First Trust Enhanced Short Maturity ETF (FTSM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$59.99 ($0.01) 0.01%
First Trust Enhanced Short Maturity ETF - Daily Information
Click for more stock information on First Trust Enhanced Short Maturity ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $60.01 |
| Previous Close | $59.99 |
| High | $60.03 |
| Low | $59.99 |
| Adjusted Open | $60.01 |
| Previous Adjusted Close | $59.99 |
| Adjusted High | $60.03 |
| Adjusted Low | $59.99 |
About First Trust Enhanced Short Maturity ETF (FTSM)
Under normal market conditions, the Fund intends to achieve its investment objective by investing at least 80% of its net assets in a portfolio of U.S. dollar-denominated fixed- and variable-rate debt securities, including securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities, residential and commercial mortgage-backed securities, asset-backed securities, U.S. corporate bonds, fixed income securities issued by non-U.S. corporations and governments, municipal obligations, privately issued securities and other debt securities bearing fixed or floating interest rates. The Fund may also invest in money market securities.The Fund's investment advisor selects securities for the portfolio by evaluating fixed income sectors and macro market trends while completing bottom-up analysis of individual securities. Portfolio securities are selected based upon relative value in the context of overall portfolio duration. Key inputs for the screens in the securities selection process include, but are not limited to, credit quality, yield, interest rate sensitivity and liquidity. The Fund's holdings are systematically monitored for meaningful changes in performance and risk measures. A security will generally be sold when the Fund's investment advisor believes that a security can be substituted for a similar investment that represents better relative value; it lacks adequate compensation for embedded credit risk; or when rebalancing the portfolio to maintain diversification.At least 80% of the Fund's net assets will be invested in debt securities that are, at the time of purchase, investment grade. For an unrated security to be considered investment grade, the Fund's investment advisor will consider, at the time of purchase, whether such security is of comparable quality based on fundamental credit analysis of the unrated security and comparable securities that are rated by a nationally recognized statistical rating organization ("NRSRO").Under normal market conditions, the Fund's portfolio is expected to have an average duration of less than one year and an average maturity of less than three years. Maturity is measured differently depending on the type of debt security. For asset-backed securities and mortgage-related securities, maturity is calculated using weighted average life, which is the estimated time to principal paydown for each underlying instrument held by the Fund, weighted according to the relative holdings per instrument. For all other debt securities, maturity is calculated using dollar-weighted average maturity, which is the average length of time to maturity. Duration is a measure of the expected price volatility of a debt instrument as a result of changes in market rates of interest, based on, among other factors, the weighted average timing of the instrument's expected principal and interest payments. Duration differs from maturity in that it considers a security's yield, coupon payments, principal payments, call features and coupon adjustments in addition to the amount of time until the security finally matures. In general, duration represents the expected percentage change in the value of a security for an immediate 1% change in interest rates. For example, if a portfolio of debt securities has an average duration of three years, its value can be expected to fall about 3% if interest rates rise by 1%. Conversely, the portfolio's value can be expected to rise about 3% if interest rates fall by 1%. As a result, prices of instruments with shorter durations tend to be less sensitive to interest rate changes than instruments with longer durations. As the value of a security changes over time, so will its duration.The Fund may invest in asset-backed securities and mortgage-related securities. Asset-backed securities are fixed income securities that are backed by a pool of assets, usually loans such as installment sale contracts or credit card receivables. Mortgage-related securities are asset-backed securities based on a particular type of asset, a mortgage. There are a wide variety of mortgage-related securities involving commercial or residential, fixed rate or adjustable rate mortgages and mortgages issued by banks or government agencies. The Fund intends to limit its investments in privately-issued, non-agency sponsored mortgage- and asset-backed securities to 20% of its net assets.The Fund may invest up to 20% of its net assets in floating rate loans representing amounts borrowed by companies or other entities from banks and other lenders. A significant portion of these loans may be rated below investment grade or unrated. Floating rate loans held by the Fund may be senior or subordinate obligations of the borrower and may or may not be secured by collateral.The Fund may invest in investment companies, such as exchange-traded funds ("ETFs"), that invest primarily in debt securities. The debt securities held by the investment companies in the Fund's portfolio will be counted towards the requirement that the Fund invest 80% of its net assets in debt securities. The Fund may invest in ETFs that are advised by First Trust Advisors LP, the Fund's investment advisor.
Invest in First Trust Enhanced Short Maturity ETF (FTSM)
Historical Stock Data for First Trust Enhanced Short Maturity ETF (FTSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $60.01 | $60.03 | $59.99 | $59.99 | $59.99 | 683,440 |
| 2025-08-14 | $59.98 | $59.99 | $59.98 | $59.99 | $59.99 | 398,419 |
| 2025-08-13 | $59.99 | $60.00 | $59.98 | $60.00 | $60.00 | 500,859 |
| 2025-08-12 | $59.95 | $59.97 | $59.95 | $59.97 | $59.97 | 315,201 |
| 2025-08-11 | $59.94 | $59.95 | $59.94 | $59.95 | $59.95 | 749,611 |
| 2025-08-08 | $59.95 | $59.95 | $59.94 | $59.94 | $59.94 | 568,165 |
| 2025-08-07 | $59.94 | $59.94 | $59.92 | $59.92 | $59.92 | 493,440 |
| 2025-08-06 | $59.92 | $59.93 | $59.92 | $59.93 | $59.93 | 1,021,549 |
| 2025-08-05 | $59.91 | $59.93 | $59.91 | $59.93 | $59.93 | 558,321 |
| 2025-08-04 | $59.92 | $59.93 | $59.90 | $59.92 | $59.92 | 1,021,275 |
| 2025-08-01 | $59.88 | $59.91 | $59.87 | $59.91 | $59.91 | 999,528 |
| 2025-07-31 | $59.82 | $59.82 | $59.80 | $59.81 | $59.81 | 816,662 |
| 2025-07-30 | $60.02 | $60.05 | $60.02 | $60.03 | $59.81 | 457,469 |
| 2025-07-29 | $60.02 | $60.04 | $60.02 | $60.04 | $59.82 | 428,731 |
| 2025-07-28 | $60.04 | $60.04 | $60.01 | $60.02 | $59.80 | 491,650 |
| 2025-07-25 | $60.03 | $60.03 | $60.01 | $60.02 | $59.80 | 408,592 |
| 2025-07-24 | $60.00 | $60.00 | $59.98 | $60.00 | $59.78 | 397,307 |
| 2025-07-23 | $60.00 | $60.01 | $59.99 | $60.00 | $59.78 | 432,915 |
| 2025-07-22 | $59.99 | $60.01 | $59.99 | $60.00 | $60.00 | 322,613 |
| 2025-07-21 | $60.00 | $60.01 | $59.98 | $59.99 | $59.99 | 503,306 |
| 2025-07-18 | $59.97 | $59.98 | $59.97 | $59.98 | $59.98 | 472,151 |
| 2025-07-17 | $59.94 | $59.96 | $59.93 | $59.95 | $59.95 | 604,793 |
| 2025-07-16 | $59.93 | $59.94 | $59.91 | $59.93 | $59.93 | 769,425 |
| 2025-07-15 | $59.94 | $59.94 | $59.90 | $59.91 | $59.91 | 515,246 |
| 2025-07-14 | $59.91 | $59.91 | $59.89 | $59.91 | $59.91 | 1,784,019 |
| 2025-07-11 | $59.90 | $59.92 | $59.90 | $59.90 | $59.90 | 787,434 |
| 2025-07-10 | $59.90 | $59.90 | $59.89 | $59.89 | $59.89 | 435,330 |
| 2025-07-09 | $59.89 | $59.90 | $59.88 | $59.88 | $59.88 | 662,798 |
| 2025-07-08 | $59.88 | $59.88 | $59.87 | $59.88 | $59.88 | 564,621 |
| 2025-07-07 | $59.90 | $59.90 | $59.86 | $59.86 | $59.86 | 803,632 |
| 2025-07-03 | $59.88 | $59.88 | $59.86 | $59.88 | $59.88 | 740,540 |
| 2025-07-02 | $59.89 | $59.89 | $59.86 | $59.86 | $59.86 | 600,584 |
| 2025-07-01 | $59.86 | $59.88 | $59.86 | $59.86 | $59.86 | 1,022,889 |
| 2025-06-30 | $59.86 | $59.87 | $59.86 | $59.87 | $59.87 | 921,810 |
| 2025-06-27 | $60.04 | $60.07 | $60.04 | $60.07 | $60.07 | 681,507 |
| 2025-06-26 | $60.03 | $60.05 | $60.03 | $60.04 | $60.04 | 2,028,168 |
| 2025-06-25 | $60.01 | $60.02 | $60.00 | $60.01 | $60.01 | 946,830 |
| 2025-06-24 | $59.99 | $60.02 | $59.99 | $60.02 | $60.02 | 709,387 |
| 2025-06-23 | $59.97 | $60.00 | $59.97 | $59.99 | $59.99 | 1,370,929 |
| 2025-06-20 | $59.94 | $59.96 | $59.94 | $59.95 | $59.95 | 1,407,825 |
| 2025-06-18 | $59.93 | $59.95 | $59.93 | $59.94 | $59.94 | 692,692 |
| 2025-06-17 | $59.93 | $59.93 | $59.91 | $59.91 | $59.91 | 461,385 |
| 2025-06-16 | $59.90 | $59.92 | $59.90 | $59.92 | $59.92 | 503,343 |
