54.28 | $53.56 | $54.26 | $52.26 | 311,996 |
| 2019-06-03 | $53.05 | $53.53 | $52.93 | $53.12 | $51.16 | 474,348 |
| 2019-05-31 | $53.28 | $53.41 | $53.03 | $53.07 | $51.11 | 303,092 |
| 2019-05-30 | $53.50 | $53.79 | $53.42 | $53.68 | $51.70 | 285,096 |
| 2019-05-29 | $53.54 | $53.57 | $53.07 | $53.44 | $51.47 | 213,216 |
| 2019-05-28 | $54.31 | $54.56 | $53.76 | $53.77 | $51.79 | 178,488 |
| 2019-05-24 | $54.52 | $54.56 | $54.12 | $54.30 | $52.30 | 199,085 |
| 2019-05-23 | $54.40 | $54.45 | $53.99 | $54.25 | $52.25 | 545,324 |
| 2019-05-22 | $54.85 | $54.97 | $54.75 | $54.87 | $52.85 | 196,758 |
| 2019-05-21 | $54.69 | $54.97 | $54.60 | $54.93 | $52.90 | 182,825 |
| 2019-05-20 | $54.35 | $54.65 | $54.26 | $54.46 | $52.45 | 301,861 |
| 2019-05-17 | $54.43 | $55.03 | $54.31 | $54.70 | $52.68 | 202,531 |
| 2019-05-16 | $54.58 | $55.17 | $54.58 | $54.89 | $52.86 | 179,387 |
| 2019-05-15 | $53.72 | $54.46 | $53.72 | $54.34 | $52.33 | 212,782 |
| 2019-05-14 | $53.69 | $54.32 | $53.69 | $54.02 | $52.03 | 263,652 |
| 2019-05-13 | $53.76 | $53.84 | $53.29 | $53.58 | $51.60 | 387,364 |
| 2019-05-10 | $54.16 | $54.80 | $53.59 | $54.70 | $52.68 | 250,329 |
| 2019-05-09 | $54.16 | $54.46 | $53.76 | $54.38 | $52.37 | 328,400 |
| 2019-05-08 | $54.34 | $54.76 | $54.22 | $54.52 | $52.51 | 338,775 |
| 2019-05-07 | $54.80 | $54.84 | $53.97 | $54.36 | $52.35 | 363,527 |
| 2019-05-06 | $54.77 | $55.35 | $54.62 | $55.27 | $53.23 | 298,912 |
| 2019-05-03 | $55.32 | $55.47 | $55.20 | $55.45 | $53.40 | 196,426 |
| 2019-05-02 | $55.43 | $55.45 | $54.93 | $55.20 | $53.16 | 207,147 |
| 2019-05-01 | $55.93 | $55.93 | $55.32 | $55.33 | $53.29 | 271,440 |
| 2019-04-30 | $55.78 | $55.95 | $55.46 | $55.87 | $53.81 | 226,941 |
| 2019-04-29 | $55.69 | $55.77 | $55.63 | $55.63 | $53.58 | 145,506 |
| 2019-04-26 | $55.47 | $55.72 | $55.31 | $55.67 | $53.62 | 383,161 |
| 2019-04-25 | $55.42 | $55.51 | $55.01 | $55.42 | $53.37 | 514,400 |
| 2019-04-24 | $55.81 | $55.97 | $55.68 | $55.83 | $53.77 | 267,891 |
| 2019-04-23 | $55.47 | $55.89 | $55.36 | $55.84 | $53.78 | 358,310 |
| 2019-04-22 | $55.31 | $55.38 | $55.20 | $55.32 | $53.28 | 319,420 |
| 2019-04-18 | $55.55 | $55.55 | $55.26 | $55.47 | $53.42 | 325,932 |
| 2019-04-17 | $55.76 | $55.76 | $55.28 | $55.37 | $53.33 | 194,765 |
| 2019-04-16 | $55.62 | $55.65 | $55.35 | $55.49 | $53.44 | 226,851 |
| 2019-04-15 | $55.40 | $55.42 | $55.23 | $55.38 | $53.34 | 184,056 |
| 2019-04-12 | $55.32 | $55.41 | $55.11 | $55.36 | $53.32 | 279,734 |
| 2019-04-11 | $54.99 | $55.01 | $54.78 | $54.93 | $52.90 | 355,611 |
| 2019-04-10 | $54.92 | $54.92 | $54.65 | $54.81 | $52.79 | 410,080 |
| 2019-04-09 | $55.00 | $55.00 | $54.67 | $54.79 | $52.77 | 459,030 |
| 2019-04-08 | $55.02 | $55.13 | $54.83 | $55.13 | $53.10 | 311,098 |
| 2019-04-05 | $54.92 | $55.03 | $54.87 | $54.99 | $52.96 | 326,253 |
| 2019-04-04 | $54.72 | $54.86 | $54.59 | $54.79 | $52.77 | 338,115 |
| 2019-04-03 | $54.82 | $54.84 | $54.50 | $54.60 | $52.59 | 326,518 |
| 2019-04-02 | $54.68 | $54.71 | $54.43 | $54.60 | $52.59 | 359,911 |
| 2019-04-01 | $54.46 | $54.77 | $54.38 | $54.69 | $52.67 | 267,061 |
| 2019-03-29 | $53.93 | $54.05 | $53.78 | $54.02 | $52.03 | 361,811 |
| 2019-03-28 | $53.47 | $53.72 | $53.34 | $53.63 | $51.65 | 322,695 |
| 2019-03-27 | $53.48 | $53.56 | $53.00 | $53.27 | $51.30 | 274,221 |
| 2019-03-26 | $53.36 | $53.56 | $53.16 | $53.42 | $51.45 | 196,583 |
| 2019-03-25 | $53.00 | $53.28 | $52.83 | $53.03 | $51.07 | 378,014 |
| 2019-03-22 | $53.90 | $53.90 | $52.98 | $53.00 | $51.04 | 749,393 |
| 2019-03-21 | $53.32 | $54.07 | $53.23 | $53.95 | $51.96 | 416,543 |
| 2019-03-20 | $53.99 | $53.99 | $53.45 | $53.62 | $51.48 | 382,746 |
| 2019-03-19 | $54.32 | $54.43 | $53.82 | $54.00 | $51.84 | 451,867 |
| 2019-03-18 | $53.83 | $54.13 | $53.83 | $54.09 | $51.93 | 237,848 |
| 2019-03-15 | $53.73 | $53.90 | $53.62 | $53.77 | $51.62 | 296,129 |
| 2019-03-14 | $53.74 | $53.74 | $53.47 | $53.62 | $51.48 | 191,788 |
| 2019-03-13 | $53.49 | $53.85 | $53.39 | $53.64 | $51.50 | 220,276 |
| 2019-03-12 | $53.31 | $53.42 | $53.24 | $53.30 | $51.17 | 255,125 |
| 2019-03-11 | $52.64 | $53.17 | $52.61 | $53.17 | $51.05 | 202,531 |
| 2019-03-08 | $52.43 | $52.50 | $52.13 | $52.48 | $50.38 | 423,821 |
| 2019-03-07 | $53.08 | $53.08 | $52.45 | $52.63 | $50.53 | 292,210 |
| 2019-03-06 | $53.40 | $53.42 | $53.07 | $53.11 | $50.99 | 213,665 |
| 2019-03-05 | $53.41 | $53.48 | $53.29 | $53.29 | $51.16 | 274,646 |
| 2019-03-04 | $53.99 | $53.99 | $53.00 | $53.38 | $51.25 | 334,852 |
| 2019-03-01 | $53.87 | $53.92 | $53.51 | $53.73 | $51.58 | 496,521 |
| 2019-02-28 | $53.61 | $53.66 | $53.47 | $53.51 | $51.37 | 214,528 |
| 2019-02-27 | $53.61 | $53.71 | $53.40 | $53.65 | $51.51 | 229,796 |
| 2019-02-26 | $53.72 | $53.90 | $53.66 | $53.68 | $51.54 | 222,633 |
| 2019-02-25 | $54.06 | $54.16 | $53.73 | $53.78 | $51.63 | 289,213 |
| 2019-02-22 | $53.52 | $53.80 | $53.52 | $53.80 | $51.65 | 329,213 |
| 2019-02-21 | $53.50 | $53.55 | $53.24 | $53.44 | $51.30 | 658,619 |
| 2019-02-20 | $53.35 | $53.65 | $53.33 | $53.65 | $51.51 | 228,535 |
| 2019-02-19 | $53.16 | $53.45 | $53.03 | $53.29 | $51.16 | 255,049 |
| 2019-02-15 | $52.96 | $53.29 | $52.92 | $53.29 | $51.16 | 239,081 |
| 2019-02-14 | $52.62 | $52.79 | $52.32 | $52.60 | $50.50 | 231,662 |
| 2019-02-13 | $52.68 | $52.92 | $52.64 | $52.78 | $50.67 | 326,736 |
| 2019-02-12 | $52.15 | $52.60 | $52.12 | $52.51 | $50.41 | 217,344 |
| 2019-02-11 | $51.91 | $51.94 | $51.67 | $51.79 | $49.72 | 235,927 |
| 2019-02-08 | $51.56 | $51.78 | $51.33 | $51.78 | $49.71 | 409,375 |
| 2019-02-07 | $51.77 | $51.86 | $51.33 | $51.71 | $49.64 | 298,634 |
| 2019-02-06 | $51.85 | $51.97 | $51.79 | $51.94 | $49.86 | 255,622 |
| 2019-02-05 | $51.90 | $51.99 | $51.72 | $51.93 | $49.86 | 253,574 |
| 2019-02-04 | $51.57 | $51.88 | $51.31 | $51.88 | $49.81 | 309,816 |
| 2019-02-01 | $51.48 | $51.70 | $51.35 | $51.56 | $49.50 | 599,971 |
| 2019-01-31 | $50.97 | $51.48 | $50.84 | $51.39 | $49.34 | 366,095 |
| 2019-01-30 | $50.67 | $51.23 | $50.42 | $51.00 | $48.96 | 545,219 |
| 2019-01-29 | $50.41 | $50.58 | $50.28 | $50.52 | $48.50 | 428,503 |
| 2019-01-28 | $50.21 | $50.29 | $49.88 | $50.25 | $48.24 | 360,484 |
| 2019-01-25 | $50.26 | $50.67 | $50.26 | $50.45 | $48.43 | 601,627 |
| 2019-01-24 | $50.01 | $50.07 | $49.72 | $49.96 | $47.96 | 289,680 |
| 2019-01-23 | $50.25 | $50.31 | $49.55 | $50.07 | $48.07 | 213,230 |
| 2019-01-22 | $50.41 | $50.41 | $49.71 | $49.98 | $47.98 | 338,237 |
| 2019-01-18 | $50.28 | $50.68 | $50.16 | $50.59 | $48.57 | 441,297 |
| 2019-01-17 | $49.41 | $50.06 | $49.41 | $49.91 | $47.92 | 368,139 |
| 2019-01-16 | $49.57 | $49.72 | $49.48 | $49.57 | $47.59 | 390,741 |
| 2019-01-15 | $49.16 | $49.50 | $49.08 | $49.42 | $47.45 | 442,871 |
| 2019-01-14 | $48.99 | $49.23 | $48.90 | $49.11 | $47.15 | 208,163 |
| 2019-01-11 | $49.15 | $49.26 | $48.88 | $49.23 | $47.26 | 331,389 |
| 2019-01-10 | $48.66 | $49.32 | $48.64 | $49.26 | $47.29 | 341,568 |
| 2019-01-09 | $49.09 | $49.22 | $48.77 | $49.01 | $47.05 | 465,471 |
| 2019-01-08 | $48.88 | $49.09 | $48.40 | $48.88 | $46.93 | 331,106 |
| 2019-01-07 | $48.18 | $48.79 | $48.00 | $48.43 | $46.49 | 350,167 |
| 2019-01-04 | $47.42 | $48.35 | $47.37 | $48.17 | $46.25 | 493,274 |
| 2019-01-03 | $47.85 | $47.85 | $46.81 | $46.88 | $45.01 | 548,727 |
| 2019-01-02 | $47.70 | $48.29 | $47.52 | $48.14 | $46.22 | 1,275,821 |
| 2018-12-31 | $48.08 | $48.28 | $47.83 | $48.28 | $46.35 | 987,048 |
| 2018-12-28 | $48.19 | $48.35 | $47.56 | $47.72 | $45.81 | 1,025,140 |
| 2018-12-27 | $46.48 | $47.90 | $46.17 | $47.87 | $45.96 | 652,758 |
| 2018-12-26 | $45.40 | $47.23 | $45.02 | $47.23 | $45.34 | 760,844 |
| 2018-12-24 | $46.06 | $46.15 | $45.16 | $45.20 | $43.39 | 563,962 |
| 2018-12-21 | $46.93 | $47.88 | $46.22 | $46.22 | $44.37 | 813,820 |
| 2018-12-20 | $47.66 | $47.90 | $46.61 | $47.05 | $45.17 | 922,362 |
| 2018-12-19 | $48.58 | $49.49 | $47.62 | $47.89 | $45.98 | 486,451 |
| 2018-12-18 | $49.09 | $49.20 | $48.34 | $48.68 | $46.73 | 501,773 |
| 2018-12-17 | $49.83 | $49.84 | $48.70 | $48.95 | $46.77 | 529,211 |
| 2018-12-14 | $50.55 | $50.56 | $49.82 | $49.94 | $47.72 | 214,003 |