| 2025-06-13 | $59.90 | $59.91 | $59.89 | $59.90 | $59.90 | 929,734 |
| 2025-06-12 | $59.89 | $59.91 | $59.89 | $59.90 | $59.90 | 1,363,258 |
| 2025-06-11 | $59.87 | $59.89 | $59.87 | $59.87 | $59.87 | 554,611 |
| 2025-06-10 | $59.87 | $59.87 | $59.85 | $59.86 | $59.86 | 452,137 |
| 2025-06-09 | $59.83 | $59.85 | $59.83 | $59.85 | $59.85 | 764,517 |
| 2025-06-06 | $59.84 | $59.84 | $59.82 | $59.83 | $59.83 | 639,245 |
| 2025-06-05 | $59.91 | $59.91 | $59.84 | $59.84 | $59.84 | 497,148 |
| 2025-06-04 | $59.83 | $59.86 | $59.83 | $59.85 | $59.85 | 795,228 |
| 2025-06-03 | $59.84 | $59.84 | $59.81 | $59.82 | $59.82 | 1,182,763 |
| 2025-06-02 | $59.83 | $59.83 | $59.81 | $59.82 | $59.82 | 548,400 |
| 2025-05-30 | $59.79 | $59.84 | $59.79 | $59.80 | $59.80 | 568,509 |
| 2025-05-29 | $59.98 | $60.01 | $59.98 | $60.01 | $59.78 | 494,944 |
| 2025-05-28 | $60.02 | $60.02 | $59.98 | $59.98 | $59.75 | 493,271 |
| 2025-05-27 | $59.97 | $60.00 | $59.97 | $60.00 | $59.77 | 423,331 |
| 2025-05-23 | $59.98 | $59.99 | $59.97 | $59.97 | $59.74 | 457,280 |
| 2025-05-22 | $59.94 | $59.96 | $59.92 | $59.96 | $59.73 | 835,885 |
| 2025-05-21 | $59.96 | $59.96 | $59.92 | $59.93 | $59.70 | 534,628 |
| 2025-05-20 | $59.92 | $59.95 | $59.92 | $59.95 | $59.72 | 669,123 |
| 2025-05-19 | $59.90 | $59.93 | $59.90 | $59.93 | $59.70 | 647,206 |
| 2025-05-16 | $59.92 | $59.93 | $59.90 | $59.91 | $59.68 | 1,105,363 |
| 2025-05-15 | $59.85 | $59.90 | $59.84 | $59.90 | $59.67 | 637,302 |
| 2025-05-14 | $59.86 | $59.87 | $59.85 | $59.85 | $59.62 | 888,099 |
| 2025-05-13 | $59.85 | $59.87 | $59.85 | $59.85 | $59.62 | 770,993 |
| 2025-05-12 | $59.85 | $59.86 | $59.84 | $59.85 | $59.62 | 694,859 |
| 2025-05-09 | $59.88 | $59.89 | $59.85 | $59.87 | $59.64 | 2,017,646 |
| 2025-05-08 | $59.86 | $59.87 | $59.84 | $59.84 | $59.61 | 513,521 |
| 2025-05-07 | $59.87 | $59.88 | $59.85 | $59.87 | $59.64 | 547,229 |
| 2025-05-06 | $59.85 | $59.86 | $59.83 | $59.86 | $59.63 | 544,065 |
| 2025-05-05 | $59.83 | $59.84 | $59.82 | $59.83 | $59.60 | 565,826 |
| 2025-05-02 | $59.84 | $59.85 | $59.81 | $59.83 | $59.60 | 695,407 |
| 2025-05-01 | $59.89 | $59.89 | $59.82 | $59.83 | $59.60 | 2,259,432 |
| 2025-04-30 | $59.85 | $59.87 | $59.84 | $59.87 | $59.64 | 701,490 |
| 2025-04-29 | $60.03 | $60.06 | $60.03 | $60.05 | $59.61 | 558,065 |
| 2025-04-28 | $60.01 | $60.04 | $59.99 | $60.04 | $60.04 | 840,861 |
| 2025-04-25 | $59.98 | $60.01 | $59.97 | $59.99 | $59.99 | 1,590,746 |
| 2025-04-24 | $59.94 | $59.97 | $59.94 | $59.97 | $59.97 | 1,214,360 |
| 2025-04-23 | $59.97 | $59.97 | $59.91 | $59.91 | $59.91 | 586,715 |
| 2025-04-22 | $59.92 | $59.95 | $59.92 | $59.93 | $59.93 | 948,456 |
| 2025-04-21 | $59.93 | $59.94 | $59.91 | $59.94 | $59.94 | 1,006,652 |
| 2025-04-17 | $59.91 | $59.95 | $59.91 | $59.92 | $59.92 | 437,313 |
| 2025-04-16 | $59.87 | $59.90 | $59.86 | $59.88 | $59.88 | 1,137,289 |
| 2025-04-15 | $59.84 | $59.87 | $59.84 | $59.85 | $59.85 | 843,751 |
| 2025-04-14 | $59.84 | $59.86 | $59.79 | $59.86 | $59.86 | 1,221,098 |
| 2025-04-11 | $59.83 | $59.84 | $59.76 | $59.84 | $59.84 | 2,283,862 |
| 2025-04-10 | $59.84 | $59.84 | $59.79 | $59.83 | $59.83 | 1,027,329 |
| 2025-04-09 | $59.78 | $59.83 | $59.73 | $59.81 | $59.81 | 2,585,603 |
| 2025-04-08 | $59.82 | $59.88 | $59.82 | $59.84 | $59.84 | 2,562,922 |
| 2025-04-07 | $59.87 | $59.93 | $59.80 | $59.83 | $59.83 | 3,904,610 |
| 2025-04-04 | $59.82 | $59.96 | $59.82 | $59.89 | $59.89 | 3,850,929 |
| 2025-04-03 | $59.87 | $59.91 | $59.87 | $59.90 | $59.90 | 2,436,407 |
| 2025-04-02 | $59.87 | $59.87 | $59.84 | $59.85 | $59.85 | 657,433 |
| 2025-04-01 | $59.83 | $59.86 | $59.83 | $59.84 | $59.84 | 1,276,902 |
| 2025-03-31 | $59.82 | $59.85 | $59.81 | $59.84 | $59.84 | 1,337,046 |
| 2025-03-28 | $60.01 | $60.04 | $60.01 | $60.03 | $59.81 | 800,642 |
| 2025-03-27 | $59.98 | $60.00 | $59.98 | $59.99 | $59.77 | 731,570 |
| 2025-03-26 | $59.97 | $59.99 | $59.97 | $59.99 | $59.76 | 788,458 |
| 2025-03-25 | $59.97 | $59.99 | $59.96 | $59.99 | $59.77 | 349,848 |
| 2025-03-24 | $59.99 | $59.99 | $59.96 | $59.97 | $59.75 | 1,038,713 |
| 2025-03-21 | $59.97 | $60.00 | $59.97 | $59.99 | $59.77 | 956,200 |
| 2025-03-20 | $59.98 | $59.99 | $59.96 | $59.98 | $59.76 | 575,198 |
| 2025-03-19 | $59.92 | $59.96 | $59.91 | $59.96 | $59.74 | 779,276 |
| 2025-03-18 | $59.90 | $59.93 | $59.90 | $59.93 | $59.70 | 811,205 |
| 2025-03-17 | $59.92 | $59.92 | $59.90 | $59.90 | $59.68 | 481,212 |
| 2025-03-14 | $59.90 | $59.93 | $59.90 | $59.91 | $59.69 | 867,928 |
| 2025-03-13 | $59.90 | $59.91 | $59.88 | $59.91 | $59.69 | 564,215 |
| 2025-03-12 | $59.88 | $59.91 | $59.88 | $59.89 | $59.67 | 1,291,150 |
| 2025-03-11 | $59.93 | $59.94 | $59.90 | $59.91 | $59.69 | 1,620,927 |
| 2025-03-10 | $59.92 | $59.92 | $59.90 | $59.91 | $59.69 | 1,937,966 |
| 2025-03-07 | $59.90 | $59.92 | $59.88 | $59.89 | $59.67 | 783,326 |
| 2025-03-06 | $59.88 | $59.89 | $59.86 | $59.88 | $59.66 | 657,010 |
| 2025-03-05 | $59.88 | $59.89 | $59.87 | $59.87 | $59.65 | 881,039 |
| 2025-03-04 | $59.88 | $59.90 | $59.86 | $59.88 | $59.66 | 1,338,677 |
| 2025-03-03 | $59.82 | $59.86 | $59.82 | $59.86 | $59.64 | 1,105,745 |
| 2025-02-28 | $59.85 | $59.86 | $59.82 | $59.84 | $59.62 | 889,334 |
| 2025-02-27 | $60.02 | $60.02 | $59.99 | $60.01 | $59.59 | 605,063 |
| 2025-02-26 | $59.98 | $60.01 | $59.98 | $60.01 | $59.59 | 827,094 |
| 2025-02-25 | $59.98 | $60.00 | $59.98 | $59.99 | $59.57 | 1,085,035 |
| 2025-02-24 | $59.94 | $59.97 | $59.94 | $59.97 | $59.54 | 635,746 |
| 2025-02-21 | $59.93 | $59.96 | $59.93 | $59.96 | $59.54 | 548,160 |
| 2025-02-20 | $59.92 | $59.92 | $59.91 | $59.92 | $59.50 | 542,174 |
| 2025-02-19 | $59.90 | $59.91 | $59.89 | $59.90 | $59.48 | 478,439 |
| 2025-02-18 | $59.86 | $59.91 | $59.86 | $59.90 | $59.48 | 659,639 |
| 2025-02-14 | $59.87 | $59.90 | $59.87 | $59.89 | $59.47 | 975,509 |
| 2025-02-13 | $59.84 | $59.86 | $59.83 | $59.85 | $59.43 | 689,999 |
| 2025-02-12 | $59.81 | $59.83 | $59.81 | $59.82 | $59.40 | 526,771 |
| 2025-02-11 | $59.84 | $59.84 | $59.82 | $59.83 | $59.41 | 483,469 |
| 2025-02-10 | $59.83 | $59.83 | $59.81 | $59.82 | $59.40 | 475,223 |
| 2025-02-07 | $59.84 | $59.84 | $59.81 | $59.81 | $59.39 | 873,905 |
| 2025-02-06 | $59.81 | $59.83 | $59.81 | $59.82 | $59.40 | 1,167,926 |
| 2025-02-05 | $59.82 | $59.83 | $59.80 | $59.82 | $59.40 | 892,306 |
| 2025-02-04 | $59.81 | $59.82 | $59.69 | $59.78 | $59.36 | 972,789 |
| 2025-02-03 | $59.80 | $59.80 | $59.78 | $59.79 | $59.37 | 746,030 |
| 2025-01-31 | $59.79 | $59.80 | $59.78 | $59.78 | $59.78 | 588,575 |
| 2025-01-30 | $59.98 | $60.00 | $59.98 | $59.99 | $59.76 | 810,963 |
| 2025-01-29 | $60.02 | $60.02 | $59.98 | $59.98 | $59.75 | 559,134 |
| 2025-01-28 | $59.99 | $59.99 | $59.98 | $59.99 | $59.76 | 456,745 |
| 2025-01-27 | $59.97 | $59.99 | $59.97 | $59.98 | $59.75 | 1,349,866 |
| 2025-01-24 | $59.96 | $59.96 | $59.93 | $59.95 | $59.72 | 575,064 |
| 2025-01-23 | $59.89 | $59.94 | $59.89 | $59.92 | $59.69 | 565,730 |
| 2025-01-22 | $59.92 | $59.93 | $59.91 | $59.91 | $59.68 | 865,836 |
| 2025-01-21 | $59.91 | $59.92 | $59.90 | $59.91 | $59.68 | 796,371 |
| 2025-01-17 | $59.92 | $59.93 | $59.90 | $59.91 | $59.68 | 449,567 |
| 2025-01-16 | $59.87 | $59.90 | $59.87 | $59.89 | $59.66 | 612,620 |
| 2025-01-15 | $59.88 | $59.88 | $59.86 | $59.87 | $59.64 | 1,219,642 |
| 2025-01-14 | $59.83 | $59.84 | $59.81 | $59.83 | $59.60 | 1,013,247 |
| 2025-01-13 | $59.80 | $59.81 | $59.80 | $59.80 | $59.57 | 2,009,693 |
| 2025-01-10 | $59.82 | $59.83 | $59.80 | $59.80 | $59.57 | 1,167,941 |
| 2025-01-08 | $59.82 | $59.83 | $59.81 | $59.82 | $59.59 | 773,356 |
| 2025-01-07 | $59.81 | $59.82 | $59.80 | $59.80 | $59.57 | 870,588 |
| 2025-01-06 | $59.79 | $59.81 | $59.79 | $59.81 | $59.58 | 676,884 |
| 2025-01-03 | $59.79 | $59.81 | $59.79 | $59.80 | $59.57 | 412,819 |
| 2025-01-02 | $59.78 | $59.80 | $59.78 | $59.80 | $59.57 | 1,233,202 |
| 2024-12-31 | $59.79 | $59.79 | $59.77 | $59.77 | $59.54 | 1,214,082 |
| 2024-12-30 | $59.75 | $59.77 | $59.74 | $59.77 | $59.54 | 1,110,816 |
| 2024-12-27 | $59.72 | $59.75 | $59.72 | $59.73 | $59.51 | 452,745 |
| 2024-12-26 | $59.92 | $59.96 | $59.92 | $59.96 | $59.50 | 469,334 |
| 2024-12-24 | $59.94 | $59.95 | $59.92 | $59.95 | $59.49 | 342,942 |
| 2024-12-23 | $59.91 | $59.93 | $59.91 | $59.93 | $59.47 | 687,564 |
| 2024-12-20 | $59.91 | $59.93 | $59.91 | $59.92 | $59.46 | 1,017,308 |
| 2024-12-19 | $59.89 | $59.90 | $59.88 | $59.88 | $59.42 | 993,500 |
| 2024-12-18 | $59.93 | $59.93 | $59.86 | $59.87 | $59.41 | 917,059 |
| 2024-12-17 | $59.91 | $59.92 | $59.91 | $59.91 | $59.91 | 421,305 |
| 2024-12-16 | $59.90 | $59.92 | $59.90 | $59.90 | $59.90 | 487,912 |
| 2024-12-13 | $59.90 | $59.91 | $59.89 | $59.89 | $59.89 | 556,127 |
| 2024-12-12 | $59.89 | $59.91 | $59.89 | $59.89 | $59.89 | 520,084 |
| 2024-12-11 | $59.89 | $59.91 | $59.88 | $59.88 | $59.88 | 683,791 |
| 2024-12-10 | $59.88 | $59.89 | $59.88 | $59.88 | $59.88 | 495,671 |
| 2024-12-09 | $59.90 | $59.90 | $59.87 | $59.87 | $59.87 | 504,692 |
| 2024-12-06 | $59.88 | $59.89 | $59.88 | $59.89 | $59.89 | 474,993 |
| 2024-12-05 | $59.83 | $59.85 | $59.83 | $59.84 | $59.84 | 579,276 |
| 2024-12-04 | $59.82 | $59.85 | $59.82 | $59.85 | $59.85 | 503,193 |
| 2024-12-03 | $59.83 | $59.84 | $59.81 | $59.82 | $59.82 | 971,408 |
| 2024-12-02 | $59.82 | $59.93 | $59.80 | $59.80 | $59.80 | 525,097 |
| 2024-11-29 | $59.78 | $59.81 | $59.78 | $59.80 | $59.80 | 168,409 |
| 2024-11-27 | $59.98 | $60.01 | $59.98 | $59.99 | $59.76 | 566,540 |
| 2024-11-26 | $59.96 | $59.99 | $59.95 | $59.96 | $59.73 | 791,275 |
| 2024-11-25 | $59.94 | $59.96 | $59.93 | $59.95 | $59.72 | 861,175 |
| 2024-11-22 | $59.94 | $59.94 | $59.92 | $59.93 | $59.93 | 699,287 |
| 2024-11-21 | $59.92 | $59.92 | $59.90 | $59.90 | $59.90 | 590,467 |
| 2024-11-20 | $59.90 | $59.93 | $59.90 | $59.90 | $59.90 | 588,093 |
| 2024-11-19 | $59.91 | $59.93 | $59.91 | $59.92 | $59.92 | 588,408 |
| 2024-11-18 | $59.91 | $59.91 | $59.89 | $59.90 | $59.90 | 492,216 |
| 2024-11-15 | $59.88 | $59.90 | $59.86 | $59.88 | $59.88 | 1,336,160 |
| 2024-11-14 | $59.89 | $59.89 | $59.85 | $59.86 | $59.86 | 854,731 |
| 2024-11-13 | $59.86 | $59.88 | $59.86 | $59.86 | $59.86 | 621,081 |
| 2024-11-12 | $59.75 | $59.86 | $59.75 | $59.83 | $59.83 | 1,397,650 |
| 2024-11-11 | $59.86 | $59.87 | $59.83 | $59.84 | $59.84 | 797,312 |
| 2024-11-08 | $59.88 | $59.89 | $59.86 | $59.86 | $59.86 | 706,440 |
| 2024-11-07 | $59.81 | $59.86 | $59.81 | $59.85 | $59.85 | 1,325,880 |
| 2024-11-06 | $59.81 | $59.82 | $59.80 | $59.81 | $59.81 | 1,012,931 |
| 2024-11-05 | $59.81 | $59.83 | $59.81 | $59.83 | $59.83 | 534,807 |
| 2024-11-04 | $59.81 | $59.82 | $59.81 | $59.82 | $59.82 | 498,463 |
| 2024-11-01 | $59.83 | $59.83 | $59.80 | $59.80 | $59.80 | 542,939 |
| 2024-10-31 | $59.84 | $59.84 | $59.76 | $59.79 | $59.79 | 760,353 |
| 2024-10-30 | $59.92 | $60.04 | $59.92 | $60.03 | $59.79 | 441,000 |
| 2024-10-29 | $60.02 | $60.03 | $60.00 | $60.03 | $59.79 | 526,571 |
| 2024-10-28 | $60.01 | $60.01 | $60.00 | $60.00 | $59.76 | 532,140 |
| 2024-10-25 | $60.02 | $60.02 | $60.00 | $60.01 | $59.77 | 905,352 |
| 2024-10-24 | $59.98 | $60.00 | $59.98 | $59.99 | $59.75 | 432,738 |
| 2024-10-23 | $59.97 | $60.00 | $59.97 | $59.97 | $59.73 | 815,883 |
| 2024-10-22 | $59.99 | $59.99 | $59.98 | $59.98 | $59.74 | 380,071 |
| 2024-10-21 | $59.99 | $60.00 | $59.97 | $59.98 | $59.74 | 573,027 |
| 2024-10-18 | $59.99 | $60.00 | $59.98 | $59.99 | $59.75 | 469,717 |
| 2024-10-17 | $59.96 | $59.97 | $59.96 | $59.96 | $59.72 | 626,541 |
| 2024-10-16 | $59.97 | $59.97 | $59.96 | $59.96 | $59.72 | 514,909 |
| 2024-10-15 | $59.95 | $59.96 | $59.95 | $59.96 | $59.71 | 617,608 |
| 2024-10-14 | $59.94 | $59.95 | $59.92 | $59.95 | $59.71 | 849,546 |
| 2024-10-11 | $59.91 | $59.96 | $59.91 | $59.95 | $59.71 | 1,003,887 |
| 2024-10-10 | $59.90 | $59.92 | $59.90 | $59.90 | $59.90 | 896,443 |
| 2024-10-09 | $59.91 | $59.91 | $59.89 | $59.89 | $59.89 | 1,015,712 |
| 2024-10-08 | $59.90 | $59.91 | $59.89 | $59.91 | $59.91 | 606,045 |
| 2024-10-07 | $59.88 | $59.89 | $59.87 | $59.88 | $59.88 | 805,656 |
| 2024-10-04 | $59.90 | $59.91 | $59.88 | $59.88 | $59.88 | 636,708 |
| 2024-10-03 | $59.91 | $59.93 | $59.91 | $59.91 | $59.91 | 627,361 |
| 2024-10-02 | $59.92 | $59.92 | $59.91 | $59.92 | $59.92 | 1,014,421 |
| 2024-10-01 | $59.90 | $59.92 | $59.88 | $59.91 | $59.91 | 730,652 |
| 2024-09-30 | $59.91 | $59.91 | $59.87 | $59.87 | $59.87 | 736,056 |
| 2024-09-27 | $60.15 | $60.16 | $60.13 | $60.15 | $59.90 | 1,665,976 |
| 2024-09-26 | $60.12 | $60.12 | $60.11 | $60.12 | $59.87 | 751,996 |
| 2024-09-25 | $60.12 | $60.13 | $60.11 | $60.11 | $60.11 | 638,432 |
| 2024-09-24 | $60.10 | $60.12 | $60.10 | $60.11 | $60.11 | 662,938 |
| 2024-09-23 | $60.09 | $60.10 | $60.09 | $60.09 | $60.09 | 448,330 |
| 2024-09-20 | $60.07 | $60.09 | $60.07 | $60.08 | $60.08 | 951,200 |
| 2024-09-19 | $60.08 | $60.08 | $60.05 | $60.06 | $60.06 | 1,031,257 |
| 2024-09-18 | $60.05 | $60.07 | $60.03 | $60.03 | $60.03 | 809,677 |
| 2024-09-17 | $60.02 | $60.05 | $60.02 | $60.03 | $60.03 | 769,775 |
| 2024-09-16 | $60.03 | $60.03 | $60.02 | $60.03 | $60.03 | 823,055 |
| 2024-09-13 | $60.01 | $60.03 | $60.01 | $60.02 | $60.02 | 1,735,587 |
| 2024-09-12 | $59.97 | $59.98 | $59.96 | $59.98 | $59.98 | 770,303 |
| 2024-09-11 | $59.98 | $59.98 | $59.95 | $59.97 | $59.97 | 693,263 |
| 2024-09-10 | $59.97 | $59.98 | $59.95 | $59.97 | $59.97 | 819,604 |
| 2024-09-09 | $59.93 | $59.96 | $59.93 | $59.94 | $59.94 | 782,755 |
| 2024-09-06 | $59.91 | $59.96 | $59.91 | $59.95 | $59.95 | 965,686 |
| 2024-09-05 | $59.92 | $59.92 | $59.89 | $59.91 | $59.91 | 680,126 |
| 2024-09-04 | $59.87 | $59.89 | $59.86 | $59.89 | $59.89 | 598,324 |
| 2024-09-03 | $59.86 | $59.87 | $59.82 | $59.85 | $59.85 | 1,945,914 |
| 2024-08-30 | $59.82 | $59.85 | $59.81 | $59.82 | $59.82 | 675,404 |
| 2024-08-29 | $60.04 | $60.06 | $60.03 | $60.03 | $59.78 | 1,055,015 |
| 2024-08-28 | $60.03 | $60.05 | $60.03 | $60.04 | $59.79 | 439,276 |
| 2024-08-27 | $60.04 | $60.04 | $60.02 | $60.03 | $59.78 | 495,019 |
| 2024-08-26 | $60.02 | $60.04 | $60.02 | $60.02 | $59.77 | 670,909 |
| 2024-08-23 | $59.98 | $60.02 | $59.98 | $60.01 | $59.76 | 1,926,270 |
| 2024-08-22 | $59.98 | $59.98 | $59.96 | $59.96 | $59.71 | 1,086,917 |
| 2024-08-21 | $59.94 | $59.98 | $59.94 | $59.97 | $59.72 | 922,692 |
| 2024-08-20 | $59.93 | $59.95 | $59.93 | $59.94 | $59.69 | 607,179 |
| 2024-08-19 | $59.93 | $59.94 | $59.92 | $59.93 | $59.68 | 699,776 |
| 2024-08-16 | $59.91 | $59.92 | $59.90 | $59.91 | $59.66 | 1,688,006 |
| 2024-08-15 | $59.86 | $59.89 | $59.86 | $59.87 | $59.62 | 901,797 |
| 2024-08-14 | $59.89 | $59.91 | $59.89 | $59.90 | $59.65 | 934,283 |
| 2024-08-13 | $59.88 | $59.90 | $59.88 | $59.90 | $59.65 | 517,442 |
| 2024-08-12 | $59.87 | $59.88 | $59.85 | $59.87 | $59.62 | 434,787 |
| 2024-08-09 | $59.87 | $59.87 | $59.85 | $59.85 | $59.60 | 567,056 |
| 2024-08-08 | $59.85 | $59.85 | $59.83 | $59.83 | $59.58 | 1,083,215 |
| 2024-08-07 | $59.84 | $59.86 | $59.83 | $59.84 | $59.59 | 1,147,949 |
| 2024-08-06 | $59.87 | $59.87 | $59.82 | $59.83 | $59.58 | 1,310,834 |
| 2024-08-05 | $59.80 | $59.88 | $59.80 | $59.87 | $59.62 | 3,211,259 |
| 2024-08-02 | $59.81 | $59.85 | $59.81 | $59.84 | $59.59 | 1,378,686 |
| 2024-08-01 | $59.74 | $59.76 | $59.74 | $59.74 | $59.49 | 951,808 |
| 2024-07-31 | $59.69 | $59.73 | $59.69 | $59.72 | $59.47 | 620,007 |
| 2024-07-30 | $59.93 | $59.95 | $59.93 | $59.93 | $59.44 | 577,988 |
| 2024-07-29 | $59.92 | $59.93 | $59.92 | $59.93 | $59.44 | 663,274 |
| 2024-07-26 | $59.90 | $59.93 | $59.90 | $59.92 | $59.43 | 545,175 |
| 2024-07-25 | $59.87 | $59.90 | $59.87 | $59.87 | $59.38 | 647,888 |
| 2024-07-24 | $59.85 | $59.88 | $59.85 | $59.87 | $59.38 | 647,395 |
| 2024-07-23 | $59.84 | $59.86 | $59.83 | $59.84 | $59.35 | 1,033,601 |
| 2024-07-22 | $59.84 | $59.84 | $59.83 | $59.84 | $59.35 | 623,570 |
| 2024-07-19 | $59.83 | $59.84 | $59.82 | $59.82 | $59.33 | 300,884 |
| 2024-07-18 | $59.82 | $59.83 | $59.81 | $59.82 | $59.33 | 440,250 |
| 2024-07-17 | $59.80 | $59.82 | $59.80 | $59.81 | $59.32 | 623,908 |
| 2024-07-16 | $59.80 | $59.81 | $59.79 | $59.80 | $59.31 | 775,794 |
| 2024-07-15 | $59.81 | $59.81 | $59.79 | $59.80 | $59.31 | 659,078 |
| 2024-07-12 | $59.79 | $59.79 | $59.78 | $59.79 | $59.30 | 500,389 |
| 2024-07-11 | $59.74 | $59.76 | $59.74 | $59.74 | $59.25 | 887,738 |
| 2024-07-10 | $59.73 | $59.73 | $59.71 | $59.72 | $59.23 | 748,323 |
| 2024-07-09 | $59.70 | $59.72 | $59.70 | $59.71 | $59.22 | 781,790 |
| 2024-07-08 | $59.70 | $59.72 | $59.69 | $59.69 | $59.20 | 807,146 |
| 2024-07-05 | $59.66 | $59.70 | $59.66 | $59.70 | $59.70 | 1,016,842 |
| 2024-07-03 | $59.64 | $59.66 | $59.63 | $59.64 | $59.64 | 614,423 |
| 2024-07-02 | $59.62 | $59.63 | $59.61 | $59.62 | $59.62 | 578,074 |
| 2024-07-01 | $59.60 | $59.62 | $59.60 | $59.61 | $59.61 | 656,608 |
| 2024-06-28 | $59.60 | $59.62 | $59.58 | $59.60 | $59.60 | 815,427 |
| 2024-06-27 | $59.82 | $59.83 | $59.81 | $59.81 | $59.57 | 880,234 |
| 2024-06-26 | $59.80 | $59.81 | $59.80 | $59.80 | $59.56 | 439,006 |
| 2024-06-25 | $59.81 | $59.82 | $59.80 | $59.81 | $59.57 | 515,487 |
| 2024-06-24 | $59.79 | $59.81 | $59.79 | $59.81 | $59.57 | 372,754 |
| 2024-06-21 | $59.76 | $59.80 | $59.76 | $59.80 | $59.56 | 471,230 |
| 2024-06-20 | $59.76 | $59.79 | $59.76 | $59.76 | $59.76 | 502,690 |
| 2024-06-18 | $59.74 | $59.77 | $59.74 | $59.77 | $59.77 | 376,326 |
| 2024-06-17 | $59.73 | $59.75 | $59.73 | $59.74 | $59.74 | 359,158 |
| 2024-06-14 | $59.74 | $59.75 | $59.73 | $59.73 | $59.73 | 678,795 |
| 2024-06-13 | $59.72 | $59.74 | $59.72 | $59.73 | $59.73 | 608,757 |
| 2024-06-12 | $59.72 | $59.74 | $59.70 | $59.70 | $59.70 | 548,459 |
| 2024-06-11 | $59.67 | $59.69 | $59.67 | $59.68 | $59.68 | 585,617 |
| 2024-06-10 | $59.66 | $59.68 | $59.66 | $59.67 | $59.67 | 691,199 |