| 2018-12-13 | $51.07 | $51.21 | $50.62 | $50.89 | $48.63 | 320,354 |
| 2018-12-12 | $51.29 | $51.46 | $50.84 | $50.86 | $48.60 | 372,341 |
| 2018-12-11 | $51.34 | $51.38 | $50.34 | $50.63 | $48.38 | 370,205 |
| 2018-12-10 | $50.48 | $50.86 | $49.63 | $50.74 | $48.48 | 755,997 |
| 2018-12-07 | $51.63 | $51.94 | $50.28 | $50.50 | $48.25 | 379,579 |
| 2018-12-06 | $51.18 | $51.63 | $50.25 | $51.63 | $49.33 | 379,034 |
| 2018-12-04 | $53.45 | $53.45 | $51.74 | $51.85 | $49.54 | 343,769 |
| 2018-12-03 | $53.84 | $53.84 | $53.00 | $53.43 | $51.05 | 329,083 |
| 2018-11-30 | $52.65 | $53.09 | $52.49 | $53.00 | $50.64 | 296,674 |
| 2018-11-29 | $52.70 | $52.80 | $52.31 | $52.49 | $50.16 | 284,071 |
| 2018-11-28 | $51.83 | $52.71 | $51.67 | $52.70 | $50.36 | 289,821 |
| 2018-11-27 | $51.42 | $51.53 | $51.10 | $51.51 | $49.22 | 254,099 |
| 2018-11-26 | $51.36 | $51.57 | $51.15 | $51.50 | $49.21 | 207,045 |
| 2018-11-23 | $50.72 | $51.18 | $50.72 | $50.90 | $48.64 | 40,973 |
| 2018-11-21 | $51.27 | $51.47 | $51.09 | $51.09 | $48.82 | 149,732 |
| 2018-11-20 | $51.31 | $51.47 | $50.83 | $50.98 | $48.71 | 278,529 |
| 2018-11-19 | $52.98 | $52.98 | $51.81 | $52.08 | $49.76 | 297,468 |
| 2018-11-16 | $52.65 | $53.13 | $52.51 | $52.89 | $50.54 | 317,939 |
| 2018-11-15 | $51.86 | $52.86 | $51.66 | $52.79 | $50.44 | 203,954 |
| 2018-11-14 | $53.10 | $53.10 | $51.90 | $52.18 | $49.86 | 164,374 |
| 2018-11-13 | $52.67 | $53.07 | $52.38 | $52.54 | $50.20 | 166,182 |
| 2018-11-12 | $53.55 | $53.55 | $52.58 | $52.63 | $50.29 | 293,165 |
| 2018-11-09 | $53.83 | $53.83 | $53.24 | $53.57 | $51.19 | 238,878 |
| 2018-11-08 | $53.78 | $53.94 | $53.65 | $53.90 | $51.50 | 210,679 |
| 2018-11-07 | $53.19 | $53.87 | $53.03 | $53.87 | $51.47 | 249,994 |
| 2018-11-06 | $52.41 | $52.72 | $52.39 | $52.71 | $50.37 | 198,184 |
| 2018-11-05 | $51.98 | $52.42 | $51.93 | $52.34 | $50.01 | 206,687 |
| 2018-11-02 | $52.39 | $52.64 | $51.64 | $51.93 | $49.62 | 412,329 |
| 2018-11-01 | $51.95 | $52.19 | $51.69 | $52.12 | $49.80 | 296,826 |
| 2018-10-31 | $51.82 | $52.27 | $51.77 | $51.80 | $49.50 | 207,530 |
| 2018-10-30 | $50.42 | $51.13 | $50.36 | $51.12 | $48.85 | 412,568 |
| 2018-10-29 | $51.14 | $51.45 | $49.68 | $50.26 | $48.03 | 224,045 |
| 2018-10-26 | $50.86 | $51.09 | $50.10 | $50.61 | $48.36 | 188,977 |
| 2018-10-25 | $50.94 | $51.64 | $50.64 | $51.37 | $49.09 | 211,872 |
| 2018-10-24 | $52.07 | $52.07 | $50.43 | $50.57 | $48.32 | 261,361 |
| 2018-10-23 | $51.76 | $52.34 | $51.30 | $52.09 | $49.77 | 154,155 |
| 2018-10-22 | $52.62 | $52.70 | $52.23 | $52.48 | $50.15 | 120,614 |
| 2018-10-19 | $52.62 | $52.90 | $52.38 | $52.49 | $50.16 | 92,114 |
| 2018-10-18 | $52.92 | $53.07 | $52.17 | $52.48 | $50.15 | 123,997 |
| 2018-10-17 | $53.02 | $53.17 | $52.52 | $53.04 | $50.68 | 245,557 |
| 2018-10-16 | $52.47 | $53.10 | $52.27 | $53.07 | $50.71 | 147,163 |
| 2018-10-15 | $52.16 | $52.34 | $51.95 | $51.97 | $49.66 | 150,186 |
| 2018-10-12 | $52.36 | $52.44 | $51.58 | $52.21 | $49.89 | 215,796 |
| 2018-10-11 | $52.77 | $52.97 | $51.45 | $51.62 | $49.32 | 266,855 |
| 2018-10-10 | $54.55 | $54.55 | $52.81 | $52.84 | $50.49 | 140,834 |
| 2018-10-09 | $54.82 | $54.92 | $54.61 | $54.65 | $52.22 | 93,124 |
| 2018-10-08 | $54.82 | $55.00 | $54.51 | $54.95 | $52.51 | 109,470 |
| 2018-10-05 | $55.26 | $55.32 | $54.69 | $54.95 | $52.51 | 142,185 |
| 2018-10-04 | $55.55 | $55.55 | $54.94 | $55.24 | $52.78 | 250,125 |
| 2018-10-03 | $55.76 | $55.86 | $55.49 | $55.58 | $53.11 | 525,315 |
| 2018-10-02 | $55.45 | $55.57 | $55.30 | $55.48 | $53.01 | 220,031 |
| 2018-10-01 | $55.53 | $55.56 | $55.32 | $55.46 | $52.99 | 373,567 |
| 2018-09-28 | $55.13 | $55.28 | $55.02 | $55.23 | $52.77 | 82,991 |
| 2018-09-27 | $55.25 | $55.46 | $55.18 | $55.21 | $52.76 | 97,909 |
| 2018-09-26 | $55.32 | $55.60 | $55.15 | $55.20 | $52.75 | 86,705 |
| 2018-09-25 | $55.54 | $55.54 | $55.28 | $55.33 | $52.87 | 58,902 |
| 2018-09-24 | $55.65 | $55.67 | $55.39 | $55.47 | $53.00 | 171,025 |
| 2018-09-21 | $55.94 | $55.99 | $55.76 | $55.82 | $53.34 | 102,250 |
| 2018-09-20 | $55.62 | $55.78 | $55.50 | $55.70 | $53.22 | 126,868 |
| 2018-09-19 | $55.35 | $55.52 | $55.29 | $55.35 | $52.89 | 143,539 |
| 2018-09-18 | $55.15 | $55.51 | $55.05 | $55.43 | $52.97 | 73,160 |
| 2018-09-17 | $55.22 | $55.31 | $55.09 | $55.15 | $52.70 | 64,822 |
| 2018-09-14 | $55.12 | $55.32 | $55.11 | $55.28 | $52.82 | 102,610 |
| 2018-09-13 | $55.00 | $55.21 | $54.95 | $55.18 | $52.64 | 147,185 |
| 2018-09-12 | $54.83 | $54.94 | $54.63 | $54.80 | $52.27 | 140,550 |
| 2018-09-11 | $54.64 | $54.84 | $54.51 | $54.78 | $52.25 | 71,457 |
| 2018-09-10 | $54.76 | $54.86 | $54.73 | $54.73 | $52.21 | 49,946 |
| 2018-09-07 | $54.63 | $54.79 | $54.50 | $54.66 | $52.14 | 146,182 |
| 2018-09-06 | $54.69 | $54.83 | $54.45 | $54.79 | $52.26 | 118,720 |
| 2018-09-05 | $54.59 | $54.70 | $54.44 | $54.63 | $52.11 | 77,680 |
| 2018-09-04 | $54.60 | $54.68 | $54.43 | $54.68 | $52.16 | 118,653 |
| 2018-08-31 | $54.37 | $54.65 | $54.35 | $54.64 | $52.12 | 87,488 |
| 2018-08-30 | $54.69 | $54.71 | $54.38 | $54.52 | $52.01 | 94,067 |
| 2018-08-29 | $54.51 | $54.77 | $54.44 | $54.75 | $52.23 | 133,353 |
| 2018-08-28 | $54.61 | $54.61 | $54.33 | $54.39 | $51.88 | 66,309 |
| 2018-08-27 | $54.18 | $54.49 | $54.18 | $54.43 | $51.92 | 131,404 |
| 2018-08-24 | $53.85 | $54.05 | $53.79 | $54.03 | $51.54 | 94,862 |
| 2018-08-23 | $53.61 | $53.87 | $53.61 | $53.76 | $51.28 | 102,885 |
| 2018-08-22 | $53.93 | $53.93 | $53.73 | $53.74 | $51.26 | 191,881 |
| 2018-08-21 | $54.00 | $54.16 | $53.96 | $54.08 | $51.59 | 103,980 |
| 2018-08-20 | $53.76 | $53.96 | $53.76 | $53.88 | $51.40 | 125,975 |
| 2018-08-17 | $53.50 | $53.79 | $53.46 | $53.75 | $51.27 | 178,758 |
| 2018-08-16 | $53.31 | $53.66 | $53.27 | $53.52 | $51.05 | 251,557 |
| 2018-08-15 | $53.09 | $53.10 | $52.71 | $53.06 | $50.61 | 96,428 |
| 2018-08-14 | $52.99 | $53.29 | $52.84 | $53.24 | $50.79 | 121,147 |
| 2018-08-13 | $53.22 | $53.22 | $52.77 | $52.86 | $50.42 | 100,347 |
| 2018-08-10 | $53.19 | $53.26 | $52.95 | $53.06 | $50.61 | 106,785 |
| 2018-08-09 | $53.60 | $53.62 | $53.34 | $53.36 | $50.90 | 93,642 |
| 2018-08-08 | $53.60 | $53.64 | $53.42 | $53.55 | $51.08 | 86,028 |
| 2018-08-07 | $53.49 | $53.67 | $53.37 | $53.59 | $51.12 | 121,210 |
| 2018-08-06 | $53.24 | $53.35 | $53.09 | $53.29 | $50.83 | 156,651 |
| 2018-08-03 | $53.14 | $53.20 | $52.96 | $53.18 | $50.73 | 76,002 |
| 2018-08-02 | $52.68 | $53.06 | $52.52 | $53.03 | $50.58 | 102,652 |
| 2018-08-01 | $53.14 | $53.24 | $52.68 | $52.85 | $50.41 | 213,999 |
| 2018-07-31 | $53.04 | $53.17 | $52.82 | $53.14 | $50.69 | 68,050 |
| 2018-07-30 | $52.98 | $53.14 | $52.56 | $52.56 | $50.14 | 77,922 |
| 2018-07-27 | $53.50 | $53.50 | $52.85 | $53.05 | $50.60 | 81,558 |
| 2018-07-26 | $53.18 | $53.41 | $53.18 | $53.31 | $50.85 | 91,629 |
| 2018-07-25 | $52.68 | $53.30 | $52.60 | $53.24 | $50.79 | 93,823 |
| 2018-07-24 | $52.67 | $52.79 | $52.38 | $52.56 | $50.14 | 145,243 |
| 2018-07-23 | $52.59 | $52.59 | $52.40 | $52.43 | $50.01 | 58,924 |
| 2018-07-20 | $52.47 | $52.67 | $52.38 | $52.54 | $50.12 | 86,510 |
| 2018-07-19 | $52.61 | $52.68 | $52.49 | $52.59 | $50.17 | 364,119 |
| 2018-07-18 | $52.41 | $52.66 | $52.40 | $52.63 | $50.20 | 94,026 |
| 2018-07-17 | $52.24 | $52.46 | $52.15 | $52.41 | $49.99 | 74,307 |
| 2018-07-16 | $52.62 | $52.62 | $52.22 | $52.28 | $49.87 | 68,169 |
| 2018-07-13 | $52.35 | $52.50 | $52.19 | $52.48 | $50.06 | 78,627 |
| 2018-07-12 | $52.18 | $52.31 | $52.07 | $52.27 | $49.86 | 99,524 |
| 2018-07-11 | $52.10 | $52.10 | $51.79 | $51.87 | $49.48 | 167,812 |
| 2018-07-10 | $52.20 | $52.28 | $52.10 | $52.26 | $49.85 | 147,588 |
| 2018-07-09 | $51.74 | $52.06 | $51.72 | $52.05 | $49.65 | 84,699 |
| 2018-07-06 | $51.29 | $51.61 | $51.19 | $51.44 | $49.07 | 91,274 |
| 2018-07-05 | $51.31 | $51.31 | $50.93 | $51.30 | $48.93 | 71,394 |
| 2018-07-03 | $51.41 | $51.43 | $50.94 | $50.96 | $48.61 | 75,159 |
| 2018-07-02 | $50.92 | $51.14 | $50.77 | $51.13 | $48.77 | 126,787 |
| 2018-06-29 | $51.28 | $51.55 | $51.03 | $51.12 | $48.76 | 79,681 |
| 2018-06-28 | $50.75 | $51.10 | $50.58 | $50.99 | $48.64 | 120,214 |
| 2018-06-27 | $51.35 | $51.54 | $50.69 | $50.70 | $48.36 | 82,587 |
| 2018-06-26 | $51.39 | $51.41 | $51.16 | $51.16 | $48.80 | 95,066 |
| 2018-06-25 | $51.74 | $51.74 | $50.98 | $51.27 | $48.91 | 81,034 |
| 2018-06-22 | $52.15 | $52.15 | $51.86 | $51.86 | $49.47 | 65,087 |
| 2018-06-21 | $52.35 | $52.35 | $51.87 | $52.00 | $49.60 | 110,414 |
| 2018-06-20 | $52.68 | $52.68 | $52.43 | $52.46 | $49.90 | 79,038 |
| 2018-06-19 | $52.80 | $52.80 | $52.31 | $52.56 | $49.99 | 86,052 |
| 2018-06-18 | $52.94 | $53.04 | $52.69 | $53.03 | $50.44 | 70,058 |
| 2018-06-15 | $52.86 | $53.10 | $52.62 | $53.09 | $50.50 | 98,432 |
| 2018-06-14 | $53.17 | $53.22 | $52.84 | $52.92 | $50.34 | 78,641 |
| 2018-06-13 | $53.20 | $53.24 | $52.95 | $52.95 | $50.36 | 108,557 |
| 2018-06-12 | $53.18 | $53.18 | $52.91 | $53.07 | $50.48 | 120,761 |
| 2018-06-11 | $53.05 | $53.18 | $52.95 | $53.04 | $50.45 | 98,437 |
| 2018-06-08 | $52.70 | $52.93 | $52.54 | $52.93 | $50.35 | 99,331 |
| 2018-06-07 | $52.79 | $52.85 | $52.52 | $52.68 | $50.11 | 133,520 |
| 2018-06-06 | $52.40 | $52.69 | $52.27 | $52.69 | $50.12 | 131,623 |
| 2018-06-05 | $52.09 | $52.27 | $51.99 | $52.24 | $49.69 | 130,125 |
| 2018-06-04 | $51.90 | $52.18 | $51.90 | $52.17 | $49.62 | 207,489 |
| 2018-06-01 | $51.68 | $51.87 | $51.64 | $51.82 | $49.29 | 100,829 |
| 2018-05-31 | $51.81 | $51.81 | $51.28 | $51.31 | $48.80 | 139,562 |
| 2018-05-30 | $51.35 | $51.88 | $51.35 | $51.80 | $49.27 | 104,714 |
| 2018-05-29 | $51.40 | $51.40 | $50.80 | $51.04 | $48.55 | 256,897 |
| 2018-05-25 | $51.74 | $51.76 | $51.58 | $51.64 | $49.12 | 80,575 |
| 2018-05-24 | $51.69 | $51.80 | $51.39 | $51.76 | $49.23 | 91,609 |
| 2018-05-23 | $51.45 | $51.70 | $51.34 | $51.69 | $49.17 | 115,156 |
| 2018-05-22 | $52.05 | $52.05 | $51.56 | $51.59 | $49.07 | 103,693 |
| 2018-05-21 | $51.74 | $51.95 | $51.74 | $51.92 | $49.38 | 138,652 |
| 2018-05-18 | $51.50 | $51.52 | $51.31 | $51.47 | $48.96 | 70,271 |
| 2018-05-17 | $51.34 | $51.55 | $51.22 | $51.43 | $48.92 | 60,643 |
| 2018-05-16 | $51.17 | $51.37 | $51.13 | $51.24 | $48.74 | 204,736 |
| 2018-05-15 | $51.11 | $51.13 | $50.90 | $51.05 | $48.56 | 123,303 |
| 2018-05-14 | $51.31 | $51.43 | $51.12 | $51.23 | $48.73 | 94,723 |
| 2018-05-11 | $51.22 | $51.35 | $51.08 | $51.24 | $48.74 | 76,056 |
| 2018-05-10 | $50.99 | $51.21 | $50.92 | $51.13 | $48.63 | 89,108 |
| 2018-05-09 | $50.65 | $50.88 | $50.43 | $50.81 | $48.33 | 156,441 |
| 2018-05-08 | $50.30 | $50.54 | $50.21 | $50.54 | $48.07 | 120,339 |
| 2018-05-07 | $50.43 | $50.48 | $50.22 | $50.34 | $47.88 | 79,282 |
| 2018-05-04 | $49.53 | $50.39 | $49.42 | $50.24 | $47.79 | 67,371 |
| 2018-05-03 | $49.61 | $49.87 | $49.00 | $49.71 | $47.28 | 216,145 |
| 2018-05-02 | $50.15 | $50.15 | $49.61 | $49.65 | $47.23 | 85,716 |
| 2018-05-01 | $50.10 | $50.11 | $49.55 | $50.11 | $47.66 | 61,941 |
| 2018-04-30 | $50.65 | $50.72 | $50.15 | $50.15 | $47.70 | 77,856 |
| 2018-04-27 | $50.48 | $50.52 | $50.26 | $50.41 | $47.95 | 106,104 |
| 2018-04-26 | $50.32 | $50.67 | $50.06 | $50.53 | $48.06 | 109,765 |
| 2018-04-25 | $50.12 | $50.26 | $49.61 | $50.09 | $47.64 | 139,688 |
| 2018-04-24 | $51.13 | $51.13 | $49.74 | $50.09 | $47.64 | 126,303 |
| 2018-04-23 | $51.05 | $51.05 | $50.68 | $50.89 | $48.41 | 86,264 |
| 2018-04-20 | $51.19 | $51.26 | $50.72 | $50.85 | $48.37 | 176,732 |
| 2018-04-19 | $51.58 | $51.58 | $51.07 | $51.25 | $48.75 | 236,345 |
| 2018-04-18 | $51.81 | $51.81 | $51.54 | $51.72 | $49.19 | 168,812 |
| 2018-04-17 | $51.63 | $51.82 | $51.48 | $51.70 | $49.18 | 187,471 |
| 2018-04-16 | $51.22 | $51.40 | $50.98 | $51.24 | $48.74 | 103,509 |
| 2018-04-13 | $51.11 | $51.11 | $50.55 | $50.77 | $48.29 | 125,778 |
| 2018-04-12 | $50.76 | $51.05 | $50.59 | $50.85 | $48.37 | 96,796 |
| 2018-04-11 | $50.33 | $50.75 | $50.33 | $50.37 | $47.91 | 178,698 |
| 2018-04-10 | $50.72 | $50.85 | $50.34 | $50.72 | $48.24 | 101,891 |
| 2018-04-09 | $50.21 | $50.65 | $49.95 | $49.97 | $47.53 | 69,100 |
| 2018-04-06 | $50.69 | $50.78 | $49.45 | $49.81 | $47.38 | 98,921 |
| 2018-04-05 | $51.01 | $51.14 | $50.71 | $51.00 | $48.51 | 50,450 |
| 2018-04-04 | $49.38 | $50.80 | $49.38 | $50.65 | $48.18 | 130,145 |
| 2018-04-03 | $49.83 | $50.19 | $49.50 | $50.17 | $47.72 | 112,779 |
| 2018-04-02 | $50.55 | $50.55 | $48.97 | $49.54 | $47.12 | 294,443 |
| 2018-03-29 | $50.27 | $50.99 | $50.05 | $50.57 | $48.10 | 112,576 |
| 2018-03-28 | $50.20 | $50.40 | $49.72 | $49.96 | $47.52 | 122,790 |
| 2018-03-27 | $51.13 | $51.13 | $49.72 | $50.04 | $47.60 | 124,749 |
| 2018-03-26 | $50.20 | $50.84 | $49.81 | $50.80 | $48.32 | 120,049 |
| 2018-03-23 | $50.58 | $50.66 | $49.46 | $49.52 | $47.10 | 107,812 |
| 2018-03-22 | $51.53 | $51.53 | $50.45 | $50.47 | $48.01 | 120,378 |
| 2018-03-21 | $52.07 | $52.48 | $51.93 | $51.93 | $49.26 | 78,921 |
| 2018-03-20 | $52.11 | $52.27 | $52.00 | $52.09 | $49.41 | 75,354 |
| 2018-03-19 | $52.52 | $52.52 | $51.66 | $52.09 | $49.41 | 96,760 |
| 2018-03-16 | $52.67 | $52.84 | $52.49 | $52.54 | $49.84 | 77,173 |
| 2018-03-15 | $52.57 | $52.80 | $52.42 | $52.60 | $49.90 | 74,527 |
| 2018-03-14 | $53.20 | $53.20 | $52.26 | $52.43 | $49.74 | 68,664 |
| 2018-03-13 | $53.16 | $53.28 | $52.66 | $52.80 | $50.09 | 158,985 |
| 2018-03-12 | $53.28 | $53.28 | $52.80 | $52.92 | $50.20 | 102,893 |
| 2018-03-09 | $52.84 | $53.21 | $52.60 | $53.21 | $50.48 | 121,385 |
| 2018-03-08 | $52.25 | $52.36 | $52.03 | $52.31 | $49.62 | 73,220 |
| 2018-03-07 | $51.69 | $52.24 | $51.60 | $52.15 | $49.47 | 110,605 |
| 2018-03-06 | $52.19 | $52.22 | $51.70 | $52.02 | $49.35 | 82,664 |
| 2018-03-05 | $51.27 | $52.05 | $51.18 | $51.90 | $49.23 | 66,226 |
| 2018-03-02 | $50.90 | $51.51 | $50.70 | $51.39 | $48.75 | 79,185 |
| 2018-03-01 | $52.11 | $52.14 | $50.91 | $51.15 | $48.52 | 89,303 |
| 2018-02-28 | $52.89 | $53.03 | $52.12 | $52.12 | $49.44 | 97,722 |
| 2018-02-27 | $53.31 | $53.43 | $52.67 | $52.68 | $49.97 | 122,796 |
| 2018-02-26 | $52.84 | $53.27 | $52.79 | $53.26 | $50.52 | 145,835 |
| 2018-02-23 | $52.25 | $52.62 | $52.02 | $52.62 | $49.92 | 65,252 |
| 2018-02-22 | $52.06 | $52.31 | $51.77 | $51.91 | $49.24 | 53,748 |
| 2018-02-21 | $51.99 | $52.69 | $51.84 | $51.84 | $49.18 | 82,377 |
| 2018-02-20 | $52.11 | $52.36 | $51.84 | $52.00 | $49.33 | 85,679 |
| 2018-02-16 | $52.20 | $52.70 | $52.13 | $52.37 | $49.68 | 84,407 |
| 2018-02-15 | $52.04 | $52.22 | $51.45 | $52.22 | $49.54 | 107,339 |
| 2018-02-14 | $50.62 | $51.51 | $50.57 | $51.49 | $48.85 | 182,357 |
| 2018-02-13 | $50.42 | $50.92 | $50.24 | $50.86 | $48.25 | 136,060 |
| 2018-02-12 | $50.39 | $50.95 | $50.01 | $50.61 | $48.01 | 362,176 |
| 2018-02-09 | $49.64 | $50.29 | $48.51 | $49.98 | $47.41 | 159,736 |
| 2018-02-08 | $51.24 | $51.24 | $49.21 | $49.21 | $46.68 | 94,438 |
| 2018-02-07 | $51.12 | $51.93 | $50.93 | $51.14 | $48.51 | 136,578 |
| 2018-02-06 | $50.26 | $51.30 | $49.25 | $51.03 | $48.41 | 191,789 |
| 2018-02-05 | $52.35 | $52.76 | $50.12 | $50.50 | $47.91 | 218,104 |
| 2018-02-02 | $53.39 | $53.47 | $52.68 | $52.70 | $49.99 | 132,156 |
| 2018-02-01 | $53.28 | $53.93 | $53.28 | $53.65 | $50.89 | 140,373 |
| 2018-01-31 | $53.97 | $53.97 | $53.40 | $53.54 | $50.79 | 212,882 |
| 2018-01-30 | $54.05 | $54.07 | $53.61 | $53.75 | $50.99 | 99,669 |
| 2018-01-29 | $54.91 | $54.95 | $54.50 | $54.57 | $51.77 | 129,749 |
| 2018-01-26 | $54.29 | $54.95 | $54.20 | $54.95 | $52.13 | 170,614 |
| 2018-01-25 | $54.22 | $54.34 | $54.01 | $54.22 | $51.44 | 135,786 |
| 2018-01-24 | $54.19 | $54.30 | $53.79 | $54.03 | $51.25 | 121,461 |
| 2018-01-23 | $54.08 | $54.16 | $53.93 | $53.99 | $51.22 | 129,277 |
| 2018-01-22 | $53.84 | $54.11 | $53.80 | $54.11 | $51.33 | 84,996 |
| 2018-01-19 | $53.80 | $53.87 | $53.64 | $53.87 | $51.10 | 76,067 |
| 2018-01-18 | $53.72 | $53.79 | $53.52 | $53.64 | $50.88 | 103,233 |
| 2018-01-17 | $53.26 | $53.71 | $53.15 | $53.64 | $50.88 | 83,538 |
| 2018-01-16 | $53.29 | $53.47 | $52.78 | $52.94 | $50.22 | 69,211 |
| 2018-01-12 | $52.86 | $53.17 | $52.82 | $53.12 | $50.39 | 96,013 |
| 2018-01-11 | $52.46 | $52.75 | $52.39 | $52.75 | $50.04 | 276,109 |
| 2018-01-10 | $52.47 | $52.47 | $52.19 | $52.40 | $49.71 | 78,668 |