| 2024-06-07 | $59.64 | $59.68 | $59.64 | $59.66 | $59.66 | 385,551 |
| 2024-06-06 | $59.65 | $59.68 | $59.65 | $59.68 | $59.68 | 504,411 |
| 2024-06-05 | $59.64 | $59.67 | $59.64 | $59.67 | $59.67 | 451,177 |
| 2024-06-04 | $59.64 | $59.66 | $59.64 | $59.64 | $59.64 | 482,500 |
| 2024-06-03 | $59.61 | $59.64 | $59.60 | $59.63 | $59.63 | 476,548 |
| 2024-05-31 | $59.56 | $59.60 | $59.56 | $59.60 | $59.60 | 607,870 |
| 2024-05-30 | $59.82 | $59.83 | $59.80 | $59.80 | $59.55 | 757,217 |
| 2024-05-29 | $59.81 | $59.82 | $59.80 | $59.80 | $59.55 | 706,536 |
| 2024-05-28 | $59.79 | $59.81 | $59.79 | $59.80 | $59.55 | 701,790 |
| 2024-05-24 | $59.79 | $59.80 | $59.78 | $59.78 | $59.53 | 415,564 |
| 2024-05-23 | $59.78 | $59.79 | $59.77 | $59.77 | $59.77 | 467,739 |
| 2024-05-22 | $59.75 | $59.78 | $59.75 | $59.76 | $59.76 | 744,044 |
| 2024-05-21 | $59.78 | $59.78 | $59.76 | $59.76 | $59.76 | 413,344 |
| 2024-05-20 | $59.74 | $59.76 | $59.74 | $59.75 | $59.75 | 467,040 |
| 2024-05-17 | $59.76 | $59.76 | $59.74 | $59.74 | $59.74 | 436,047 |
| 2024-05-16 | $59.75 | $59.76 | $59.74 | $59.74 | $59.74 | 1,126,874 |
| 2024-05-15 | $59.75 | $59.75 | $59.73 | $59.75 | $59.75 | 691,803 |
| 2024-05-14 | $59.70 | $59.72 | $59.70 | $59.72 | $59.72 | 491,833 |
| 2024-05-13 | $59.68 | $59.71 | $59.68 | $59.69 | $59.69 | 537,903 |
| 2024-05-10 | $59.70 | $59.70 | $59.68 | $59.69 | $59.69 | 410,594 |
| 2024-05-09 | $59.66 | $59.69 | $59.66 | $59.68 | $59.68 | 590,547 |
| 2024-05-08 | $59.67 | $59.67 | $59.65 | $59.66 | $59.66 | 757,928 |
| 2024-05-07 | $59.66 | $59.67 | $59.65 | $59.65 | $59.65 | 652,628 |
| 2024-05-06 | $59.63 | $59.65 | $59.63 | $59.65 | $59.65 | 1,278,377 |
| 2024-05-03 | $59.65 | $59.66 | $59.63 | $59.63 | $59.63 | 861,014 |
| 2024-05-02 | $59.58 | $59.61 | $59.58 | $59.60 | $59.60 | 898,367 |
| 2024-05-01 | $59.54 | $59.60 | $59.54 | $59.57 | $59.57 | 1,126,867 |
| 2024-04-30 | $59.55 | $59.56 | $59.54 | $59.55 | $59.55 | 736,864 |
| 2024-04-29 | $59.78 | $59.80 | $59.78 | $59.79 | $59.54 | 713,349 |
| 2024-04-26 | $59.78 | $59.79 | $59.77 | $59.78 | $59.53 | 691,093 |
| 2024-04-25 | $59.77 | $59.77 | $59.75 | $59.77 | $59.52 | 663,964 |
| 2024-04-24 | $59.76 | $59.77 | $59.75 | $59.75 | $59.50 | 604,252 |
| 2024-04-23 | $59.75 | $59.76 | $59.74 | $59.76 | $59.51 | 679,002 |
| 2024-04-22 | $59.72 | $59.74 | $59.71 | $59.74 | $59.49 | 879,994 |
| 2024-04-19 | $59.71 | $59.72 | $59.71 | $59.71 | $59.46 | 603,597 |
| 2024-04-18 | $59.73 | $59.73 | $59.69 | $59.71 | $59.46 | 713,466 |
| 2024-04-17 | $59.68 | $59.69 | $59.68 | $59.68 | $59.43 | 794,433 |
| 2024-04-16 | $59.68 | $59.69 | $59.67 | $59.67 | $59.42 | 935,843 |
| 2024-04-15 | $59.66 | $59.69 | $59.66 | $59.68 | $59.43 | 1,541,324 |
| 2024-04-12 | $59.68 | $59.69 | $59.67 | $59.69 | $59.69 | 1,815,734 |
| 2024-04-11 | $59.64 | $59.67 | $59.64 | $59.66 | $59.66 | 558,407 |
| 2024-04-10 | $59.67 | $59.68 | $59.64 | $59.65 | $59.65 | 1,058,917 |
| 2024-04-09 | $59.67 | $59.69 | $59.67 | $59.69 | $59.69 | 668,647 |
| 2024-04-08 | $59.66 | $59.68 | $59.65 | $59.65 | $59.65 | 871,076 |
| 2024-04-05 | $59.67 | $59.67 | $59.65 | $59.65 | $59.65 | 720,664 |
| 2024-04-04 | $59.65 | $59.67 | $59.65 | $59.66 | $59.66 | 762,518 |
| 2024-04-03 | $59.63 | $59.65 | $59.63 | $59.64 | $59.64 | 712,607 |
| 2024-04-02 | $59.63 | $59.64 | $59.61 | $59.62 | $59.62 | 1,023,876 |
| 2024-04-01 | $59.62 | $59.63 | $59.60 | $59.61 | $59.61 | 1,058,031 |
| 2024-03-28 | $59.61 | $59.63 | $59.61 | $59.62 | $59.62 | 571,302 |
| 2024-03-27 | $59.89 | $59.89 | $59.84 | $59.87 | $59.62 | 1,112,542 |
| 2024-03-26 | $59.83 | $59.84 | $59.82 | $59.82 | $59.57 | 939,576 |
| 2024-03-25 | $59.85 | $59.85 | $59.83 | $59.83 | $59.58 | 515,773 |
| 2024-03-22 | $59.82 | $59.84 | $59.82 | $59.83 | $59.58 | 504,039 |
| 2024-03-21 | $59.80 | $59.82 | $59.80 | $59.81 | $59.56 | 619,079 |
| 2024-03-20 | $59.77 | $59.79 | $59.77 | $59.78 | $59.78 | 625,685 |
| 2024-03-19 | $59.75 | $59.78 | $59.75 | $59.77 | $59.77 | 494,294 |
| 2024-03-18 | $59.75 | $59.76 | $59.74 | $59.74 | $59.74 | 696,598 |
| 2024-03-15 | $59.72 | $59.76 | $59.72 | $59.73 | $59.73 | 990,216 |
| 2024-03-14 | $59.74 | $59.74 | $59.73 | $59.73 | $59.73 | 954,140 |
| 2024-03-13 | $59.73 | $59.74 | $59.72 | $59.72 | $59.72 | 1,377,503 |
| 2024-03-12 | $59.73 | $59.74 | $59.71 | $59.71 | $59.71 | 461,617 |
| 2024-03-11 | $59.76 | $59.76 | $59.73 | $59.74 | $59.74 | 833,339 |
| 2024-03-08 | $59.72 | $59.74 | $59.72 | $59.73 | $59.73 | 1,178,789 |
| 2024-03-07 | $59.70 | $59.72 | $59.69 | $59.72 | $59.72 | 760,283 |
| 2024-03-06 | $59.68 | $59.69 | $59.67 | $59.68 | $59.68 | 761,484 |
| 2024-03-05 | $59.67 | $59.68 | $59.66 | $59.66 | $59.66 | 905,889 |
| 2024-03-04 | $59.64 | $59.66 | $59.64 | $59.65 | $59.65 | 1,272,647 |
| 2024-03-01 | $59.62 | $59.68 | $59.62 | $59.64 | $59.64 | 915,598 |
| 2024-02-29 | $59.62 | $59.63 | $59.61 | $59.62 | $59.62 | 896,663 |
| 2024-02-28 | $59.83 | $59.84 | $59.82 | $59.84 | $59.60 | 569,517 |
| 2024-02-27 | $59.81 | $59.83 | $59.81 | $59.81 | $59.57 | 1,072,517 |
| 2024-02-26 | $59.82 | $59.84 | $59.82 | $59.83 | $59.59 | 671,978 |
| 2024-02-23 | $59.81 | $59.82 | $59.81 | $59.82 | $59.82 | 717,603 |
| 2024-02-22 | $59.80 | $59.81 | $59.80 | $59.80 | $59.80 | 827,162 |
| 2024-02-21 | $59.80 | $59.82 | $59.79 | $59.79 | $59.79 | 401,008 |
| 2024-02-20 | $59.79 | $59.81 | $59.79 | $59.80 | $59.80 | 881,157 |
| 2024-02-16 | $59.77 | $59.78 | $59.76 | $59.78 | $59.78 | 743,458 |
| 2024-02-15 | $59.77 | $59.79 | $59.77 | $59.78 | $59.78 | 653,099 |
| 2024-02-14 | $59.73 | $59.75 | $59.73 | $59.74 | $59.74 | 1,135,595 |
| 2024-02-13 | $59.75 | $59.75 | $59.72 | $59.72 | $59.72 | 782,450 |
| 2024-02-12 | $59.77 | $59.77 | $59.74 | $59.75 | $59.75 | 734,261 |
| 2024-02-09 | $59.72 | $59.74 | $59.72 | $59.74 | $59.74 | 1,315,857 |
| 2024-02-08 | $59.72 | $59.74 | $59.72 | $59.73 | $59.73 | 685,784 |
| 2024-02-07 | $59.71 | $59.74 | $59.71 | $59.72 | $59.72 | 734,464 |
| 2024-02-06 | $59.71 | $59.72 | $59.70 | $59.72 | $59.72 | 728,310 |
| 2024-02-05 | $59.70 | $59.70 | $59.68 | $59.70 | $59.70 | 1,687,409 |
| 2024-02-02 | $59.72 | $59.72 | $59.69 | $59.70 | $59.70 | 1,518,141 |
| 2024-02-01 | $59.70 | $59.74 | $59.70 | $59.73 | $59.73 | 1,067,828 |
| 2024-01-31 | $59.68 | $59.71 | $59.68 | $59.71 | $59.71 | 1,058,801 |
| 2024-01-30 | $59.93 | $59.94 | $59.90 | $59.91 | $59.66 | 1,281,389 |
| 2024-01-29 | $59.90 | $59.92 | $59.90 | $59.91 | $59.66 | 705,530 |
| 2024-01-26 | $59.90 | $59.91 | $59.89 | $59.89 | $59.64 | 894,111 |
| 2024-01-25 | $59.87 | $59.90 | $59.87 | $59.90 | $59.65 | 1,491,531 |
| 2024-01-24 | $59.88 | $59.88 | $59.85 | $59.86 | $59.61 | 867,370 |
| 2024-01-23 | $59.84 | $59.85 | $59.84 | $59.84 | $59.59 | 1,478,883 |
| 2024-01-22 | $59.84 | $59.84 | $59.83 | $59.83 | $59.58 | 1,453,791 |
| 2024-01-19 | $59.82 | $59.83 | $59.81 | $59.81 | $59.56 | 1,033,656 |
| 2024-01-18 | $59.82 | $59.83 | $59.81 | $59.83 | $59.57 | 1,374,614 |
| 2024-01-17 | $59.80 | $59.82 | $59.79 | $59.81 | $59.56 | 1,261,714 |
| 2024-01-16 | $59.85 | $59.85 | $59.81 | $59.81 | $59.56 | 1,541,050 |
| 2024-01-12 | $59.83 | $59.83 | $59.81 | $59.83 | $59.58 | 975,553 |
| 2024-01-11 | $59.76 | $59.79 | $59.76 | $59.78 | $59.53 | 1,126,350 |
| 2024-01-10 | $59.73 | $59.75 | $59.73 | $59.73 | $59.48 | 1,083,245 |
| 2024-01-09 | $59.72 | $59.73 | $59.71 | $59.73 | $59.48 | 1,101,330 |
| 2024-01-08 | $59.71 | $59.74 | $59.71 | $59.71 | $59.46 | 1,469,980 |
| 2024-01-05 | $59.68 | $59.71 | $59.68 | $59.70 | $59.45 | 1,088,425 |
| 2024-01-04 | $59.68 | $59.69 | $59.67 | $59.69 | $59.44 | 931,744 |
| 2024-01-03 | $59.66 | $59.69 | $59.66 | $59.69 | $59.44 | 1,144,153 |
| 2024-01-02 | $59.66 | $59.68 | $59.65 | $59.67 | $59.42 | 2,143,119 |
| 2023-12-29 | $59.69 | $59.69 | $59.65 | $59.66 | $59.41 | 1,749,455 |
| 2023-12-28 | $59.62 | $59.65 | $59.62 | $59.65 | $59.40 | 1,642,807 |
| 2023-12-27 | $59.61 | $59.63 | $59.61 | $59.62 | $59.37 | 1,354,564 |
| 2023-12-26 | $59.62 | $59.63 | $59.60 | $59.61 | $59.36 | 1,300,281 |
| 2023-12-22 | $59.87 | $59.87 | $59.84 | $59.85 | $59.34 | 921,598 |
| 2023-12-21 | $59.81 | $59.84 | $59.81 | $59.84 | $59.33 | 852,444 |
| 2023-12-20 | $59.80 | $59.83 | $59.78 | $59.81 | $59.30 | 2,110,787 |
| 2023-12-19 | $59.78 | $59.79 | $59.77 | $59.79 | $59.28 | 808,520 |
| 2023-12-18 | $59.75 | $59.78 | $59.75 | $59.77 | $59.26 | 1,439,802 |
| 2023-12-15 | $59.76 | $59.79 | $59.76 | $59.77 | $59.26 | 1,530,936 |
| 2023-12-14 | $59.74 | $59.79 | $59.74 | $59.76 | $59.25 | 2,634,089 |
| 2023-12-13 | $59.67 | $59.73 | $59.66 | $59.72 | $59.21 | 1,479,945 |
| 2023-12-12 | $59.66 | $59.66 | $59.64 | $59.66 | $59.16 | 1,245,055 |
| 2023-12-11 | $59.64 | $59.66 | $59.63 | $59.65 | $59.15 | 1,144,176 |
| 2023-12-08 | $59.64 | $59.65 | $59.62 | $59.64 | $59.14 | 1,623,505 |
| 2023-12-07 | $59.64 | $59.66 | $59.64 | $59.66 | $59.16 | 919,307 |