| 2018-01-09 | $52.50 | $52.62 | $52.38 | $52.54 | $49.84 | 110,387 |
| 2018-01-08 | $52.24 | $52.39 | $52.11 | $52.39 | $49.70 | 160,578 |
| 2018-01-05 | $52.00 | $52.26 | $51.95 | $52.26 | $49.58 | 115,317 |
| 2018-01-04 | $51.67 | $51.86 | $51.55 | $51.83 | $49.17 | 76,155 |
| 2018-01-03 | $51.24 | $51.56 | $51.16 | $51.54 | $48.89 | 60,914 |
| 2018-01-02 | $51.20 | $51.25 | $51.11 | $51.21 | $48.58 | 249,993 |
| 2017-12-29 | $51.32 | $51.32 | $51.01 | $51.01 | $48.39 | 47,150 |
| 2017-12-28 | $51.20 | $51.25 | $51.09 | $51.17 | $48.54 | 55,120 |
| 2017-12-27 | $51.07 | $51.10 | $50.99 | $51.06 | $48.44 | 49,277 |
| 2017-12-26 | $50.92 | $51.07 | $50.92 | $50.99 | $48.37 | 36,781 |
| 2017-12-22 | $51.08 | $51.08 | $50.87 | $50.99 | $48.37 | 36,281 |
| 2017-12-21 | $51.36 | $51.36 | $50.97 | $50.97 | $48.35 | 63,139 |
| 2017-12-20 | $51.55 | $51.55 | $51.29 | $51.32 | $48.53 | 47,065 |
| 2017-12-19 | $51.42 | $51.42 | $51.25 | $51.32 | $48.53 | 86,131 |
| 2017-12-18 | $51.42 | $51.42 | $51.28 | $51.28 | $48.49 | 59,875 |
| 2017-12-15 | $50.79 | $51.17 | $50.79 | $51.13 | $48.35 | 63,950 |
| 2017-12-14 | $51.16 | $51.16 | $50.70 | $50.70 | $47.94 | 54,832 |
| 2017-12-13 | $50.89 | $51.14 | $50.88 | $51.02 | $48.24 | 72,390 |
| 2017-12-12 | $50.89 | $50.93 | $50.80 | $50.84 | $48.07 | 72,105 |
| 2017-12-11 | $50.83 | $50.88 | $50.74 | $50.88 | $48.11 | 43,533 |
| 2017-12-08 | $50.75 | $50.82 | $50.63 | $50.77 | $48.01 | 49,132 |
| 2017-12-07 | $50.48 | $50.60 | $50.36 | $50.49 | $47.74 | 31,697 |
| 2017-12-06 | $50.33 | $50.50 | $50.29 | $50.47 | $47.72 | 53,610 |
| 2017-12-05 | $50.58 | $50.69 | $50.33 | $50.33 | $47.59 | 49,655 |
| 2017-12-04 | $51.08 | $51.13 | $50.54 | $50.54 | $47.79 | 104,244 |
| 2017-12-01 | $50.90 | $50.92 | $50.05 | $50.69 | $47.93 | 68,064 |
| 2017-11-30 | $50.49 | $51.02 | $50.49 | $50.91 | $48.14 | 40,827 |
| 2017-11-29 | $50.39 | $50.48 | $50.20 | $50.31 | $47.57 | 60,726 |
| 2017-11-28 | $49.92 | $50.32 | $49.92 | $50.32 | $47.58 | 31,106 |
| 2017-11-27 | $49.83 | $49.92 | $49.79 | $49.92 | $47.20 | 46,413 |
| 2017-11-24 | $49.69 | $49.81 | $49.67 | $49.81 | $47.10 | 8,857 |
| 2017-11-22 | $49.78 | $49.78 | $49.54 | $49.59 | $46.89 | 166,393 |
| 2017-11-21 | $49.60 | $49.81 | $49.50 | $49.77 | $47.06 | 50,939 |
| 2017-11-20 | $49.36 | $49.48 | $49.30 | $49.44 | $46.75 | 39,439 |
| 2017-11-17 | $49.39 | $49.45 | $49.30 | $49.30 | $46.62 | 21,076 |
| 2017-11-16 | $49.32 | $49.62 | $49.26 | $49.55 | $46.85 | 104,622 |
| 2017-11-15 | $49.20 | $49.22 | $48.95 | $49.00 | $46.33 | 33,808 |
| 2017-11-14 | $49.18 | $49.41 | $49.16 | $49.40 | $46.71 | 44,298 |
| 2017-11-13 | $49.22 | $49.42 | $49.19 | $49.40 | $46.71 | 32,478 |
| 2017-11-10 | $49.13 | $49.29 | $49.09 | $49.28 | $46.60 | 43,282 |
| 2017-11-09 | $49.24 | $49.28 | $48.93 | $49.23 | $46.55 | 36,498 |
| 2017-11-08 | $49.56 | $49.56 | $49.35 | $49.46 | $46.77 | 84,124 |
| 2017-11-07 | $49.41 | $49.49 | $49.34 | $49.49 | $46.80 | 56,890 |
| 2017-11-06 | $49.31 | $49.33 | $49.23 | $49.27 | $46.59 | 84,145 |
| 2017-11-03 | $49.20 | $49.34 | $49.11 | $49.32 | $46.64 | 45,864 |
| 2017-11-02 | $49.06 | $49.20 | $48.92 | $49.20 | $46.52 | 37,384 |
| 2017-11-01 | $49.17 | $49.17 | $48.95 | $48.99 | $46.32 | 42,375 |
| 2017-10-31 | $49.21 | $49.22 | $48.99 | $49.00 | $46.33 | 71,284 |
| 2017-10-30 | $49.20 | $49.20 | $48.86 | $48.98 | $46.32 | 50,184 |
| 2017-10-27 | $48.95 | $49.26 | $48.95 | $49.23 | $46.56 | 52,576 |
| 2017-10-26 | $48.96 | $48.99 | $48.84 | $48.89 | $46.23 | 58,895 |
| 2017-10-25 | $48.93 | $48.93 | $48.55 | $48.77 | $46.12 | 60,836 |
| 2017-10-24 | $48.97 | $48.97 | $48.73 | $48.81 | $46.15 | 76,132 |
| 2017-10-23 | $48.91 | $48.99 | $48.77 | $48.81 | $46.15 | 42,183 |
| 2017-10-20 | $48.74 | $48.87 | $48.66 | $48.81 | $46.15 | 35,310 |
| 2017-10-19 | $48.42 | $48.59 | $48.31 | $48.59 | $45.95 | 45,120 |
| 2017-10-18 | $48.65 | $48.65 | $48.41 | $48.52 | $45.88 | 44,717 |
| 2017-10-17 | $48.30 | $48.41 | $48.28 | $48.40 | $45.77 | 36,685 |
| 2017-10-16 | $48.50 | $48.50 | $48.20 | $48.34 | $45.71 | 60,990 |
| 2017-10-13 | $48.36 | $48.48 | $48.36 | $48.43 | $45.79 | 75,208 |
| 2017-10-12 | $48.07 | $48.37 | $48.07 | $48.34 | $45.71 | 50,921 |
| 2017-10-11 | $48.15 | $48.29 | $48.08 | $48.23 | $45.61 | 100,145 |
| 2017-10-10 | $48.14 | $48.16 | $47.99 | $48.09 | $45.47 | 82,792 |
| 2017-10-09 | $48.16 | $48.18 | $48.01 | $48.05 | $45.44 | 31,677 |
| 2017-10-06 | $48.00 | $48.12 | $47.98 | $48.09 | $45.47 | 33,245 |
| 2017-10-05 | $47.89 | $48.11 | $47.87 | $48.11 | $45.49 | 33,538 |
| 2017-10-04 | $47.82 | $47.92 | $47.70 | $47.87 | $45.27 | 36,144 |
| 2017-10-03 | $47.68 | $47.79 | $47.64 | $47.79 | $45.19 | 20,218 |
| 2017-10-02 | $47.46 | $47.64 | $47.41 | $47.64 | $45.05 | 105,847 |
| 2017-09-29 | $47.15 | $47.37 | $47.14 | $47.37 | $44.79 | 38,085 |
| 2017-09-28 | $46.90 | $47.16 | $46.90 | $47.14 | $44.58 | 139,239 |
| 2017-09-27 | $47.28 | $47.29 | $47.00 | $47.16 | $44.59 | 156,737 |
| 2017-09-26 | $47.20 | $47.21 | $47.01 | $47.10 | $44.54 | 40,216 |
| 2017-09-25 | $47.12 | $47.26 | $46.85 | $47.03 | $44.47 | 49,603 |
| 2017-09-22 | $47.19 | $47.23 | $47.12 | $47.17 | $44.60 | 22,607 |
| 2017-09-21 | $47.38 | $47.38 | $47.11 | $47.16 | $44.59 | 40,023 |
| 2017-09-20 | $47.47 | $47.47 | $47.09 | $47.35 | $44.67 | 68,299 |
| 2017-09-19 | $47.34 | $47.36 | $47.26 | $47.33 | $44.65 | 165,860 |
| 2017-09-18 | $47.32 | $47.32 | $47.19 | $47.27 | $44.60 | 44,607 |
| 2017-09-15 | $47.24 | $47.24 | $47.03 | $47.17 | $44.51 | 37,763 |
| 2017-09-14 | $47.23 | $47.23 | $47.02 | $47.19 | $44.52 | 57,915 |
| 2017-09-13 | $47.30 | $47.30 | $47.08 | $47.17 | $44.50 | 32,599 |
| 2017-09-12 | $47.34 | $47.34 | $47.14 | $47.25 | $44.58 | 26,841 |
| 2017-09-11 | $46.98 | $47.19 | $46.98 | $47.17 | $44.50 | 87,753 |
| 2017-09-08 | $46.70 | $46.83 | $46.59 | $46.72 | $44.08 | 20,645 |
| 2017-09-07 | $46.77 | $46.77 | $46.55 | $46.72 | $44.07 | 35,374 |
| 2017-09-06 | $46.60 | $46.60 | $46.41 | $46.55 | $43.92 | 32,060 |
| 2017-09-05 | $46.59 | $46.59 | $46.26 | $46.42 | $43.79 | 29,388 |
| 2017-09-01 | $46.78 | $46.78 | $46.58 | $46.63 | $43.99 | 51,208 |
| 2017-08-31 | $46.55 | $46.67 | $46.48 | $46.66 | $44.02 | 34,411 |
| 2017-08-30 | $46.25 | $46.47 | $46.20 | $46.41 | $43.79 | 50,581 |
| 2017-08-29 | $45.98 | $46.27 | $45.78 | $46.25 | $43.64 | 37,584 |
| 2017-08-28 | $46.13 | $46.14 | $45.96 | $46.07 | $43.47 | 20,961 |
| 2017-08-25 | $46.13 | $46.23 | $46.02 | $46.05 | $43.45 | 32,828 |
| 2017-08-24 | $46.03 | $46.10 | $45.88 | $45.95 | $43.35 | 105,993 |
| 2017-08-23 | $46.15 | $46.15 | $45.96 | $45.98 | $43.38 | 40,955 |
| 2017-08-22 | $46.16 | $46.40 | $46.12 | $46.36 | $43.74 | 49,622 |
| 2017-08-21 | $45.84 | $45.95 | $45.65 | $45.89 | $43.30 | 34,015 |
| 2017-08-18 | $45.84 | $46.00 | $45.71 | $45.71 | $43.13 | 30,588 |
| 2017-08-17 | $46.46 | $46.46 | $45.86 | $45.87 | $43.28 | 26,955 |
| 2017-08-16 | $46.39 | $46.61 | $46.36 | $46.53 | $43.90 | 37,690 |
| 2017-08-15 | $46.50 | $46.50 | $46.22 | $46.31 | $43.69 | 28,049 |
| 2017-08-14 | $46.26 | $46.39 | $46.23 | $46.34 | $43.72 | 30,935 |
| 2017-08-11 | $45.78 | $46.08 | $45.78 | $45.89 | $43.30 | 29,333 |
| 2017-08-10 | $46.38 | $46.38 | $45.82 | $45.82 | $43.23 | 51,436 |
| 2017-08-09 | $46.29 | $46.42 | $46.15 | $46.35 | $43.73 | 33,865 |
| 2017-08-08 | $46.68 | $46.68 | $46.36 | $46.41 | $43.79 | 41,549 |
| 2017-08-07 | $46.66 | $46.66 | $46.48 | $46.59 | $43.96 | 45,976 |
| 2017-08-04 | $46.62 | $46.64 | $46.43 | $46.53 | $43.90 | 45,250 |
| 2017-08-03 | $46.48 | $46.54 | $46.37 | $46.50 | $43.87 | 55,851 |
| 2017-08-02 | $46.50 | $46.51 | $46.32 | $46.45 | $43.82 | 54,951 |
| 2017-08-01 | $46.52 | $46.53 | $46.38 | $46.50 | $43.87 | 104,997 |
| 2017-07-31 | $46.26 | $46.44 | $46.25 | $46.25 | $43.64 | 53,357 |
| 2017-07-28 | $46.32 | $46.37 | $46.12 | $46.35 | $43.73 | 27,724 |
| 2017-07-27 | $46.67 | $46.67 | $46.07 | $46.42 | $43.80 | 21,524 |
| 2017-07-26 | $46.50 | $46.62 | $46.41 | $46.45 | $43.82 | 41,614 |
| 2017-07-25 | $46.83 | $46.83 | $46.49 | $46.59 | $43.96 | 54,296 |
| 2017-07-24 | $46.64 | $46.69 | $46.53 | $46.64 | $44.00 | 34,082 |
| 2017-07-21 | $46.58 | $46.65 | $46.50 | $46.65 | $44.01 | 24,250 |
| 2017-07-20 | $46.61 | $46.64 | $46.50 | $46.61 | $43.97 | 54,284 |
| 2017-07-19 | $46.48 | $46.59 | $46.38 | $46.57 | $43.94 | 37,576 |
| 2017-07-18 | $46.14 | $46.38 | $46.14 | $46.38 | $43.76 | 26,813 |
| 2017-07-17 | $46.19 | $46.35 | $46.19 | $46.31 | $43.69 | 38,798 |
| 2017-07-14 | $46.00 | $46.36 | $46.00 | $46.28 | $43.66 | 45,962 |
| 2017-07-13 | $46.02 | $46.10 | $45.93 | $46.05 | $43.45 | 40,530 |
| 2017-07-12 | $45.76 | $46.06 | $45.76 | $46.02 | $43.42 | 61,948 |
| 2017-07-11 | $45.80 | $45.80 | $45.42 | $45.69 | $43.11 | 138,155 |
| 2017-07-10 | $45.75 | $45.76 | $45.47 | $45.70 | $43.12 | 69,097 |
| 2017-07-07 | $45.60 | $45.79 | $45.49 | $45.74 | $43.15 | 55,556 |
| 2017-07-06 | $45.50 | $45.56 | $45.33 | $45.42 | $42.85 | 28,330 |
| 2017-07-05 | $45.71 | $45.74 | $45.35 | $45.72 | $43.14 | 32,956 |
| 2017-07-03 | $45.72 | $45.78 | $45.52 | $45.53 | $42.96 | 32,587 |
| 2017-06-30 | $45.62 | $45.70 | $45.50 | $45.56 | $42.98 | 40,532 |
| 2017-06-29 | $46.03 | $46.03 | $45.24 | $45.46 | $42.89 | 56,265 |
| 2017-06-28 | $45.94 | $46.04 | $45.72 | $46.02 | $43.42 | 46,032 |
| 2017-06-27 | $46.07 | $46.07 | $45.64 | $45.68 | $43.10 | 52,918 |
| 2017-06-26 | $46.08 | $46.26 | $45.99 | $45.99 | $43.39 | 45,784 |
| 2017-06-23 | $46.05 | $46.11 | $45.86 | $46.05 | $43.45 | 37,879 |
| 2017-06-22 | $46.07 | $46.07 | $45.90 | $45.93 | $43.33 | 30,175 |
| 2017-06-21 | $46.32 | $46.39 | $46.16 | $46.25 | $43.46 | 40,757 |
| 2017-06-20 | $46.55 | $46.55 | $46.24 | $46.25 | $43.46 | 54,212 |
| 2017-06-19 | $46.46 | $46.52 | $46.27 | $46.51 | $43.71 | 39,293 |
| 2017-06-16 | $46.20 | $46.20 | $45.95 | $46.17 | $43.39 | 22,648 |
| 2017-06-15 | $46.04 | $46.20 | $45.75 | $46.19 | $43.41 | 30,820 |
| 2017-06-14 | $46.30 | $46.31 | $45.99 | $46.16 | $43.38 | 32,388 |
| 2017-06-13 | $46.06 | $46.14 | $45.88 | $46.14 | $43.36 | 30,591 |
| 2017-06-12 | $45.90 | $45.90 | $45.57 | $45.83 | $43.07 | 92,466 |
| 2017-06-09 | $46.32 | $46.32 | $45.71 | $45.98 | $43.21 | 45,048 |
| 2017-06-08 | $46.45 | $46.45 | $46.02 | $46.19 | $43.41 | 29,014 |
| 2017-06-07 | $46.40 | $46.40 | $46.15 | $46.28 | $43.49 | 143,482 |
| 2017-06-06 | $46.42 | $46.42 | $46.14 | $46.23 | $43.44 | 37,813 |
| 2017-06-05 | $46.59 | $46.66 | $46.40 | $46.49 | $43.69 | 46,658 |
| 2017-06-02 | $46.48 | $46.51 | $46.27 | $46.47 | $43.67 | 60,402 |
| 2017-06-01 | $46.11 | $46.32 | $46.01 | $46.32 | $43.53 | 52,732 |
| 2017-05-31 | $45.96 | $46.12 | $45.88 | $46.03 | $43.26 | 37,868 |
| 2017-05-30 | $45.96 | $46.05 | $45.86 | $46.04 | $43.26 | 23,487 |
| 2017-05-26 | $45.88 | $45.97 | $45.79 | $45.86 | $43.10 | 27,854 |
| 2017-05-25 | $45.66 | $45.95 | $45.61 | $45.92 | $43.15 | 32,349 |
| 2017-05-24 | $45.33 | $45.52 | $45.29 | $45.52 | $42.78 | 37,453 |
| 2017-05-23 | $45.47 | $45.47 | $45.23 | $45.29 | $42.56 | 39,949 |
| 2017-05-22 | $45.20 | $45.34 | $45.16 | $45.27 | $42.54 | 34,881 |
| 2017-05-19 | $44.75 | $45.06 | $44.72 | $44.99 | $42.28 | 30,736 |
| 2017-05-18 | $44.60 | $44.79 | $44.36 | $44.65 | $41.96 | 54,478 |
| 2017-05-17 | $45.01 | $45.01 | $44.55 | $44.60 | $41.91 | 54,141 |
| 2017-05-16 | $45.24 | $45.24 | $45.04 | $45.14 | $42.42 | 22,320 |
| 2017-05-15 | $44.93 | $45.17 | $44.93 | $45.17 | $42.45 | 208,269 |
| 2017-05-12 | $45.06 | $45.10 | $44.87 | $44.95 | $42.24 | 36,397 |
| 2017-05-11 | $45.00 | $45.07 | $44.76 | $45.06 | $42.34 | 34,950 |
| 2017-05-10 | $45.20 | $45.20 | $44.99 | $45.14 | $42.42 | 40,528 |
| 2017-05-09 | $45.29 | $45.29 | $45.08 | $45.19 | $42.47 | 78,765 |
| 2017-05-08 | $45.23 | $45.23 | $45.07 | $45.15 | $42.43 | 35,994 |
| 2017-05-05 | $45.13 | $45.17 | $44.97 | $45.13 | $42.41 | 44,126 |
| 2017-05-04 | $45.07 | $45.11 | $44.88 | $45.10 | $42.38 | 317,315 |
| 2017-05-03 | $44.97 | $44.97 | $44.80 | $44.97 | $42.26 | 119,107 |
| 2017-05-02 | $44.97 | $45.00 | $44.80 | $44.95 | $42.24 | 25,826 |
| 2017-05-01 | $44.97 | $44.97 | $44.76 | $44.85 | $42.15 | 24,819 |
| 2017-04-28 | $45.06 | $45.06 | $44.74 | $44.84 | $42.14 | 30,717 |
| 2017-04-27 | $44.75 | $44.96 | $44.75 | $44.83 | $42.13 | 19,225 |
| 2017-04-26 | $44.82 | $44.92 | $44.68 | $44.77 | $42.07 | 32,401 |
| 2017-04-25 | $44.71 | $44.84 | $44.57 | $44.79 | $42.09 | 365,173 |
| 2017-04-24 | $44.55 | $44.70 | $44.43 | $44.59 | $41.90 | 21,059 |
| 2017-04-21 | $43.99 | $43.99 | $43.81 | $43.97 | $41.32 | 39,778 |
| 2017-04-20 | $43.77 | $44.02 | $43.67 | $43.95 | $41.30 | 135,498 |
| 2017-04-19 | $43.68 | $43.74 | $43.54 | $43.58 | $40.95 | 26,153 |
| 2017-04-18 | $43.40 | $43.64 | $43.40 | $43.62 | $40.99 | 27,825 |
| 2017-04-17 | $43.37 | $43.63 | $43.29 | $43.63 | $41.00 | 20,987 |
| 2017-04-13 | $43.38 | $43.47 | $43.18 | $43.26 | $40.65 | 26,722 |
| 2017-04-12 | $43.56 | $43.56 | $43.28 | $43.38 | $40.77 | 31,298 |
| 2017-04-11 | $43.38 | $43.47 | $43.22 | $43.42 | $40.80 | 31,077 |
| 2017-04-10 | $43.44 | $43.67 | $43.44 | $43.52 | $40.90 | 24,926 |
| 2017-04-07 | $43.54 | $43.61 | $43.40 | $43.52 | $40.90 | 43,318 |
| 2017-04-06 | $43.56 | $43.56 | $43.39 | $43.41 | $40.79 | 26,443 |
| 2017-04-05 | $43.58 | $43.85 | $43.39 | $43.39 | $40.77 | 41,585 |
| 2017-04-04 | $43.51 | $43.54 | $43.37 | $43.54 | $40.92 | 218,517 |
| 2017-04-03 | $43.78 | $43.78 | $43.40 | $43.51 | $40.89 | 137,317 |
| 2017-03-31 | $43.77 | $43.79 | $43.66 | $43.69 | $41.06 | 20,859 |
| 2017-03-30 | $43.66 | $43.79 | $43.60 | $43.76 | $41.12 | 33,734 |
| 2017-03-29 | $43.71 | $43.71 | $43.50 | $43.65 | $41.01 | 29,758 |
| 2017-03-28 | $43.45 | $43.77 | $43.29 | $43.67 | $41.04 | 30,757 |
| 2017-03-27 | $43.39 | $43.47 | $43.11 | $43.37 | $40.76 | 45,619 |
| 2017-03-24 | $43.67 | $43.70 | $43.36 | $43.51 | $40.89 | 25,661 |
| 2017-03-23 | $43.73 | $43.75 | $43.46 | $43.51 | $40.89 | 31,977 |
| 2017-03-22 | $43.75 | $43.85 | $43.60 | $43.81 | $41.04 | 33,169 |
| 2017-03-21 | $44.31 | $44.31 | $43.68 | $43.69 | $40.93 | 48,376 |
| 2017-03-20 | $44.30 | $44.30 | $44.00 | $44.07 | $41.29 | 18,161 |
| 2017-03-17 | $44.14 | $44.27 | $44.04 | $44.17 | $41.38 | 30,784 |
| 2017-03-16 | $44.19 | $44.19 | $43.88 | $43.93 | $41.15 | 20,575 |
| 2017-03-15 | $43.98 | $44.12 | $43.75 | $44.05 | $41.27 | 30,528 |
| 2017-03-14 | $43.70 | $43.87 | $43.70 | $43.75 | $40.99 | 76,005 |
| 2017-03-13 | $43.85 | $43.95 | $43.70 | $43.87 | $41.10 | 28,697 |
| 2017-03-10 | $43.70 | $43.83 | $43.65 | $43.77 | $41.00 | 19,182 |
| 2017-03-09 | $43.75 | $43.75 | $43.47 | $43.62 | $40.86 | 27,119 |
| 2017-03-08 | $43.73 | $43.75 | $43.56 | $43.59 | $40.84 | 31,943 |
| 2017-03-07 | $43.63 | $43.71 | $43.57 | $43.58 | $40.82 | 18,984 |
| 2017-03-06 | $43.60 | $43.65 | $43.48 | $43.57 | $40.82 | 42,399 |
| 2017-03-03 | $43.83 | $43.83 | $43.56 | $43.67 | $40.91 | 58,739 |
| 2017-03-02 | $43.91 | $43.95 | $43.76 | $43.76 | $40.99 | 32,506 |
| 2017-03-01 | $43.83 | $44.01 | $43.66 | $43.95 | $41.17 | 23,977 |
| 2017-02-28 | $43.54 | $43.54 | $43.37 | $43.39 | $40.65 | 28,038 |
| 2017-02-27 | $43.55 | $43.67 | $43.54 | $43.62 | $40.86 | 25,796 |
| 2017-02-24 | $43.37 | $43.66 | $43.35 | $43.66 | $40.90 | 30,809 |
| 2017-02-23 | $43.61 | $43.61 | $43.37 | $43.46 | $40.71 | 26,839 |
| 2017-02-22 | $43.45 | $43.47 | $43.32 | $43.47 | $40.72 | 47,037 |
| 2017-02-21 | $43.38 | $43.46 | $43.27 | $43.41 | $40.67 | 28,420 |
| 2017-02-17 | $43.04 | $43.23 | $42.90 | $43.23 | $40.50 | 31,432 |
| 2017-02-16 | $43.09 | $43.11 | $42.90 | $43.11 | $40.39 | 40,698 |
| 2017-02-15 | $42.85 | $43.04 | $42.75 | $43.01 | $40.29 | 34,034 |
| 2017-02-14 | $42.76 | $42.79 | $42.55 | $42.77 | $40.07 | 34,900 |
| 2017-02-13 | $42.64 | $42.64 | $42.51 | $42.57 | $39.88 | 116,782 |
| 2017-02-10 | $42.40 | $42.45 | $42.23 | $42.41 | $39.73 | 41,313 |
| 2017-02-09 | $42.13 | $42.35 | $42.08 | $42.30 | $39.63 | 27,274 |
| 2017-02-08 | $42.09 | $42.09 | $41.95 | $42.08 | $39.42 | 35,434 |
| 2017-02-07 | $41.97 | $42.03 | $41.92 | $41.97 | $39.32 | 37,219 |
| 2017-02-06 | $41.94 | $41.94 | $41.78 | $41.83 | $39.18 | 20,687 |
| 2017-02-03 | $41.86 | $41.93 | $41.78 | $41.91 | $39.26 | 19,895 |
| 2017-02-02 | $41.36 | $41.64 | $41.36 | $41.60 | $38.97 | 49,283 |