| 2023-12-06 | $59.63 | $59.64 | $59.62 | $59.63 | $59.13 | 1,431,435 |
| 2023-12-05 | $59.61 | $59.64 | $59.61 | $59.63 | $59.13 | 1,905,127 |
| 2023-12-04 | $59.62 | $59.62 | $59.59 | $59.61 | $59.11 | 1,552,777 |
| 2023-12-01 | $59.56 | $59.60 | $59.56 | $59.60 | $59.60 | 2,629,901 |
| 2023-11-30 | $59.56 | $59.57 | $59.54 | $59.56 | $59.56 | 1,686,605 |
| 2023-11-29 | $59.78 | $59.80 | $59.78 | $59.78 | $59.54 | 1,233,955 |
| 2023-11-28 | $59.76 | $59.77 | $59.74 | $59.77 | $59.53 | 1,361,258 |
| 2023-11-27 | $59.72 | $59.75 | $59.71 | $59.72 | $59.48 | 1,858,049 |
| 2023-11-24 | $59.70 | $59.72 | $59.69 | $59.70 | $59.46 | 717,755 |
| 2023-11-22 | $59.70 | $59.71 | $59.68 | $59.69 | $59.45 | 1,262,171 |
| 2023-11-21 | $59.67 | $59.69 | $59.66 | $59.66 | $59.42 | 1,788,842 |
| 2023-11-20 | $59.65 | $59.66 | $59.64 | $59.65 | $59.41 | 1,347,767 |
| 2023-11-17 | $59.64 | $59.65 | $59.63 | $59.63 | $59.39 | 1,469,732 |
| 2023-11-16 | $59.64 | $59.65 | $59.62 | $59.62 | $59.38 | 1,792,457 |
| 2023-11-15 | $59.62 | $59.63 | $59.60 | $59.60 | $59.36 | 1,170,106 |
| 2023-11-14 | $59.60 | $59.62 | $59.59 | $59.61 | $59.37 | 1,637,297 |
| 2023-11-13 | $59.55 | $59.57 | $59.55 | $59.56 | $59.32 | 849,195 |
| 2023-11-10 | $59.54 | $59.55 | $59.53 | $59.54 | $59.54 | 2,002,164 |
| 2023-11-09 | $59.53 | $59.55 | $59.53 | $59.54 | $59.54 | 1,161,231 |
| 2023-11-08 | $59.53 | $59.54 | $59.52 | $59.52 | $59.52 | 1,157,990 |
| 2023-11-07 | $59.52 | $59.53 | $59.51 | $59.53 | $59.53 | 1,048,459 |
| 2023-11-06 | $59.53 | $59.54 | $59.51 | $59.52 | $59.52 | 1,186,037 |
| 2023-11-03 | $59.53 | $59.54 | $59.51 | $59.52 | $59.52 | 1,567,672 |
| 2023-11-02 | $59.48 | $59.50 | $59.47 | $59.50 | $59.50 | 1,608,020 |
| 2023-11-01 | $59.44 | $59.48 | $59.44 | $59.46 | $59.46 | 1,814,218 |
| 2023-10-31 | $59.44 | $59.45 | $59.43 | $59.43 | $59.43 | 1,179,915 |
| 2023-10-30 | $59.69 | $59.70 | $59.68 | $59.69 | $59.44 | 1,522,725 |
| 2023-10-27 | $59.67 | $59.68 | $59.66 | $59.67 | $59.43 | 1,834,236 |
| 2023-10-26 | $59.64 | $59.67 | $59.63 | $59.67 | $59.42 | 1,123,609 |
| 2023-10-25 | $59.63 | $59.64 | $59.62 | $59.62 | $59.62 | 1,043,908 |
| 2023-10-24 | $59.64 | $59.64 | $59.61 | $59.63 | $59.63 | 1,537,985 |
| 2023-10-23 | $59.61 | $59.63 | $59.61 | $59.63 | $59.63 | 1,018,280 |
| 2023-10-20 | $59.58 | $59.61 | $59.58 | $59.60 | $59.60 | 1,126,084 |
| 2023-10-19 | $59.55 | $59.58 | $59.55 | $59.58 | $59.58 | 637,560 |
| 2023-10-18 | $59.55 | $59.56 | $59.53 | $59.55 | $59.55 | 702,624 |
| 2023-10-17 | $59.55 | $59.57 | $59.55 | $59.56 | $59.56 | 654,680 |
| 2023-10-16 | $59.57 | $59.57 | $59.55 | $59.56 | $59.56 | 902,761 |
| 2023-10-13 | $59.57 | $59.57 | $59.54 | $59.57 | $59.57 | 3,317,238 |
| 2023-10-12 | $59.53 | $59.55 | $59.52 | $59.54 | $59.54 | 1,009,879 |
| 2023-10-11 | $59.54 | $59.54 | $59.51 | $59.52 | $59.52 | 637,609 |
| 2023-10-10 | $59.55 | $59.55 | $59.51 | $59.51 | $59.51 | 1,066,283 |
| 2023-10-09 | $59.50 | $59.52 | $59.49 | $59.51 | $59.51 | 1,050,263 |
| 2023-10-06 | $59.48 | $59.50 | $59.48 | $59.48 | $59.48 | 1,654,004 |
| 2023-10-05 | $59.48 | $59.49 | $59.46 | $59.49 | $59.49 | 1,429,436 |
| 2023-10-04 | $59.44 | $59.45 | $59.42 | $59.45 | $59.45 | 1,329,986 |
| 2023-10-03 | $59.44 | $59.46 | $59.42 | $59.43 | $59.43 | 1,484,324 |
| 2023-10-02 | $59.44 | $59.46 | $59.41 | $59.44 | $59.44 | 1,838,111 |
| 2023-09-29 | $59.43 | $59.44 | $59.41 | $59.42 | $59.42 | 1,019,401 |
| 2023-09-28 | $59.63 | $59.66 | $59.63 | $59.66 | $59.41 | 1,185,269 |
| 2023-09-27 | $59.63 | $59.65 | $59.63 | $59.64 | $59.39 | 1,391,621 |
| 2023-09-26 | $59.66 | $59.66 | $59.63 | $59.64 | $59.39 | 1,243,889 |
| 2023-09-25 | $59.66 | $59.66 | $59.63 | $59.65 | $59.40 | 1,542,674 |
| 2023-09-22 | $59.61 | $59.63 | $59.60 | $59.63 | $59.38 | 896,972 |
| 2023-09-21 | $59.59 | $59.60 | $59.58 | $59.59 | $59.34 | 956,546 |
| 2023-09-20 | $59.59 | $59.59 | $59.57 | $59.58 | $59.33 | 483,755 |
| 2023-09-19 | $59.59 | $59.59 | $59.57 | $59.57 | $59.32 | 839,109 |
| 2023-09-18 | $59.58 | $59.59 | $59.57 | $59.57 | $59.32 | 827,066 |
| 2023-09-15 | $59.56 | $59.58 | $59.55 | $59.56 | $59.31 | 407,682 |
| 2023-09-14 | $59.56 | $59.57 | $59.55 | $59.55 | $59.30 | 617,801 |
| 2023-09-13 | $59.55 | $59.56 | $59.53 | $59.56 | $59.31 | 498,096 |
| 2023-09-12 | $59.54 | $59.55 | $59.53 | $59.53 | $59.28 | 384,811 |
| 2023-09-11 | $59.52 | $59.56 | $59.52 | $59.53 | $59.28 | 935,327 |
| 2023-09-08 | $59.53 | $59.54 | $59.51 | $59.52 | $59.52 | 889,292 |
| 2023-09-07 | $59.48 | $59.51 | $59.48 | $59.51 | $59.51 | 1,166,515 |
| 2023-09-06 | $59.49 | $59.50 | $59.48 | $59.49 | $59.49 | 993,655 |
| 2023-09-05 | $59.51 | $59.51 | $59.48 | $59.48 | $59.48 | 802,433 |
| 2023-09-01 | $59.50 | $59.50 | $59.48 | $59.48 | $59.48 | 966,593 |
| 2023-08-31 | $59.46 | $59.49 | $59.46 | $59.48 | $59.48 | 1,214,958 |
| 2023-08-30 | $59.71 | $59.71 | $59.68 | $59.69 | $59.44 | 1,135,451 |
| 2023-08-29 | $59.65 | $59.68 | $59.64 | $59.66 | $59.41 | 1,606,781 |
| 2023-08-28 | $59.64 | $59.65 | $59.63 | $59.64 | $59.64 | 976,354 |
| 2023-08-25 | $59.64 | $59.65 | $59.63 | $59.63 | $59.63 | 580,542 |
| 2023-08-24 | $59.63 | $59.65 | $59.62 | $59.65 | $59.65 | 1,121,078 |
| 2023-08-23 | $59.61 | $59.64 | $59.60 | $59.63 | $59.63 | 1,068,250 |
| 2023-08-22 | $59.60 | $59.62 | $59.60 | $59.60 | $59.60 | 846,330 |
| 2023-08-21 | $59.59 | $59.61 | $59.59 | $59.60 | $59.60 | 742,005 |
| 2023-08-18 | $59.60 | $59.62 | $59.59 | $59.59 | $59.59 | 1,162,874 |
| 2023-08-17 | $59.56 | $59.59 | $59.56 | $59.59 | $59.59 | 2,003,639 |
| 2023-08-16 | $59.57 | $59.57 | $59.55 | $59.55 | $59.55 | 857,785 |
| 2023-08-15 | $59.55 | $59.57 | $59.55 | $59.55 | $59.55 | 677,250 |
| 2023-08-14 | $59.55 | $59.56 | $59.54 | $59.54 | $59.54 | 840,238 |
| 2023-08-11 | $59.53 | $59.55 | $59.53 | $59.55 | $59.55 | 953,249 |
| 2023-08-10 | $59.57 | $59.57 | $59.54 | $59.54 | $59.54 | 778,108 |
| 2023-08-09 | $59.54 | $59.55 | $59.53 | $59.53 | $59.53 | 973,651 |
| 2023-08-08 | $59.53 | $59.55 | $59.53 | $59.54 | $59.54 | 1,043,228 |
| 2023-08-07 | $59.53 | $59.54 | $59.52 | $59.52 | $59.52 | 1,251,205 |
| 2023-08-04 | $59.48 | $59.52 | $59.48 | $59.52 | $59.52 | 1,399,902 |
| 2023-08-03 | $59.47 | $59.48 | $59.47 | $59.48 | $59.48 | 1,613,968 |
| 2023-08-02 | $59.46 | $59.47 | $59.45 | $59.46 | $59.46 | 1,262,570 |
| 2023-08-01 | $59.46 | $59.47 | $59.45 | $59.46 | $59.46 | 1,771,478 |
| 2023-07-31 | $59.45 | $59.46 | $59.45 | $59.46 | $59.46 | 915,143 |
| 2023-07-28 | $59.67 | $59.69 | $59.67 | $59.68 | $59.44 | 3,435,400 |
| 2023-07-27 | $59.66 | $59.67 | $59.64 | $59.64 | $59.40 | 1,587,595 |
| 2023-07-26 | $59.64 | $59.66 | $59.64 | $59.66 | $59.42 | 1,078,353 |
| 2023-07-25 | $59.63 | $59.63 | $59.62 | $59.63 | $59.39 | 1,270,303 |
| 2023-07-24 | $59.64 | $59.65 | $59.62 | $59.62 | $59.38 | 1,635,134 |
| 2023-07-21 | $59.64 | $59.64 | $59.62 | $59.62 | $59.38 | 1,401,132 |
| 2023-07-20 | $59.61 | $59.62 | $59.60 | $59.62 | $59.62 | 970,827 |
| 2023-07-19 | $59.61 | $59.62 | $59.60 | $59.61 | $59.61 | 751,132 |
| 2023-07-18 | $59.60 | $59.62 | $59.60 | $59.61 | $59.61 | 1,759,721 |
| 2023-07-17 | $59.59 | $59.60 | $59.58 | $59.60 | $59.60 | 1,782,081 |
| 2023-07-14 | $59.59 | $59.59 | $59.56 | $59.56 | $59.56 | 687,357 |
| 2023-07-13 | $59.56 | $59.59 | $59.56 | $59.59 | $59.59 | 1,001,945 |
| 2023-07-12 | $59.54 | $59.55 | $59.53 | $59.55 | $59.55 | 1,622,133 |
| 2023-07-11 | $59.51 | $59.52 | $59.50 | $59.51 | $59.51 | 1,075,826 |
| 2023-07-10 | $59.50 | $59.51 | $59.49 | $59.51 | $59.51 | 935,092 |
| 2023-07-07 | $59.47 | $59.49 | $59.46 | $59.47 | $59.47 | 1,197,319 |
| 2023-07-06 | $59.46 | $59.46 | $59.45 | $59.46 | $59.46 | 1,361,517 |
| 2023-07-05 | $59.46 | $59.47 | $59.44 | $59.44 | $59.44 | 1,301,239 |
| 2023-07-03 | $59.43 | $59.46 | $59.43 | $59.46 | $59.46 | 1,123,342 |
| 2023-06-30 | $59.42 | $59.43 | $59.40 | $59.41 | $59.41 | 1,118,457 |
| 2023-06-29 | $59.67 | $59.67 | $59.64 | $59.65 | $59.42 | 1,816,564 |
| 2023-06-28 | $59.66 | $59.66 | $59.64 | $59.66 | $59.43 | 1,830,106 |
| 2023-06-27 | $59.64 | $59.66 | $59.63 | $59.65 | $59.42 | 2,604,147 |
| 2023-06-26 | $59.63 | $59.64 | $59.63 | $59.64 | $59.41 | 1,064,094 |
| 2023-06-23 | $59.61 | $59.63 | $59.61 | $59.61 | $59.38 | 1,132,535 |
| 2023-06-22 | $59.60 | $59.62 | $59.60 | $59.60 | $59.37 | 852,279 |
| 2023-06-21 | $59.60 | $59.61 | $59.59 | $59.61 | $59.38 | 951,145 |
| 2023-06-20 | $59.58 | $59.61 | $59.58 | $59.59 | $59.36 | 1,353,385 |
| 2023-06-16 | $59.58 | $59.58 | $59.56 | $59.58 | $59.58 | 1,205,966 |
| 2023-06-15 | $59.55 | $59.58 | $59.55 | $59.57 | $59.57 | 2,205,353 |
| 2023-06-14 | $59.54 | $59.54 | $59.51 | $59.53 | $59.53 | 1,159,306 |
| 2023-06-13 | $59.56 | $59.56 | $59.52 | $59.53 | $59.53 | 1,812,221 |
| 2023-06-12 | $59.53 | $59.53 | $59.51 | $59.53 | $59.53 | 1,342,175 |
| 2023-06-09 | $59.53 | $59.54 | $59.52 | $59.52 | $59.52 | 1,473,606 |
| 2023-06-08 | $59.54 | $59.55 | $59.53 | $59.54 | $59.54 | 1,009,889 |
| 2023-06-07 | $59.51 | $59.52 | $59.49 | $59.50 | $59.50 | 961,546 |
| 2023-06-06 | $59.51 | $59.52 | $59.50 | $59.51 | $59.51 | 1,048,659 |
| 2023-06-05 | $59.49 | $59.52 | $59.49 | $59.50 | $59.50 | 2,481,861 |
| 2023-06-02 | $59.51 | $59.52 | $59.49 | $59.50 | $59.50 | 1,432,268 |
| 2023-06-01 | $59.49 | $59.52 | $59.48 | $59.52 | $59.52 | 2,612,847 |
| 2023-05-31 | $59.47 | $59.49 | $59.46 | $59.48 | $59.48 | 1,413,419 |
| 2023-05-30 | $59.65 | $59.68 | $59.65 | $59.68 | $59.45 | 2,874,016 |
| 2023-05-26 | $59.65 | $59.66 | $59.63 | $59.65 | $59.65 | 1,130,345 |
| 2023-05-25 | $59.69 | $59.69 | $59.63 | $59.65 | $59.65 | 1,144,332 |
| 2023-05-24 | $59.68 | $59.68 | $59.62 | $59.63 | $59.63 | 1,107,113 |
| 2023-05-23 | $59.65 | $59.67 | $59.65 | $59.66 | $59.66 | 2,670,530 |
| 2023-05-22 | $59.67 | $59.67 | $59.64 | $59.66 | $59.66 | 1,466,544 |
| 2023-05-19 | $59.63 | $59.66 | $59.63 | $59.64 | $59.64 | 1,842,265 |
| 2023-05-18 | $59.63 | $59.65 | $59.63 | $59.64 | $59.64 | 867,148 |
| 2023-05-17 | $59.63 | $59.64 | $59.62 | $59.62 | $59.62 | 1,086,125 |
| 2023-05-16 | $59.61 | $59.66 | $59.61 | $59.63 | $59.63 | 952,875 |
| 2023-05-15 | $59.64 | $59.65 | $59.63 | $59.64 | $59.64 | 1,500,204 |
| 2023-05-12 | $59.65 | $59.65 | $59.63 | $59.64 | $59.64 | 726,706 |
| 2023-05-11 | $59.65 | $59.65 | $59.62 | $59.63 | $59.63 | 1,007,807 |
| 2023-05-10 | $59.60 | $59.62 | $59.59 | $59.61 | $59.61 | 1,420,156 |
| 2023-05-09 | $59.59 | $59.59 | $59.58 | $59.59 | $59.59 | 509,433 |
| 2023-05-08 | $59.59 | $59.60 | $59.57 | $59.59 | $59.59 | 765,533 |
| 2023-05-05 | $59.61 | $59.61 | $59.57 | $59.59 | $59.59 | 1,237,012 |
| 2023-05-04 | $59.60 | $59.61 | $59.57 | $59.61 | $59.61 | 1,075,574 |
| 2023-05-03 | $59.58 | $59.75 | $59.53 | $59.56 | $59.56 | 915,542 |
| 2023-05-02 | $59.52 | $59.55 | $59.51 | $59.55 | $59.55 | 1,959,672 |
| 2023-05-01 | $59.55 | $59.56 | $59.50 | $59.50 | $59.50 | 1,048,968 |
| 2023-04-28 | $59.49 | $59.52 | $59.48 | $59.52 | $59.52 | 1,218,935 |
| 2023-04-27 | $59.74 | $59.74 | $59.70 | $59.72 | $59.51 | 882,929 |
| 2023-04-26 | $59.76 | $59.76 | $59.71 | $59.73 | $59.52 | 999,812 |
| 2023-04-25 | $59.71 | $59.72 | $59.69 | $59.69 | $59.48 | 1,325,433 |
| 2023-04-24 | $59.67 | $59.69 | $59.66 | $59.68 | $59.47 | 1,067,581 |
| 2023-04-21 | $59.69 | $59.69 | $59.66 | $59.67 | $59.67 | 954,835 |
| 2023-04-20 | $59.66 | $59.66 | $59.63 | $59.65 | $59.65 | 957,707 |
| 2023-04-19 | $59.62 | $59.62 | $59.61 | $59.62 | $59.62 | 862,747 |
| 2023-04-18 | $59.62 | $59.62 | $59.60 | $59.62 | $59.62 | 1,245,156 |
| 2023-04-17 | $59.62 | $59.63 | $59.59 | $59.60 | $59.60 | 1,402,904 |
| 2023-04-14 | $59.64 | $59.65 | $59.61 | $59.61 | $59.61 | 2,581,509 |
| 2023-04-13 | $59.62 | $59.64 | $59.61 | $59.64 | $59.64 | 1,306,979 |
| 2023-04-12 | $59.60 | $59.61 | $59.59 | $59.59 | $59.59 | 1,022,020 |
| 2023-04-11 | $59.57 | $59.59 | $59.57 | $59.59 | $59.59 | 1,661,090 |
| 2023-04-10 | $59.58 | $59.58 | $59.56 | $59.58 | $59.58 | 1,122,678 |
| 2023-04-06 | $59.58 | $59.59 | $59.57 | $59.59 | $59.59 | 1,355,078 |
| 2023-04-05 | $59.57 | $59.61 | $59.56 | $59.59 | $59.59 | 818,841 |
| 2023-04-04 | $59.52 | $59.54 | $59.51 | $59.54 | $59.54 | 2,637,058 |
| 2023-04-03 | $59.47 | $59.53 | $59.47 | $59.52 | $59.52 | 3,957,924 |
| 2023-03-31 | $59.50 | $59.51 | $59.48 | $59.51 | $59.51 | 1,929,945 |
| 2023-03-30 | $59.66 | $59.70 | $59.66 | $59.70 | $59.49 | 1,877,569 |
| 2023-03-29 | $59.66 | $59.68 | $59.65 | $59.67 | $59.67 | 1,289,881 |
| 2023-03-28 | $59.67 | $59.67 | $59.61 | $59.65 | $59.65 | 1,551,673 |
| 2023-03-27 | $59.69 | $59.71 | $59.65 | $59.67 | $59.67 | 1,903,163 |
| 2023-03-24 | $59.72 | $59.72 | $59.67 | $59.70 | $59.70 | 3,987,750 |
| 2023-03-23 | $59.67 | $59.68 | $59.65 | $59.67 | $59.67 | 1,593,252 |
| 2023-03-22 | $59.59 | $59.66 | $59.58 | $59.66 | $59.66 | 1,491,475 |
| 2023-03-21 | $59.63 | $59.63 | $59.59 | $59.60 | $59.60 | 838,230 |
| 2023-03-20 | $59.63 | $59.67 | $59.61 | $59.66 | $59.66 | 1,646,062 |
| 2023-03-17 | $59.57 | $59.61 | $59.57 | $59.57 | $59.57 | 1,233,113 |
| 2023-03-16 | $59.62 | $59.62 | $59.52 | $59.58 | $59.58 | 1,676,755 |
| 2023-03-15 | $59.67 | $59.67 | $59.57 | $59.62 | $59.62 | 1,994,486 |
| 2023-03-14 | $59.63 | $59.64 | $59.58 | $59.62 | $59.62 | 1,490,876 |
| 2023-03-13 | $59.58 | $59.62 | $59.57 | $59.57 | $59.57 | 2,035,742 |
| 2023-03-10 | $59.50 | $59.54 | $59.50 | $59.54 | $59.54 | 1,679,267 |
| 2023-03-09 | $59.47 | $59.49 | $59.46 | $59.49 | $59.49 | 1,347,844 |
| 2023-03-08 | $59.47 | $59.48 | $59.44 | $59.46 | $59.46 | 1,524,686 |
| 2023-03-07 | $59.48 | $59.48 | $59.46 | $59.47 | $59.47 | 1,095,819 |
| 2023-03-06 | $59.48 | $59.49 | $59.47 | $59.48 | $59.48 | 3,147,916 |
| 2023-03-03 | $59.45 | $59.48 | $59.45 | $59.48 | $59.48 | 2,507,400 |
| 2023-03-02 | $59.45 | $59.46 | $59.44 | $59.46 | $59.46 | 1,137,081 |
| 2023-03-01 | $59.44 | $59.46 | $59.43 | $59.44 | $59.44 | 2,728,521 |
| 2023-02-28 | $59.42 | $59.45 | $59.42 | $59.45 | $59.45 | 1,413,564 |
| 2023-02-27 | $59.61 | $59.64 | $59.61 | $59.64 | $59.44 | 2,948,904 |
| 2023-02-24 | $59.63 | $59.63 | $59.61 | $59.62 | $59.42 | 2,027,810 |
| 2023-02-23 | $59.61 | $59.63 | $59.60 | $59.63 | $59.43 | 1,841,340 |
| 2023-02-22 | $59.61 | $59.61 | $59.60 | $59.61 | $59.41 | 1,403,444 |
| 2023-02-21 | $59.61 | $59.62 | $59.59 | $59.62 | $59.42 | 2,447,658 |
| 2023-02-17 | $59.58 | $59.59 | $59.57 | $59.59 | $59.38 | 1,208,765 |
| 2023-02-16 | $59.57 | $59.58 | $59.56 | $59.57 | $59.37 | 2,060,546 |
| 2023-02-15 | $59.56 | $59.56 | $59.54 | $59.55 | $59.35 | 2,332,538 |
| 2023-02-14 | $59.55 | $59.56 | $59.54 | $59.55 | $59.35 | 1,353,601 |
| 2023-02-13 | $59.55 | $59.55 | $59.54 | $59.55 | $59.55 | 1,336,912 |
| 2023-02-10 | $59.55 | $59.55 | $59.53 | $59.53 | $59.53 | 3,381,882 |
| 2023-02-09 | $59.54 | $59.54 | $59.52 | $59.53 | $59.53 | 1,726,136 |
| 2023-02-08 | $59.53 | $59.54 | $59.51 | $59.54 | $59.54 | 2,198,272 |
| 2023-02-07 | $59.51 | $59.53 | $59.50 | $59.52 | $59.52 | 2,396,789 |
| 2023-02-06 | $59.52 | $59.52 | $59.50 | $59.51 | $59.51 | 2,006,542 |
| 2023-02-03 | $59.50 | $59.51 | $59.49 | $59.50 | $59.50 | 1,572,673 |
| 2023-02-02 | $59.50 | $59.50 | $59.48 | $59.49 | $59.49 | 2,962,009 |
| 2023-02-01 | $59.50 | $59.54 | $59.47 | $59.49 | $59.49 | 2,349,013 |
| 2023-01-31 | $59.48 | $59.50 | $59.48 | $59.48 | $59.48 | 1,123,957 |
| 2023-01-30 | $59.69 | $59.69 | $59.67 | $59.68 | $59.48 | 1,215,042 |
| 2023-01-27 | $59.65 | $59.67 | $59.65 | $59.67 | $59.47 | 2,514,755 |
| 2023-01-26 | $59.64 | $59.66 | $59.63 | $59.64 | $59.44 | 1,523,905 |
| 2023-01-25 | $59.63 | $59.64 | $59.62 | $59.63 | $59.43 | 1,628,888 |
| 2023-01-24 | $59.64 | $59.64 | $59.62 | $59.62 | $59.42 | 1,691,392 |
| 2023-01-23 | $59.63 | $59.64 | $59.62 | $59.64 | $59.44 | 1,779,774 |
| 2023-01-20 | $59.62 | $59.63 | $59.61 | $59.62 | $59.42 | 1,168,924 |
| 2023-01-19 | $59.60 | $59.62 | $59.60 | $59.62 | $59.42 | 1,198,274 |
| 2023-01-18 | $59.57 | $59.60 | $59.56 | $59.59 | $59.39 | 1,475,236 |
| 2023-01-17 | $59.57 | $59.57 | $59.56 | $59.56 | $59.36 | 1,112,398 |
| 2023-01-13 | $59.55 | $59.56 | $59.54 | $59.55 | $59.35 | 2,543,476 |
| 2023-01-12 | $59.54 | $59.56 | $59.54 | $59.55 | $59.35 | 1,149,952 |
| 2023-01-11 | $59.53 | $59.54 | $59.52 | $59.53 | $59.33 | 2,223,751 |
| 2023-01-10 | $59.51 | $59.52 | $59.50 | $59.52 | $59.32 | 1,370,552 |
| 2023-01-09 | $59.49 | $59.51 | $59.48 | $59.51 | $59.31 | 2,163,626 |
| 2023-01-06 | $59.45 | $59.50 | $59.45 | $59.48 | $59.28 | 1,531,342 |
| 2023-01-05 | $59.46 | $59.46 | $59.45 | $59.46 | $59.26 | 1,450,575 |
| 2023-01-04 | $59.47 | $59.47 | $59.45 | $59.46 | $59.26 | 1,626,925 |
| 2023-01-03 | $59.46 | $59.46 | $59.43 | $59.44 | $59.24 | 2,762,387 |
| 2022-12-30 | $59.45 | $59.45 | $59.39 | $59.44 | $59.24 | 1,903,534 |
| 2022-12-29 | $59.42 | $59.45 | $59.40 | $59.44 | $59.24 | 2,631,242 |
| 2022-12-28 | $59.42 | $59.42 | $59.39 | $59.41 | $59.21 | 1,609,105 |
| 2022-12-27 | $59.40 | $59.40 | $59.38 | $59.38 | $59.18 | 1,056,393 |
| 2022-12-23 | $59.42 | $59.42 | $59.38 | $59.39 | $59.39 | 1,164,523 |
| 2022-12-22 | $59.58 | $59.60 | $59.56 | $59.60 | $59.41 | 1,495,435 |
| 2022-12-21 | $59.55 | $59.56 | $59.54 | $59.56 | $59.37 | 1,701,192 |
| 2022-12-20 | $59.54 | $59.54 | $59.52 | $59.53 | $59.34 | 2,314,848 |
| 2022-12-19 | $59.53 | $59.53 | $59.51 | $59.53 | $59.34 | 1,586,232 |
| 2022-12-16 | $59.50 | $59.51 | $59.50 | $59.51 | $59.32 | 1,172,518 |
| 2022-12-15 | $59.50 | $59.51 | $59.49 | $59.50 | $59.31 | 1,692,297 |
| 2022-12-14 | $59.49 | $59.50 | $59.48 | $59.50 | $59.31 | 2,492,430 |
| 2022-12-13 | $59.47 | $59.48 | $59.47 | $59.48 | $59.29 | 1,356,664 |
| 2022-12-12 | $59.44 | $59.46 | $59.43 | $59.46 | $59.27 | 1,854,994 |
| 2022-12-09 | $59.44 | $59.45 | $59.43 | $59.43 | $59.24 | 2,181,795 |