| 2017-02-01 | $41.73 | $41.73 | $41.37 | $41.46 | $38.84 | 20,828 |
| 2017-01-31 | $41.76 | $41.76 | $41.47 | $41.61 | $38.98 | 31,820 |
| 2017-01-30 | $41.75 | $41.85 | $41.65 | $41.84 | $39.20 | 37,120 |
| 2017-01-27 | $42.01 | $42.05 | $41.94 | $41.99 | $39.33 | 34,954 |
| 2017-01-26 | $42.06 | $42.06 | $41.82 | $41.90 | $39.25 | 28,623 |
| 2017-01-25 | $42.09 | $42.09 | $41.90 | $42.00 | $39.35 | 37,082 |
| 2017-01-24 | $41.67 | $41.84 | $41.53 | $41.81 | $39.17 | 122,364 |
| 2017-01-23 | $41.33 | $41.56 | $41.33 | $41.52 | $38.90 | 51,144 |
| 2017-01-20 | $41.44 | $41.64 | $41.42 | $41.52 | $38.90 | 33,134 |
| 2017-01-19 | $41.69 | $41.72 | $41.32 | $41.43 | $38.81 | 36,804 |
| 2017-01-18 | $41.53 | $41.65 | $41.45 | $41.55 | $38.92 | 37,512 |
| 2017-01-17 | $41.51 | $41.56 | $41.34 | $41.48 | $38.86 | 109,648 |
| 2017-01-13 | $41.52 | $41.53 | $41.43 | $41.48 | $38.86 | 29,492 |
| 2017-01-12 | $41.50 | $41.50 | $41.15 | $41.44 | $38.82 | 95,127 |
| 2017-01-11 | $41.41 | $41.52 | $41.20 | $41.47 | $38.85 | 29,292 |
| 2017-01-10 | $41.57 | $41.58 | $41.33 | $41.42 | $38.80 | 28,289 |
| 2017-01-09 | $41.59 | $41.59 | $41.41 | $41.48 | $38.86 | 24,053 |
| 2017-01-06 | $41.43 | $41.60 | $41.25 | $41.53 | $38.91 | 39,820 |
| 2017-01-05 | $41.39 | $41.39 | $41.13 | $41.29 | $38.68 | 48,808 |
| 2017-01-04 | $41.22 | $41.35 | $41.19 | $41.30 | $38.69 | 35,813 |
| 2017-01-03 | $41.12 | $41.15 | $40.89 | $41.03 | $38.44 | 40,516 |
| 2016-12-30 | $41.17 | $41.17 | $40.71 | $40.81 | $38.23 | 36,690 |
| 2016-12-29 | $41.05 | $41.09 | $40.97 | $41.02 | $38.43 | 33,805 |
| 2016-12-28 | $41.35 | $41.35 | $40.93 | $40.95 | $38.36 | 28,998 |
| 2016-12-27 | $41.29 | $41.37 | $41.19 | $41.25 | $38.64 | 18,577 |
| 2016-12-23 | $41.20 | $41.20 | $41.09 | $41.18 | $38.58 | 14,207 |
| 2016-12-22 | $41.27 | $41.27 | $41.02 | $41.15 | $38.55 | 25,044 |
| 2016-12-21 | $41.39 | $41.39 | $41.19 | $41.19 | $38.59 | 39,699 |
| 2016-12-20 | $41.49 | $41.55 | $41.47 | $41.53 | $38.75 | 35,341 |
| 2016-12-19 | $41.28 | $41.50 | $41.28 | $41.37 | $38.60 | 30,936 |
| 2016-12-16 | $41.33 | $41.45 | $41.21 | $41.26 | $38.49 | 33,589 |
| 2016-12-15 | $41.32 | $41.52 | $41.19 | $41.35 | $38.58 | 35,776 |
| 2016-12-14 | $41.42 | $41.59 | $41.12 | $41.16 | $38.40 | 40,153 |
| 2016-12-13 | $41.53 | $41.58 | $41.45 | $41.48 | $38.70 | 28,563 |
| 2016-12-12 | $41.31 | $41.31 | $41.10 | $41.27 | $38.50 | 53,483 |
| 2016-12-09 | $41.10 | $41.30 | $41.06 | $41.28 | $38.51 | 47,652 |
| 2016-12-08 | $41.21 | $41.21 | $40.96 | $40.99 | $38.24 | 66,079 |
| 2016-12-07 | $40.69 | $41.06 | $40.45 | $41.04 | $38.29 | 49,512 |
| 2016-12-06 | $40.73 | $40.73 | $40.46 | $40.63 | $37.91 | 51,784 |
| 2016-12-05 | $40.70 | $40.70 | $40.50 | $40.60 | $37.88 | 65,365 |
| 2016-12-02 | $40.45 | $40.53 | $40.32 | $40.43 | $37.72 | 18,629 |
| 2016-12-01 | $40.56 | $40.66 | $40.25 | $40.31 | $37.61 | 50,986 |
| 2016-11-30 | $41.09 | $41.09 | $40.55 | $40.55 | $37.83 | 35,112 |
| 2016-11-29 | $40.94 | $41.00 | $40.84 | $40.90 | $38.16 | 72,789 |
| 2016-11-28 | $40.74 | $40.88 | $40.74 | $40.77 | $38.04 | 38,476 |
| 2016-11-25 | $40.69 | $40.90 | $40.69 | $40.89 | $38.15 | 19,529 |
| 2016-11-23 | $40.66 | $40.72 | $40.58 | $40.69 | $37.96 | 38,660 |
| 2016-11-22 | $40.79 | $40.79 | $40.56 | $40.72 | $37.99 | 76,623 |
| 2016-11-21 | $40.61 | $40.64 | $40.45 | $40.61 | $37.89 | 174,514 |
| 2016-11-18 | $40.68 | $40.68 | $40.40 | $40.42 | $37.71 | 187,029 |
| 2016-11-17 | $40.39 | $40.56 | $40.33 | $40.56 | $37.84 | 148,195 |
| 2016-11-16 | $40.19 | $40.49 | $40.19 | $40.38 | $37.67 | 69,960 |
| 2016-11-15 | $40.45 | $40.48 | $40.26 | $40.40 | $37.69 | 42,368 |
| 2016-11-14 | $40.61 | $40.61 | $40.27 | $40.27 | $37.57 | 140,829 |
| 2016-11-11 | $40.41 | $40.41 | $40.23 | $40.38 | $37.67 | 37,405 |
| 2016-11-10 | $40.52 | $40.58 | $40.19 | $40.33 | $37.63 | 130,422 |
| 2016-11-09 | $39.60 | $40.30 | $39.55 | $40.14 | $37.45 | 100,562 |
| 2016-11-08 | $39.55 | $39.85 | $39.49 | $39.70 | $37.04 | 47,758 |
| 2016-11-07 | $39.08 | $39.54 | $39.08 | $39.54 | $36.89 | 57,986 |
| 2016-11-04 | $38.89 | $38.96 | $38.68 | $38.72 | $36.12 | 29,155 |
| 2016-11-03 | $39.10 | $39.10 | $38.69 | $38.77 | $36.17 | 57,827 |
| 2016-11-02 | $38.90 | $39.16 | $38.90 | $38.93 | $36.32 | 49,704 |
| 2016-11-01 | $39.13 | $39.40 | $38.75 | $38.91 | $36.30 | 66,162 |
| 2016-10-31 | $39.15 | $39.32 | $39.15 | $39.22 | $36.59 | 25,963 |
| 2016-10-28 | $39.26 | $39.35 | $38.88 | $39.17 | $36.54 | 103,530 |
| 2016-10-27 | $39.72 | $39.72 | $39.34 | $39.37 | $36.73 | 36,072 |
| 2016-10-26 | $39.59 | $39.63 | $39.37 | $39.50 | $36.85 | 28,620 |
| 2016-10-25 | $39.75 | $39.75 | $39.52 | $39.53 | $36.88 | 66,861 |
| 2016-10-24 | $39.55 | $39.76 | $39.55 | $39.74 | $37.08 | 52,393 |
| 2016-10-21 | $39.27 | $39.50 | $39.27 | $39.47 | $36.82 | 35,130 |
| 2016-10-20 | $39.47 | $39.47 | $39.26 | $39.33 | $36.69 | 40,574 |
| 2016-10-19 | $39.49 | $39.49 | $39.26 | $39.39 | $36.75 | 40,089 |
| 2016-10-18 | $39.48 | $39.62 | $39.39 | $39.39 | $36.75 | 24,183 |
| 2016-10-17 | $39.57 | $39.57 | $39.30 | $39.30 | $36.67 | 31,625 |
| 2016-10-14 | $39.50 | $39.69 | $39.45 | $39.45 | $36.81 | 29,389 |
| 2016-10-13 | $39.14 | $39.49 | $39.11 | $39.40 | $36.76 | 25,522 |
| 2016-10-12 | $39.38 | $39.56 | $39.26 | $39.45 | $36.81 | 59,427 |
| 2016-10-11 | $39.66 | $39.66 | $39.16 | $39.26 | $36.63 | 49,323 |
| 2016-10-10 | $39.91 | $39.93 | $39.69 | $39.69 | $37.03 | 20,209 |
| 2016-10-07 | $39.97 | $39.97 | $39.49 | $39.70 | $37.04 | 36,420 |
| 2016-10-06 | $39.87 | $39.93 | $39.70 | $39.90 | $37.23 | 87,431 |
| 2016-10-05 | $39.79 | $40.00 | $39.79 | $39.88 | $37.21 | 22,098 |
| 2016-10-04 | $40.16 | $40.16 | $39.73 | $39.81 | $37.14 | 71,523 |
| 2016-10-03 | $40.19 | $40.19 | $39.91 | $40.02 | $37.34 | 82,337 |
| 2016-09-30 | $40.08 | $40.28 | $39.95 | $40.14 | $37.45 | 28,688 |
| 2016-09-29 | $40.04 | $40.18 | $39.74 | $39.81 | $37.14 | 103,692 |
| 2016-09-28 | $40.24 | $40.24 | $39.93 | $40.12 | $37.44 | 44,665 |
| 2016-09-27 | $39.86 | $40.12 | $39.78 | $40.11 | $37.42 | 35,884 |
| 2016-09-26 | $40.05 | $40.05 | $39.79 | $39.79 | $37.12 | 43,026 |
| 2016-09-23 | $40.30 | $40.30 | $40.10 | $40.10 | $37.41 | 31,144 |
| 2016-09-22 | $40.34 | $40.42 | $40.25 | $40.34 | $37.63 | 139,153 |
| 2016-09-21 | $39.90 | $40.09 | $39.65 | $40.08 | $37.39 | 33,041 |
| 2016-09-20 | $39.98 | $39.98 | $39.74 | $39.83 | $37.07 | 99,468 |
| 2016-09-19 | $39.91 | $39.96 | $39.65 | $39.73 | $36.97 | 47,501 |
| 2016-09-16 | $39.90 | $39.90 | $39.55 | $39.71 | $36.95 | 30,842 |
| 2016-09-15 | $39.48 | $39.92 | $39.47 | $39.86 | $37.09 | 38,853 |
| 2016-09-14 | $39.64 | $39.67 | $39.39 | $39.44 | $36.70 | 30,927 |
| 2016-09-13 | $39.67 | $39.77 | $39.41 | $39.54 | $36.80 | 53,591 |
| 2016-09-12 | $39.47 | $40.05 | $39.30 | $40.04 | $37.26 | 48,320 |
| 2016-09-09 | $40.09 | $40.09 | $39.50 | $39.50 | $36.76 | 29,818 |
| 2016-09-08 | $40.68 | $40.68 | $40.39 | $40.40 | $37.60 | 20,230 |
| 2016-09-07 | $40.83 | $40.83 | $40.56 | $40.62 | $37.80 | 35,676 |
| 2016-09-06 | $40.89 | $40.89 | $40.62 | $40.76 | $37.93 | 128,974 |
| 2016-09-02 | $40.82 | $40.82 | $40.66 | $40.73 | $37.90 | 18,015 |
| 2016-09-01 | $40.62 | $40.62 | $40.25 | $40.57 | $37.75 | 28,407 |
| 2016-08-31 | $40.73 | $40.73 | $40.39 | $40.53 | $37.71 | 28,766 |
| 2016-08-30 | $40.80 | $40.80 | $40.55 | $40.63 | $37.81 | 56,650 |
| 2016-08-29 | $40.70 | $40.77 | $40.67 | $40.75 | $37.92 | 21,202 |
| 2016-08-26 | $40.75 | $40.91 | $40.48 | $40.58 | $37.76 | 25,184 |
| 2016-08-25 | $40.82 | $40.82 | $40.58 | $40.61 | $37.79 | 33,069 |
| 2016-08-24 | $41.03 | $41.03 | $40.69 | $40.74 | $37.91 | 35,727 |
| 2016-08-23 | $41.16 | $41.16 | $40.91 | $40.92 | $38.08 | 41,062 |
| 2016-08-22 | $40.76 | $40.93 | $40.76 | $40.87 | $38.03 | 34,113 |
| 2016-08-19 | $40.80 | $40.88 | $40.69 | $40.85 | $38.01 | 34,316 |
| 2016-08-18 | $40.92 | $40.92 | $40.78 | $40.82 | $37.99 | 19,105 |
| 2016-08-17 | $40.80 | $40.85 | $40.62 | $40.85 | $38.01 | 24,380 |
| 2016-08-16 | $40.99 | $41.02 | $40.85 | $40.85 | $38.01 | 33,068 |
| 2016-08-15 | $41.22 | $41.26 | $41.12 | $41.12 | $38.27 | 53,485 |
| 2016-08-12 | $41.09 | $41.09 | $40.96 | $41.02 | $38.17 | 29,085 |