| 2022-12-08 | $59.43 | $59.44 | $59.42 | $59.44 | $59.25 | 875,447 |
| 2022-12-07 | $59.42 | $59.43 | $59.41 | $59.43 | $59.24 | 1,499,600 |
| 2022-12-06 | $59.39 | $59.42 | $59.39 | $59.42 | $59.23 | 2,102,807 |
| 2022-12-05 | $59.40 | $59.41 | $59.39 | $59.40 | $59.21 | 1,077,809 |
| 2022-12-02 | $59.35 | $59.39 | $59.35 | $59.38 | $59.38 | 1,424,455 |
| 2022-12-01 | $59.36 | $59.38 | $59.36 | $59.38 | $59.38 | 2,644,200 |
| 2022-11-30 | $59.36 | $59.38 | $59.34 | $59.38 | $59.38 | 1,840,362 |
| 2022-11-29 | $59.49 | $59.51 | $59.49 | $59.51 | $59.35 | 1,300,698 |
| 2022-11-28 | $59.48 | $59.50 | $59.48 | $59.50 | $59.34 | 1,651,002 |
| 2022-11-25 | $59.47 | $59.49 | $59.46 | $59.47 | $59.31 | 689,575 |
| 2022-11-23 | $59.45 | $59.48 | $59.45 | $59.48 | $59.32 | 1,195,942 |
| 2022-11-22 | $59.45 | $59.46 | $59.43 | $59.46 | $59.46 | 1,411,999 |
| 2022-11-21 | $59.43 | $59.44 | $59.42 | $59.44 | $59.44 | 1,009,205 |
| 2022-11-18 | $59.42 | $59.44 | $59.42 | $59.44 | $59.44 | 1,293,469 |
| 2022-11-17 | $59.41 | $59.43 | $59.41 | $59.42 | $59.42 | 1,131,476 |
| 2022-11-16 | $59.40 | $59.42 | $59.40 | $59.41 | $59.41 | 841,556 |
| 2022-11-15 | $59.41 | $59.42 | $59.39 | $59.41 | $59.41 | 1,528,235 |
| 2022-11-14 | $59.40 | $59.42 | $59.39 | $59.41 | $59.41 | 2,289,861 |
| 2022-11-11 | $59.40 | $59.41 | $59.38 | $59.41 | $59.41 | 1,507,366 |
| 2022-11-10 | $59.38 | $59.42 | $59.38 | $59.42 | $59.42 | 1,056,515 |
| 2022-11-09 | $59.34 | $59.37 | $59.34 | $59.35 | $59.35 | 1,454,995 |
| 2022-11-08 | $59.33 | $59.35 | $59.32 | $59.35 | $59.35 | 1,574,848 |
| 2022-11-07 | $59.34 | $59.34 | $59.32 | $59.33 | $59.33 | 1,351,734 |
| 2022-11-04 | $59.30 | $59.33 | $59.30 | $59.33 | $59.33 | 1,161,027 |
| 2022-11-03 | $59.28 | $59.31 | $59.28 | $59.31 | $59.31 | 1,732,979 |
| 2022-11-02 | $59.29 | $59.32 | $59.29 | $59.31 | $59.31 | 1,335,058 |
| 2022-11-01 | $59.29 | $59.31 | $59.27 | $59.29 | $59.29 | 2,297,797 |
| 2022-10-31 | $59.29 | $59.29 | $59.26 | $59.29 | $59.29 | 3,073,916 |
| 2022-10-28 | $59.41 | $59.41 | $59.39 | $59.40 | $59.26 | 1,583,486 |
| 2022-10-27 | $59.40 | $59.41 | $59.39 | $59.41 | $59.27 | 966,912 |
| 2022-10-26 | $59.39 | $59.41 | $59.39 | $59.40 | $59.26 | 1,500,682 |
| 2022-10-25 | $59.40 | $59.40 | $59.38 | $59.40 | $59.26 | 1,399,525 |
| 2022-10-24 | $59.41 | $59.41 | $59.38 | $59.40 | $59.26 | 2,483,892 |
| 2022-10-21 | $59.37 | $59.41 | $59.36 | $59.41 | $59.27 | 1,274,612 |
| 2022-10-20 | $59.37 | $59.39 | $59.37 | $59.37 | $59.23 | 1,028,144 |
| 2022-10-19 | $59.37 | $59.38 | $59.36 | $59.36 | $59.22 | 1,308,963 |
| 2022-10-18 | $59.37 | $59.38 | $59.36 | $59.37 | $59.23 | 1,291,894 |
| 2022-10-17 | $59.38 | $59.39 | $59.37 | $59.38 | $59.24 | 1,159,327 |
| 2022-10-14 | $59.41 | $59.41 | $59.35 | $59.36 | $59.36 | 3,011,920 |
| 2022-10-13 | $59.35 | $59.39 | $59.35 | $59.37 | $59.37 | 1,284,053 |
| 2022-10-12 | $59.37 | $59.38 | $59.36 | $59.38 | $59.38 | 902,154 |
| 2022-10-11 | $59.36 | $59.40 | $59.36 | $59.37 | $59.37 | 2,167,706 |
| 2022-10-10 | $59.36 | $59.37 | $59.36 | $59.37 | $59.37 | 1,343,336 |
| 2022-10-07 | $59.34 | $59.36 | $59.34 | $59.35 | $59.35 | 1,375,538 |
| 2022-10-06 | $59.35 | $59.35 | $59.33 | $59.35 | $59.35 | 1,535,710 |
| 2022-10-05 | $59.35 | $59.35 | $59.33 | $59.35 | $59.35 | 1,201,106 |
| 2022-10-04 | $59.35 | $59.36 | $59.34 | $59.36 | $59.36 | 1,827,496 |
| 2022-10-03 | $59.33 | $59.36 | $59.33 | $59.35 | $59.35 | 3,879,287 |
| 2022-09-30 | $59.32 | $59.34 | $59.31 | $59.32 | $59.32 | 1,273,736 |
| 2022-09-29 | $59.44 | $59.44 | $59.42 | $59.42 | $59.31 | 1,576,830 |
| 2022-09-28 | $59.44 | $59.45 | $59.43 | $59.45 | $59.34 | 1,381,172 |
| 2022-09-27 | $59.43 | $59.43 | $59.41 | $59.41 | $59.30 | 2,189,377 |
| 2022-09-26 | $59.44 | $59.45 | $59.42 | $59.42 | $59.31 | 1,351,202 |
| 2022-09-23 | $59.45 | $59.45 | $59.42 | $59.44 | $59.33 | 2,675,442 |
| 2022-09-22 | $59.44 | $59.44 | $59.42 | $59.44 | $59.33 | 1,787,478 |
| 2022-09-21 | $59.43 | $59.44 | $59.41 | $59.44 | $59.33 | 1,473,239 |
| 2022-09-20 | $59.43 | $59.44 | $59.42 | $59.43 | $59.32 | 1,436,175 |
| 2022-09-19 | $59.42 | $59.45 | $59.42 | $59.44 | $59.33 | 1,642,736 |
| 2022-09-16 | $59.41 | $59.43 | $59.41 | $59.43 | $59.32 | 1,348,829 |
| 2022-09-15 | $59.42 | $59.43 | $59.41 | $59.42 | $59.31 | 1,580,918 |
| 2022-09-14 | $59.42 | $59.43 | $59.41 | $59.42 | $59.31 | 647,659 |
| 2022-09-13 | $59.41 | $59.43 | $59.40 | $59.43 | $59.32 | 1,696,621 |
| 2022-09-12 | $59.43 | $59.44 | $59.42 | $59.43 | $59.32 | 916,082 |
| 2022-09-09 | $59.44 | $59.44 | $59.41 | $59.42 | $59.31 | 2,152,294 |
| 2022-09-08 | $59.44 | $59.44 | $59.42 | $59.44 | $59.44 | 923,655 |
| 2022-09-07 | $59.43 | $59.46 | $59.43 | $59.45 | $59.45 | 1,591,155 |
| 2022-09-06 | $59.44 | $59.44 | $59.42 | $59.43 | $59.43 | 767,323 |
| 2022-09-02 | $59.42 | $59.44 | $59.41 | $59.43 | $59.43 | 1,198,699 |
| 2022-09-01 | $59.41 | $59.42 | $59.40 | $59.41 | $59.41 | 2,839,260 |
| 2022-08-31 | $59.42 | $59.42 | $59.39 | $59.41 | $59.41 | 1,288,900 |
| 2022-08-30 | $59.49 | $59.51 | $59.48 | $59.50 | $59.40 | 1,397,529 |
| 2022-08-29 | $59.48 | $59.49 | $59.47 | $59.49 | $59.39 | 1,118,084 |
| 2022-08-26 | $59.48 | $59.49 | $59.47 | $59.48 | $59.38 | 888,346 |
| 2022-08-25 | $59.49 | $59.49 | $59.47 | $59.48 | $59.38 | 800,552 |
| 2022-08-24 | $59.47 | $59.49 | $59.47 | $59.49 | $59.39 | 822,344 |
| 2022-08-23 | $59.48 | $59.48 | $59.46 | $59.48 | $59.38 | 1,545,257 |
| 2022-08-22 | $59.47 | $59.48 | $59.46 | $59.48 | $59.38 | 1,141,354 |
| 2022-08-19 | $59.47 | $59.48 | $59.45 | $59.47 | $59.37 | 2,106,203 |
| 2022-08-18 | $59.47 | $59.47 | $59.46 | $59.47 | $59.37 | 802,768 |
| 2022-08-17 | $59.46 | $59.46 | $59.44 | $59.46 | $59.36 | 921,084 |
| 2022-08-16 | $59.44 | $59.46 | $59.44 | $59.46 | $59.36 | 1,336,239 |
| 2022-08-15 | $59.45 | $59.47 | $59.44 | $59.44 | $59.34 | 2,672,741 |
| 2022-08-12 | $59.43 | $59.45 | $59.43 | $59.45 | $59.35 | 1,420,130 |
| 2022-08-11 | $59.44 | $59.44 | $59.42 | $59.43 | $59.33 | 794,556 |
| 2022-08-10 | $59.43 | $59.44 | $59.41 | $59.41 | $59.31 | 849,020 |
| 2022-08-09 | $59.43 | $59.43 | $59.40 | $59.42 | $59.32 | 1,191,023 |
| 2022-08-08 | $59.41 | $59.42 | $59.40 | $59.42 | $59.32 | 609,308 |
| 2022-08-05 | $59.41 | $59.41 | $59.39 | $59.40 | $59.30 | 632,496 |
| 2022-08-04 | $59.40 | $59.42 | $59.40 | $59.42 | $59.32 | 899,863 |
| 2022-08-03 | $59.40 | $59.41 | $59.39 | $59.40 | $59.30 | 1,013,918 |
| 2022-08-02 | $59.44 | $59.44 | $59.40 | $59.41 | $59.31 | 990,118 |
| 2022-08-01 | $59.40 | $59.42 | $59.40 | $59.42 | $59.32 | 1,744,272 |
| 2022-07-29 | $59.45 | $59.45 | $59.39 | $59.41 | $59.31 | 1,420,787 |
| 2022-07-28 | $59.50 | $59.50 | $59.46 | $59.49 | $59.31 | 1,776,843 |
| 2022-07-27 | $59.46 | $59.47 | $59.43 | $59.47 | $59.29 | 922,655 |
| 2022-07-26 | $59.45 | $59.46 | $59.44 | $59.45 | $59.26 | 863,160 |
| 2022-07-25 | $59.45 | $59.46 | $59.43 | $59.46 | $59.28 | 1,340,921 |
| 2022-07-22 | $59.42 | $59.45 | $59.42 | $59.45 | $59.27 | 947,103 |
| 2022-07-21 | $59.39 | $59.43 | $59.38 | $59.43 | $59.25 | 1,029,417 |
| 2022-07-20 | $59.42 | $59.42 | $59.38 | $59.40 | $59.22 | 754,917 |
| 2022-07-19 | $59.40 | $59.41 | $59.38 | $59.40 | $59.22 | 669,570 |
| 2022-07-18 | $59.38 | $59.40 | $59.38 | $59.39 | $59.21 | 826,494 |
| 2022-07-15 | $59.38 | $59.39 | $59.36 | $59.39 | $59.21 | 885,740 |
| 2022-07-14 | $59.37 | $59.38 | $59.35 | $59.38 | $59.19 | 575,864 |
| 2022-07-13 | $59.38 | $59.39 | $59.37 | $59.38 | $59.20 | 783,051 |
| 2022-07-12 | $59.39 | $59.40 | $59.38 | $59.40 | $59.22 | 1,636,248 |
| 2022-07-11 | $59.39 | $59.39 | $59.37 | $59.39 | $59.21 | 800,297 |
| 2022-07-08 | $59.38 | $59.39 | $59.36 | $59.38 | $59.20 | 1,885,726 |
| 2022-07-07 | $59.39 | $59.39 | $59.36 | $59.36 | $59.18 | 1,559,335 |
| 2022-07-06 | $59.41 | $59.41 | $59.38 | $59.39 | $59.21 | 1,092,243 |
| 2022-07-05 | $59.41 | $59.41 | $59.39 | $59.41 | $59.23 | 1,740,945 |
| 2022-07-01 | $59.39 | $59.41 | $59.37 | $59.40 | $59.22 | 2,073,127 |
| 2022-06-30 | $59.38 | $59.38 | $59.36 | $59.38 | $59.20 | 2,782,570 |
| 2022-06-29 | $59.40 | $59.43 | $59.40 | $59.42 | $59.18 | 2,324,188 |
| 2022-06-28 | $59.40 | $59.42 | $59.39 | $59.42 | $59.18 | 1,104,156 |
| 2022-06-27 | $59.41 | $59.42 | $59.39 | $59.41 | $59.17 | 1,729,209 |
| 2022-06-24 | $59.42 | $59.43 | $59.39 | $59.39 | $59.15 | 1,765,158 |
| 2022-06-23 | $59.42 | $59.43 | $59.41 | $59.41 | $59.17 | 1,048,737 |
| 2022-06-22 | $59.40 | $59.41 | $59.39 | $59.41 | $59.17 | 1,641,128 |
| 2022-06-21 | $59.40 | $59.40 | $59.39 | $59.40 | $59.16 | 1,659,179 |
| 2022-06-17 | $59.40 | $59.41 | $59.38 | $59.40 | $59.16 | 1,988,667 |
| 2022-06-16 | $59.35 | $59.41 | $59.35 | $59.41 | $59.17 | 1,254,032 |
| 2022-06-15 | $59.37 | $59.40 | $59.36 | $59.40 | $59.16 | 1,374,260 |
| 2022-06-14 | $59.41 | $59.41 | $59.38 | $59.39 | $59.15 | 1,105,293 |
| 2022-06-13 | $59.44 | $59.46 | $59.40 | $59.41 | $59.17 | 1,486,272 |