| 2016-08-11 | $41.12 | $41.12 | $40.91 | $41.08 | $38.23 | 27,360 |
| 2016-08-10 | $40.96 | $40.96 | $40.76 | $40.85 | $38.01 | 19,534 |
| 2016-08-09 | $40.89 | $40.94 | $40.76 | $40.83 | $38.00 | 46,562 |
| 2016-08-08 | $40.99 | $41.00 | $40.74 | $40.78 | $37.95 | 35,184 |
| 2016-08-05 | $40.68 | $40.89 | $40.68 | $40.86 | $38.02 | 27,122 |
| 2016-08-04 | $40.70 | $40.70 | $40.55 | $40.60 | $37.78 | 71,736 |
| 2016-08-03 | $40.60 | $40.60 | $40.44 | $40.50 | $37.69 | 31,743 |
| 2016-08-02 | $40.64 | $40.64 | $40.42 | $40.56 | $37.74 | 16,820 |
| 2016-08-01 | $40.75 | $40.84 | $40.65 | $40.67 | $37.85 | 16,895 |
| 2016-07-29 | $40.59 | $40.75 | $40.59 | $40.68 | $37.86 | 77,851 |
| 2016-07-28 | $40.78 | $40.80 | $40.52 | $40.75 | $37.92 | 16,524 |
| 2016-07-27 | $41.00 | $41.00 | $40.65 | $40.76 | $37.93 | 22,027 |
| 2016-07-26 | $40.81 | $41.07 | $40.79 | $40.94 | $38.10 | 26,801 |
| 2016-07-25 | $40.97 | $40.97 | $40.72 | $40.86 | $38.02 | 31,365 |
| 2016-07-22 | $40.80 | $40.95 | $40.73 | $40.94 | $38.10 | 25,769 |
| 2016-07-21 | $40.98 | $41.01 | $40.66 | $40.75 | $37.92 | 24,505 |
| 2016-07-20 | $41.08 | $41.15 | $40.98 | $41.11 | $38.26 | 36,290 |
| 2016-07-19 | $40.78 | $40.95 | $40.78 | $40.95 | $38.11 | 23,097 |
| 2016-07-18 | $40.93 | $41.00 | $40.84 | $40.92 | $38.08 | 33,354 |
| 2016-07-15 | $41.29 | $41.29 | $40.93 | $40.98 | $38.14 | 41,193 |
| 2016-07-14 | $41.24 | $41.24 | $40.95 | $41.05 | $38.20 | 42,348 |
| 2016-07-13 | $40.96 | $40.96 | $40.79 | $40.91 | $38.07 | 22,117 |
| 2016-07-12 | $40.74 | $40.91 | $40.74 | $40.87 | $38.03 | 114,896 |
| 2016-07-11 | $40.55 | $40.78 | $40.55 | $40.67 | $37.85 | 73,946 |
| 2016-07-08 | $40.24 | $40.54 | $40.07 | $40.51 | $37.70 | 19,727 |
| 2016-07-07 | $40.02 | $40.09 | $39.80 | $39.94 | $37.17 | 22,128 |
| 2016-07-06 | $39.57 | $39.91 | $39.56 | $39.91 | $37.14 | 18,365 |
| 2016-07-05 | $39.94 | $39.94 | $39.63 | $39.74 | $36.98 | 21,605 |
| 2016-07-01 | $39.81 | $40.04 | $39.81 | $39.92 | $37.15 | 97,914 |
| 2016-06-30 | $39.50 | $39.84 | $39.35 | $39.75 | $36.99 | 44,935 |
| 2016-06-29 | $39.03 | $39.32 | $38.97 | $39.31 | $36.58 | 52,223 |
| 2016-06-28 | $38.42 | $38.68 | $38.37 | $38.68 | $35.99 | 72,534 |
| 2016-06-27 | $38.65 | $38.65 | $37.98 | $38.16 | $35.51 | 87,434 |
| 2016-06-24 | $38.79 | $39.35 | $38.77 | $38.93 | $36.23 | 48,401 |
| 2016-06-23 | $40.13 | $40.13 | $39.87 | $40.02 | $37.24 | 27,850 |
| 2016-06-22 | $39.80 | $39.88 | $39.63 | $39.66 | $36.91 | 33,604 |
| 2016-06-21 | $40.00 | $40.00 | $39.82 | $39.85 | $36.95 | 18,991 |
| 2016-06-20 | $39.98 | $40.05 | $39.85 | $39.85 | $36.95 | 21,167 |
| 2016-06-17 | $39.56 | $39.57 | $39.30 | $39.50 | $36.62 | 26,652 |
| 2016-06-16 | $39.32 | $39.64 | $39.16 | $39.63 | $36.74 | 21,440 |
| 2016-06-15 | $39.70 | $39.72 | $39.46 | $39.52 | $36.65 | 12,600 |
| 2016-06-14 | $39.58 | $39.63 | $39.43 | $39.57 | $36.69 | 23,095 |
| 2016-06-13 | $39.84 | $39.90 | $39.56 | $39.56 | $36.68 | 16,291 |
| 2016-06-10 | $40.11 | $40.11 | $39.79 | $39.94 | $37.03 | 69,859 |
| 2016-06-09 | $40.00 | $40.22 | $40.00 | $40.21 | $37.28 | 37,015 |
| 2016-06-08 | $39.89 | $40.21 | $39.89 | $40.18 | $37.25 | 26,147 |
| 2016-06-07 | $40.05 | $40.07 | $39.90 | $39.93 | $37.03 | 37,126 |
| 2016-06-06 | $39.77 | $39.98 | $39.77 | $39.94 | $37.03 | 18,452 |
| 2016-06-03 | $39.84 | $39.85 | $39.53 | $39.78 | $36.88 | 29,558 |
| 2016-06-02 | $39.53 | $39.77 | $39.53 | $39.72 | $36.83 | 25,968 |
| 2016-06-01 | $39.41 | $39.75 | $39.41 | $39.74 | $36.84 | 25,222 |
| 2016-05-31 | $39.80 | $39.80 | $39.45 | $39.63 | $36.75 | 21,355 |
| 2016-05-27 | $39.74 | $39.74 | $39.61 | $39.67 | $36.78 | 8,527 |
| 2016-05-26 | $39.68 | $39.68 | $39.54 | $39.63 | $36.75 | 26,067 |
| 2016-05-25 | $39.51 | $39.62 | $39.50 | $39.57 | $36.69 | 30,730 |
| 2016-05-24 | $39.23 | $39.51 | $39.23 | $39.47 | $36.60 | 37,001 |
| 2016-05-23 | $39.07 | $39.07 | $38.90 | $38.90 | $36.07 | 30,869 |
| 2016-05-20 | $39.06 | $39.07 | $38.90 | $38.96 | $36.13 | 19,824 |
| 2016-05-19 | $38.95 | $38.95 | $38.61 | $38.83 | $36.01 | 26,995 |
| 2016-05-18 | $39.08 | $39.16 | $38.75 | $38.93 | $36.10 | 22,076 |
| 2016-05-17 | $39.62 | $39.62 | $39.09 | $39.18 | $36.33 | 29,332 |
| 2016-05-16 | $39.27 | $39.67 | $39.09 | $39.57 | $36.69 | 19,966 |
| 2016-05-13 | $39.56 | $39.58 | $39.16 | $39.19 | $36.34 | 22,234 |
| 2016-05-12 | $39.53 | $39.72 | $39.39 | $39.58 | $36.70 | 31,114 |
| 2016-05-11 | $39.77 | $39.83 | $39.51 | $39.52 | $36.65 | 36,036 |
| 2016-05-10 | $39.76 | $40.02 | $39.76 | $40.02 | $37.11 | 48,202 |
| 2016-05-09 | $39.58 | $39.68 | $39.51 | $39.61 | $36.73 | 36,910 |
| 2016-05-06 | $39.07 | $39.48 | $39.07 | $39.48 | $36.61 | 13,780 |
| 2016-05-05 | $39.37 | $39.37 | $39.17 | $39.23 | $36.38 | 20,910 |
| 2016-05-04 | $39.18 | $39.39 | $39.18 | $39.27 | $36.41 | 35,237 |
| 2016-05-03 | $39.43 | $39.56 | $39.27 | $39.41 | $36.54 | 26,641 |
| 2016-05-02 | $39.53 | $39.75 | $39.45 | $39.72 | $36.83 | 144,886 |
| 2016-04-29 | $39.51 | $39.51 | $39.19 | $39.38 | $36.52 | 44,981 |
| 2016-04-28 | $39.86 | $40.04 | $39.54 | $39.56 | $36.68 | 164,950 |
| 2016-04-27 | $40.10 | $40.19 | $39.84 | $40.09 | $37.17 | 50,423 |
| 2016-04-26 | $39.93 | $40.00 | $39.75 | $39.90 | $37.00 | 72,027 |
| 2016-04-25 | $39.51 | $39.72 | $39.50 | $39.70 | $36.81 | 77,953 |
| 2016-04-22 | $39.81 | $39.81 | $39.56 | $39.71 | $36.82 | 29,521 |
| 2016-04-21 | $40.13 | $40.13 | $39.68 | $39.68 | $36.80 | 43,398 |
| 2016-04-20 | $39.98 | $40.17 | $39.94 | $40.02 | $37.11 | 37,186 |
| 2016-04-19 | $40.14 | $40.15 | $39.89 | $40.03 | $37.12 | 24,060 |
| 2016-04-18 | $39.93 | $40.08 | $39.83 | $40.07 | $37.16 | 21,122 |
| 2016-04-15 | $39.77 | $39.85 | $39.69 | $39.84 | $36.94 | 44,085 |
| 2016-04-14 | $39.92 | $39.92 | $39.65 | $39.74 | $36.85 | 66,722 |
| 2016-04-13 | $39.81 | $39.87 | $39.57 | $39.87 | $36.97 | 25,381 |
| 2016-04-12 | $39.33 | $39.58 | $39.16 | $39.51 | $36.63 | 34,150 |
| 2016-04-11 | $39.60 | $39.63 | $39.23 | $39.23 | $36.38 | 41,453 |
| 2016-04-08 | $39.48 | $39.53 | $39.26 | $39.33 | $36.47 | 51,875 |
| 2016-04-07 | $39.46 | $39.46 | $39.13 | $39.26 | $36.40 | 22,231 |
| 2016-04-06 | $39.26 | $39.66 | $39.22 | $39.66 | $36.77 | 25,809 |
| 2016-04-05 | $39.22 | $39.43 | $39.22 | $39.24 | $36.39 | 15,299 |
| 2016-04-04 | $39.73 | $39.73 | $39.42 | $39.47 | $36.60 | 49,265 |
| 2016-04-01 | $39.23 | $39.70 | $39.17 | $39.69 | $36.80 | 42,465 |
| 2016-03-31 | $39.57 | $39.57 | $39.34 | $39.39 | $36.52 | 56,479 |
| 2016-03-30 | $39.46 | $39.56 | $39.41 | $39.50 | $36.63 | 55,160 |
| 2016-03-29 | $38.94 | $39.31 | $38.90 | $39.29 | $36.43 | 27,710 |
| 2016-03-28 | $38.95 | $39.05 | $38.90 | $38.96 | $36.13 | 19,394 |
| 2016-03-24 | $38.77 | $38.89 | $38.72 | $38.88 | $36.05 | 37,615 |
| 2016-03-23 | $39.05 | $39.08 | $38.90 | $38.96 | $36.13 | 155,229 |
| 2016-03-22 | $39.31 | $39.37 | $39.09 | $39.21 | $36.20 | 35,508 |
| 2016-03-21 | $39.35 | $39.37 | $39.18 | $39.33 | $36.31 | 32,616 |
| 2016-03-18 | $39.07 | $39.34 | $39.07 | $39.31 | $36.29 | 24,320 |
| 2016-03-17 | $38.88 | $39.15 | $38.81 | $39.09 | $36.09 | 39,869 |
| 2016-03-16 | $38.50 | $38.87 | $38.47 | $38.80 | $35.82 | 23,126 |
| 2016-03-15 | $38.39 | $38.57 | $38.36 | $38.56 | $35.60 | 16,255 |
| 2016-03-14 | $38.36 | $38.60 | $38.36 | $38.56 | $35.60 | 24,835 |
| 2016-03-11 | $38.43 | $38.55 | $38.38 | $38.52 | $35.56 | 32,398 |
| 2016-03-10 | $38.29 | $38.34 | $37.71 | $38.09 | $35.17 | 49,796 |
| 2016-03-09 | $38.09 | $38.15 | $37.95 | $38.00 | $35.08 | 42,271 |
| 2016-03-08 | $38.01 | $38.15 | $37.83 | $37.90 | $34.99 | 32,199 |
| 2016-03-07 | $38.10 | $38.19 | $37.98 | $38.11 | $35.18 | 37,505 |
| 2016-03-04 | $37.99 | $38.29 | $37.94 | $38.15 | $35.22 | 29,676 |
| 2016-03-03 | $37.86 | $38.06 | $37.72 | $38.05 | $35.13 | 190,336 |
| 2016-03-02 | $37.85 | $37.98 | $37.82 | $37.98 | $35.06 | 19,529 |
| 2016-03-01 | $37.64 | $38.06 | $37.64 | $38.02 | $35.10 | 42,051 |
| 2016-02-29 | $37.59 | $37.78 | $37.38 | $37.38 | $34.51 | 21,517 |
| 2016-02-26 | $37.88 | $37.91 | $37.58 | $37.58 | $34.70 | 86,141 |
| 2016-02-25 | $37.21 | $37.70 | $37.21 | $37.70 | $34.81 | 33,827 |
| 2016-02-24 | $36.84 | $37.29 | $36.67 | $37.22 | $34.37 | 35,162 |
| 2016-02-23 | $37.27 | $37.27 | $37.05 | $37.09 | $34.24 | 22,567 |
| 2016-02-22 | $37.21 | $37.44 | $37.21 | $37.32 | $34.46 | 38,343 |
| 2016-02-19 | $36.77 | $36.99 | $36.69 | $36.97 | $34.13 | 37,834 |
| 2016-02-18 | $36.99 | $37.07 | $36.85 | $36.94 | $34.10 | 124,378 |
| 2016-02-17 | $36.81 | $37.06 | $36.69 | $37.00 | $34.16 | 34,127 |
| 2016-02-16 | $36.17 | $36.46 | $36.10 | $36.44 | $33.64 | 32,670 |
| 2016-02-12 | $35.67 | $35.90 | $35.50 | $35.89 | $33.14 | 26,069 |
| 2016-02-11 | $35.19 | $35.52 | $35.00 | $35.39 | $32.67 | 54,838 |
| 2016-02-10 | $35.89 | $36.24 | $35.74 | $35.74 | $32.99 | 22,792 |
| 2016-02-09 | $35.93 | $35.95 | $35.36 | $35.74 | $33.00 | 85,774 |
| 2016-02-08 | $35.59 | $35.59 | $35.11 | $35.36 | $32.65 | 13,987 |
| 2016-02-05 | $36.37 | $36.37 | $35.85 | $35.92 | $33.16 | 15,119 |
| 2016-02-04 | $36.38 | $36.62 | $36.23 | $36.43 | $33.63 | 23,968 |
| 2016-02-03 | $36.54 | $37.30 | $35.90 | $36.40 | $33.61 | 34,489 |
| 2016-02-02 | $36.85 | $36.85 | $36.33 | $36.40 | $33.61 | 183,527 |
| 2016-02-01 | $36.70 | $37.08 | $36.65 | $37.03 | $34.19 | 19,775 |
| 2016-01-29 | $36.03 | $36.92 | $36.03 | $36.87 | $34.04 | 21,360 |
| 2016-01-28 | $35.99 | $36.04 | $35.70 | $35.93 | $33.17 | 27,293 |
| 2016-01-27 | $36.07 | $36.34 | $35.67 | $35.76 | $33.01 | 25,980 |
| 2016-01-26 | $35.64 | $36.08 | $35.64 | $36.01 | $33.25 | 16,933 |
| 2016-01-25 | $36.01 | $36.01 | $35.59 | $35.61 | $32.87 | 162,026 |
| 2016-01-22 | $35.88 | $36.00 | $35.77 | $35.95 | $33.19 | 37,439 |
| 2016-01-21 | $35.37 | $35.66 | $35.14 | $35.48 | $32.76 | 20,890 |
| 2016-01-20 | $34.99 | $35.37 | $34.43 | $35.08 | $32.39 | 42,602 |
| 2016-01-19 | $35.78 | $35.83 | $35.32 | $35.64 | $32.90 | 15,753 |
| 2016-01-15 | $35.11 | $35.55 | $35.11 | $35.47 | $32.75 | 43,279 |
| 2016-01-14 | $35.71 | $36.28 | $35.47 | $36.02 | $33.26 | 177,595 |
| 2016-01-13 | $36.46 | $36.57 | $35.60 | $35.60 | $32.87 | 97,713 |
| 2016-01-12 | $36.48 | $36.57 | $36.16 | $36.47 | $33.67 | 18,542 |
| 2016-01-11 | $36.21 | $36.26 | $35.89 | $36.15 | $33.38 | 19,013 |
| 2016-01-08 | $36.84 | $36.84 | $36.17 | $36.18 | $33.40 | 39,267 |
| 2016-01-07 | $36.83 | $37.13 | $36.62 | $36.62 | $33.81 | 30,266 |
| 2016-01-06 | $37.51 | $37.59 | $37.25 | $37.43 | $34.56 | 30,790 |
| 2016-01-05 | $37.74 | $37.88 | $37.60 | $37.84 | $34.94 | 28,424 |
| 2016-01-04 | $37.63 | $37.63 | $37.23 | $37.58 | $34.70 | 46,316 |
| 2015-12-31 | $38.52 | $38.52 | $38.20 | $38.20 | $35.27 | 23,514 |
| 2015-12-30 | $38.78 | $38.78 | $38.57 | $38.59 | $35.63 | 18,365 |
| 2015-12-29 | $38.44 | $38.79 | $38.44 | $38.75 | $35.78 | 64,916 |
| 2015-12-28 | $38.37 | $38.37 | $38.14 | $38.33 | $35.39 | 31,341 |
| 2015-12-24 | $38.39 | $38.46 | $38.33 | $38.41 | $35.46 | 28,902 |
| 2015-12-23 | $38.27 | $38.43 | $38.20 | $38.39 | $35.45 | 22,543 |
| 2015-12-22 | $37.85 | $38.23 | $37.78 | $38.18 | $35.12 | 60,594 |
| 2015-12-21 | $37.69 | $37.70 | $37.50 | $37.56 | $34.55 | 19,645 |
| 2015-12-18 | $37.77 | $37.77 | $37.36 | $37.36 | $34.36 | 44,381 |
| 2015-12-17 | $38.68 | $38.68 | $37.95 | $37.95 | $34.91 | 72,689 |
| 2015-12-16 | $38.14 | $38.63 | $38.11 | $38.57 | $35.48 | 19,574 |
| 2015-12-15 | $38.12 | $38.21 | $37.94 | $37.99 | $34.94 | 19,687 |
| 2015-12-14 | $37.78 | $37.89 | $37.57 | $37.86 | $34.82 | 81,637 |
| 2015-12-11 | $37.96 | $38.05 | $37.63 | $37.67 | $34.65 | 40,706 |
| 2015-12-10 | $38.16 | $38.56 | $38.16 | $38.33 | $35.26 | 83,738 |
| 2015-12-09 | $38.33 | $38.77 | $38.16 | $38.28 | $35.21 | 22,912 |
| 2015-12-08 | $38.50 | $38.63 | $38.39 | $38.55 | $35.46 | 19,809 |
| 2015-12-07 | $38.85 | $38.85 | $38.63 | $38.81 | $35.70 | 15,633 |
| 2015-12-04 | $38.27 | $38.87 | $38.27 | $38.82 | $35.71 | 16,760 |
| 2015-12-03 | $38.60 | $38.60 | $37.95 | $38.07 | $35.02 | 12,276 |
| 2015-12-02 | $38.68 | $38.78 | $38.43 | $38.49 | $35.40 | 31,774 |
| 2015-12-01 | $38.53 | $38.76 | $38.53 | $38.73 | $35.62 | 38,143 |
| 2015-11-30 | $38.75 | $38.75 | $38.53 | $38.55 | $35.46 | 9,263 |
| 2015-11-27 | $38.80 | $38.86 | $38.71 | $38.86 | $35.74 | 4,736 |
| 2015-11-25 | $38.73 | $38.83 | $38.73 | $38.76 | $35.65 | 32,330 |
| 2015-11-24 | $38.48 | $38.81 | $38.47 | $38.69 | $35.59 | 29,980 |
| 2015-11-23 | $38.76 | $38.85 | $38.69 | $38.77 | $35.66 | 53,160 |
| 2015-11-20 | $38.85 | $38.88 | $38.65 | $38.67 | $35.57 | 30,316 |
| 2015-11-19 | $38.51 | $38.55 | $38.41 | $38.45 | $35.37 | 26,649 |
| 2015-11-18 | $38.17 | $38.41 | $37.98 | $38.38 | $35.30 | 37,937 |
| 2015-11-17 | $38.03 | $38.30 | $37.98 | $38.08 | $35.03 | 27,376 |
| 2015-11-16 | $37.65 | $37.98 | $37.57 | $37.98 | $34.93 | 55,160 |
| 2015-11-13 | $37.70 | $37.70 | $37.37 | $37.37 | $34.37 | 36,298 |
| 2015-11-12 | $38.13 | $38.13 | $37.81 | $37.81 | $34.78 | 20,473 |
| 2015-11-11 | $38.38 | $38.44 | $38.26 | $38.26 | $35.19 | 29,230 |
| 2015-11-10 | $38.26 | $38.38 | $38.12 | $38.32 | $35.25 | 34,490 |
| 2015-11-09 | $38.58 | $38.58 | $38.12 | $38.30 | $35.23 | 115,951 |
| 2015-11-06 | $38.69 | $38.69 | $38.39 | $38.62 | $35.52 | 32,393 |
| 2015-11-05 | $38.84 | $38.84 | $38.54 | $38.74 | $35.63 | 40,720 |
| 2015-11-04 | $39.00 | $39.00 | $38.76 | $38.78 | $35.67 | 19,682 |
| 2015-11-03 | $38.85 | $39.00 | $38.75 | $38.95 | $35.83 | 22,163 |
| 2015-11-02 | $38.72 | $38.93 | $38.64 | $38.91 | $35.79 | 14,661 |
| 2015-10-30 | $38.71 | $38.75 | $38.55 | $38.55 | $35.46 | 32,837 |
| 2015-10-29 | $39.07 | $39.07 | $38.48 | $38.74 | $35.63 | 58,491 |
| 2015-10-28 | $38.54 | $38.68 | $38.27 | $38.68 | $35.58 | 70,223 |
| 2015-10-27 | $38.30 | $38.40 | $38.19 | $38.32 | $35.25 | 69,311 |
| 2015-10-26 | $38.60 | $38.60 | $38.47 | $38.53 | $35.44 | 35,803 |
| 2015-10-23 | $38.64 | $38.64 | $38.30 | $38.53 | $35.44 | 21,446 |
| 2015-10-22 | $37.64 | $38.46 | $37.64 | $38.40 | $35.32 | 75,532 |
| 2015-10-21 | $37.60 | $37.79 | $37.50 | $37.54 | $34.53 | 80,244 |
| 2015-10-20 | $37.47 | $37.63 | $37.47 | $37.52 | $34.51 | 41,499 |
| 2015-10-19 | $37.41 | $37.57 | $37.40 | $37.51 | $34.50 | 144,823 |
| 2015-10-16 | $37.29 | $37.51 | $37.29 | $37.51 | $34.50 | 28,416 |
| 2015-10-15 | $37.13 | $37.33 | $36.95 | $37.31 | $34.32 | 11,940 |
| 2015-10-14 | $37.25 | $37.31 | $36.84 | $36.89 | $33.93 | 9,231 |
| 2015-10-13 | $37.26 | $37.44 | $37.21 | $37.21 | $34.23 | 43,935 |
| 2015-10-12 | $37.44 | $37.53 | $37.40 | $37.47 | $34.47 | 9,501 |
| 2015-10-09 | $37.28 | $37.53 | $37.28 | $37.42 | $34.42 | 21,174 |
| 2015-10-08 | $36.97 | $37.41 | $36.87 | $37.36 | $34.37 | 18,948 |
| 2015-10-07 | $36.90 | $37.06 | $36.73 | $36.92 | $33.96 | 22,871 |
| 2015-10-06 | $36.81 | $36.88 | $36.66 | $36.71 | $33.77 | 12,189 |
| 2015-10-05 | $36.40 | $36.92 | $36.40 | $36.91 | $33.95 | 11,063 |
| 2015-10-02 | $35.49 | $35.99 | $35.25 | $35.99 | $33.10 | 6,787 |
| 2015-10-01 | $35.96 | $35.96 | $35.44 | $35.78 | $32.91 | 28,084 |
| 2015-09-30 | $35.77 | $35.93 | $35.59 | $35.86 | $32.98 | 50,121 |
| 2015-09-29 | $35.25 | $35.50 | $35.15 | $35.43 | $32.59 | 41,511 |
| 2015-09-28 | $35.65 | $35.65 | $35.17 | $35.28 | $32.45 | 52,608 |
| 2015-09-25 | $36.15 | $36.20 | $35.71 | $35.81 | $32.94 | 11,250 |
| 2015-09-24 | $35.39 | $35.81 | $35.39 | $35.79 | $32.92 | 13,625 |
| 2015-09-23 | $35.88 | $35.92 | $35.68 | $35.84 | $32.97 | 6,877 |
| 2015-09-22 | $35.94 | $36.01 | $35.77 | $36.00 | $33.00 | 16,533 |
| 2015-09-21 | $36.32 | $36.65 | $36.28 | $36.41 | $33.37 | 10,989 |
| 2015-09-18 | $36.47 | $36.60 | $36.15 | $36.21 | $33.19 | 22,050 |
| 2015-09-17 | $36.78 | $37.32 | $36.78 | $36.86 | $33.78 | 17,037 |
| 2015-09-16 | $36.74 | $36.88 | $36.59 | $36.86 | $33.79 | 9,757 |
| 2015-09-15 | $36.17 | $36.70 | $36.17 | $36.63 | $33.58 | 49,357 |
| 2015-09-14 | $36.29 | $36.29 | $36.11 | $36.17 | $33.15 | 16,816 |
| 2015-09-11 | $36.14 | $36.27 | $35.97 | $36.23 | $33.21 | 14,175 |
| 2015-09-10 | $36.00 | $36.27 | $35.85 | $36.07 | $33.06 | 19,210 |
| 2015-09-09 | $36.76 | $36.76 | $35.91 | $35.91 | $32.92 | 17,220 |
| 2015-09-08 | $36.11 | $36.41 | $36.04 | $36.39 | $33.36 | 12,398 |
| 2015-09-04 | $35.73 | $35.77 | $35.42 | $35.73 | $32.75 | 12,435 |