| 2022-06-10 | $59.49 | $59.50 | $59.47 | $59.48 | $59.24 | 1,433,782 |
| 2022-06-09 | $59.52 | $59.52 | $59.50 | $59.52 | $59.28 | 1,590,733 |
| 2022-06-08 | $59.51 | $59.52 | $59.50 | $59.51 | $59.27 | 882,536 |
| 2022-06-07 | $59.52 | $59.52 | $59.50 | $59.52 | $59.28 | 982,240 |
| 2022-06-06 | $59.50 | $59.52 | $59.50 | $59.52 | $59.28 | 1,040,947 |
| 2022-06-03 | $59.51 | $59.51 | $59.49 | $59.49 | $59.25 | 558,857 |
| 2022-06-02 | $59.49 | $59.51 | $59.48 | $59.50 | $59.26 | 1,122,712 |
| 2022-06-01 | $59.53 | $59.53 | $59.49 | $59.49 | $59.25 | 1,029,163 |
| 2022-05-31 | $59.55 | $59.55 | $59.50 | $59.52 | $59.28 | 1,062,753 |
| 2022-05-27 | $59.57 | $59.57 | $59.54 | $59.57 | $59.29 | 2,212,537 |
| 2022-05-26 | $59.56 | $59.57 | $59.54 | $59.57 | $59.29 | 930,150 |
| 2022-05-25 | $59.53 | $59.56 | $59.53 | $59.55 | $59.27 | 1,485,845 |
| 2022-05-24 | $59.54 | $59.55 | $59.52 | $59.54 | $59.26 | 788,007 |
| 2022-05-23 | $59.53 | $59.53 | $59.51 | $59.53 | $59.25 | 1,278,015 |
| 2022-05-20 | $59.53 | $59.54 | $59.51 | $59.54 | $59.26 | 1,291,388 |
| 2022-05-19 | $59.52 | $59.53 | $59.50 | $59.53 | $59.25 | 1,154,187 |
| 2022-05-18 | $59.51 | $59.52 | $59.49 | $59.51 | $59.23 | 1,161,300 |
| 2022-05-17 | $59.48 | $59.52 | $59.48 | $59.50 | $59.22 | 665,784 |
| 2022-05-16 | $59.53 | $59.53 | $59.51 | $59.52 | $59.24 | 1,664,167 |
| 2022-05-13 | $59.52 | $59.53 | $59.48 | $59.48 | $59.20 | 2,707,822 |
| 2022-05-12 | $59.54 | $59.54 | $59.50 | $59.53 | $59.25 | 1,113,906 |
| 2022-05-11 | $59.47 | $59.51 | $59.47 | $59.50 | $59.22 | 896,636 |
| 2022-05-10 | $59.54 | $59.54 | $59.50 | $59.51 | $59.23 | 1,213,441 |
| 2022-05-09 | $59.55 | $59.55 | $59.48 | $59.54 | $59.26 | 1,445,935 |
| 2022-05-06 | $59.50 | $59.51 | $59.45 | $59.51 | $59.23 | 605,756 |
| 2022-05-05 | $59.50 | $59.51 | $59.44 | $59.48 | $59.20 | 934,325 |
| 2022-05-04 | $59.49 | $59.52 | $59.47 | $59.52 | $59.24 | 1,257,005 |
| 2022-05-03 | $59.51 | $59.52 | $59.49 | $59.50 | $59.22 | 724,167 |
| 2022-05-02 | $59.52 | $59.52 | $59.49 | $59.51 | $59.23 | 1,519,378 |
| 2022-04-29 | $59.51 | $59.52 | $59.48 | $59.52 | $59.24 | 1,172,997 |
| 2022-04-28 | $59.55 | $59.55 | $59.52 | $59.53 | $59.22 | 507,947 |
| 2022-04-27 | $59.55 | $59.56 | $59.53 | $59.55 | $59.24 | 635,590 |
| 2022-04-26 | $59.49 | $59.53 | $59.48 | $59.53 | $59.22 | 667,546 |
| 2022-04-25 | $59.51 | $59.53 | $59.48 | $59.50 | $59.19 | 1,699,575 |
| 2022-04-22 | $59.50 | $59.51 | $59.48 | $59.48 | $59.17 | 876,075 |
| 2022-04-21 | $59.53 | $59.53 | $59.50 | $59.50 | $59.19 | 486,413 |
| 2022-04-20 | $59.52 | $59.53 | $59.52 | $59.52 | $59.21 | 902,351 |
| 2022-04-19 | $59.51 | $59.54 | $59.51 | $59.52 | $59.21 | 472,346 |
| 2022-04-18 | $59.53 | $59.55 | $59.52 | $59.53 | $59.22 | 749,881 |
| 2022-04-14 | $59.55 | $59.55 | $59.53 | $59.53 | $59.22 | 500,689 |
| 2022-04-13 | $59.53 | $59.57 | $59.53 | $59.54 | $59.23 | 1,247,366 |
| 2022-04-12 | $59.53 | $59.54 | $59.50 | $59.53 | $59.22 | 1,702,397 |
| 2022-04-11 | $59.50 | $59.53 | $59.50 | $59.52 | $59.21 | 449,479 |
| 2022-04-08 | $59.52 | $59.52 | $59.50 | $59.51 | $59.20 | 554,767 |
| 2022-04-07 | $59.51 | $59.52 | $59.50 | $59.51 | $59.20 | 521,441 |
| 2022-04-06 | $59.49 | $59.52 | $59.49 | $59.50 | $59.19 | 542,742 |
| 2022-04-05 | $59.51 | $59.55 | $59.50 | $59.51 | $59.20 | 732,710 |
| 2022-04-04 | $59.51 | $59.54 | $59.51 | $59.53 | $59.22 | 748,815 |
| 2022-04-01 | $59.54 | $59.55 | $59.50 | $59.51 | $59.20 | 1,236,213 |
| 2022-03-31 | $59.52 | $59.54 | $59.52 | $59.53 | $59.22 | 720,645 |
| 2022-03-30 | $59.51 | $59.55 | $59.51 | $59.54 | $59.21 | 816,362 |
| 2022-03-29 | $59.50 | $59.54 | $59.49 | $59.51 | $59.18 | 901,210 |
| 2022-03-28 | $59.50 | $59.55 | $59.50 | $59.51 | $59.18 | 1,251,934 |
| 2022-03-25 | $59.51 | $59.52 | $59.49 | $59.50 | $59.17 | 448,958 |
| 2022-03-24 | $59.53 | $59.53 | $59.51 | $59.51 | $59.18 | 271,113 |
| 2022-03-23 | $59.50 | $59.52 | $59.50 | $59.52 | $59.19 | 360,145 |
| 2022-03-22 | $59.49 | $59.50 | $59.45 | $59.50 | $59.17 | 915,710 |
| 2022-03-21 | $59.52 | $59.52 | $59.48 | $59.48 | $59.15 | 441,100 |
| 2022-03-18 | $59.51 | $59.52 | $59.50 | $59.52 | $59.19 | 909,478 |
| 2022-03-17 | $59.49 | $59.52 | $59.49 | $59.50 | $59.17 | 1,229,523 |
| 2022-03-16 | $59.52 | $59.53 | $59.49 | $59.50 | $59.17 | 640,229 |
| 2022-03-15 | $59.52 | $59.54 | $59.52 | $59.52 | $59.19 | 433,595 |
| 2022-03-14 | $59.53 | $59.54 | $59.52 | $59.52 | $59.19 | 264,929 |
| 2022-03-11 | $59.54 | $59.56 | $59.54 | $59.54 | $59.21 | 355,948 |
| 2022-03-10 | $59.59 | $59.59 | $59.55 | $59.57 | $59.24 | 605,359 |
| 2022-03-09 | $59.63 | $59.63 | $59.59 | $59.60 | $59.27 | 428,122 |
| 2022-03-08 | $59.64 | $59.64 | $59.60 | $59.62 | $59.29 | 851,611 |
| 2022-03-07 | $59.66 | $59.67 | $59.64 | $59.65 | $59.32 | 511,264 |
| 2022-03-04 | $59.67 | $59.68 | $59.65 | $59.66 | $59.33 | 483,265 |
| 2022-03-03 | $59.68 | $59.68 | $59.65 | $59.66 | $59.33 | 1,022,445 |
| 2022-03-02 | $59.70 | $59.70 | $59.67 | $59.68 | $59.35 | 402,635 |
| 2022-03-01 | $59.71 | $59.72 | $59.69 | $59.71 | $59.38 | 1,223,811 |
| 2022-02-28 | $59.68 | $59.70 | $59.68 | $59.69 | $59.36 | 1,130,006 |
| 2022-02-25 | $59.69 | $59.70 | $59.68 | $59.70 | $59.35 | 1,288,395 |
| 2022-02-24 | $59.71 | $59.73 | $59.69 | $59.69 | $59.34 | 1,541,009 |
| 2022-02-23 | $59.70 | $59.72 | $59.70 | $59.70 | $59.35 | 771,122 |
| 2022-02-22 | $59.72 | $59.72 | $59.70 | $59.71 | $59.36 | 977,283 |
| 2022-02-18 | $59.70 | $59.73 | $59.69 | $59.72 | $59.37 | 655,962 |
| 2022-02-17 | $59.70 | $59.71 | $59.69 | $59.70 | $59.35 | 382,616 |
| 2022-02-16 | $59.70 | $59.72 | $59.69 | $59.71 | $59.36 | 486,919 |
| 2022-02-15 | $59.69 | $59.70 | $59.68 | $59.69 | $59.34 | 312,646 |
| 2022-02-14 | $59.71 | $59.71 | $59.68 | $59.69 | $59.34 | 1,260,596 |
| 2022-02-11 | $59.68 | $59.72 | $59.67 | $59.70 | $59.35 | 982,136 |
| 2022-02-10 | $59.71 | $59.71 | $59.67 | $59.68 | $59.33 | 629,632 |
| 2022-02-09 | $59.72 | $59.73 | $59.71 | $59.71 | $59.36 | 1,000,248 |
| 2022-02-08 | $59.72 | $59.73 | $59.72 | $59.72 | $59.37 | 543,187 |
| 2022-02-07 | $59.72 | $59.73 | $59.72 | $59.72 | $59.37 | 487,663 |
| 2022-02-04 | $59.74 | $59.75 | $59.71 | $59.72 | $59.37 | 1,220,358 |
| 2022-02-03 | $59.75 | $59.76 | $59.73 | $59.74 | $59.39 | 697,657 |
| 2022-02-02 | $59.76 | $59.77 | $59.74 | $59.75 | $59.40 | 1,105,014 |
| 2022-02-01 | $59.76 | $59.78 | $59.74 | $59.76 | $59.41 | 2,187,630 |
| 2022-01-31 | $59.76 | $59.77 | $59.74 | $59.76 | $59.41 | 1,450,700 |
| 2022-01-28 | $59.77 | $59.78 | $59.75 | $59.77 | $59.40 | 760,330 |
| 2022-01-27 | $59.76 | $59.79 | $59.76 | $59.78 | $59.41 | 677,590 |
| 2022-01-26 | $59.79 | $59.81 | $59.76 | $59.77 | $59.40 | 951,210 |
| 2022-01-25 | $59.81 | $59.82 | $59.79 | $59.80 | $59.43 | 843,678 |
| 2022-01-24 | $59.81 | $59.82 | $59.79 | $59.80 | $59.43 | 806,255 |
| 2022-01-21 | $59.79 | $59.81 | $59.79 | $59.80 | $59.43 | 777,837 |
| 2022-01-20 | $59.78 | $59.81 | $59.78 | $59.79 | $59.42 | 1,005,568 |
| 2022-01-19 | $59.77 | $59.79 | $59.77 | $59.78 | $59.41 | 1,033,071 |
| 2022-01-18 | $59.79 | $59.80 | $59.77 | $59.78 | $59.41 | 748,789 |
| 2022-01-14 | $59.79 | $59.79 | $59.77 | $59.79 | $59.42 | 1,225,800 |
| 2022-01-13 | $59.79 | $59.80 | $59.78 | $59.79 | $59.42 | 525,819 |
| 2022-01-12 | $59.80 | $59.80 | $59.78 | $59.78 | $59.41 | 771,927 |
| 2022-01-11 | $59.79 | $59.80 | $59.78 | $59.79 | $59.42 | 527,148 |
| 2022-01-10 | $59.79 | $59.80 | $59.78 | $59.79 | $59.42 | 971,952 |
| 2022-01-07 | $59.79 | $59.80 | $59.78 | $59.78 | $59.41 | 676,305 |
| 2022-01-06 | $59.78 | $59.82 | $59.78 | $59.79 | $59.42 | 1,283,615 |
| 2022-01-05 | $59.80 | $59.81 | $59.78 | $59.78 | $59.41 | 1,060,765 |
| 2022-01-04 | $59.80 | $59.81 | $59.79 | $59.80 | $59.43 | 512,421 |
| 2022-01-03 | $59.80 | $59.81 | $59.78 | $59.79 | $59.42 | 1,062,044 |
| 2021-12-31 | $59.79 | $59.81 | $59.79 | $59.80 | $59.43 | 1,002,850 |
| 2021-12-30 | $59.80 | $59.81 | $59.79 | $59.79 | $59.42 | 1,202,774 |
| 2021-12-29 | $59.80 | $59.81 | $59.80 | $59.81 | $59.44 | 345,709 |
| 2021-12-28 | $59.81 | $59.81 | $59.80 | $59.80 | $59.43 | 443,070 |
| 2021-12-27 | $59.81 | $59.83 | $59.80 | $59.82 | $59.45 | 1,188,781 |
| 2021-12-23 | $59.81 | $59.82 | $59.79 | $59.80 | $59.43 | 596,491 |
| 2021-12-22 | $59.83 | $59.84 | $59.81 | $59.81 | $59.43 | 1,377,963 |
| 2021-12-21 | $59.84 | $59.85 | $59.83 | $59.83 | $59.45 | 931,027 |
| 2021-12-20 | $59.82 | $59.86 | $59.82 | $59.85 | $59.47 | 3,092,003 |
| 2021-12-17 | $59.81 | $59.83 | $59.81 | $59.82 | $59.44 | 571,456 |
| 2021-12-16 | $59.81 | $59.82 | $59.80 | $59.82 | $59.44 | 1,979,613 |
| 2021-12-15 | $59.82 | $59.83 | $59.79 | $59.80 | $59.42 | 770,307 |
| 2021-12-14 | $59.83 | $59.83 | $59.82 | $59.82 | $59.44 | 404,721 |
| 2021-12-13 | $59.82 | $59.83 | $59.82 | $59.82 | $59.44 | 261,582 |
| 2021-12-10 | $59.83 | $59.84 | $59.82 | $59.82 | $59.44 | 337,074 |
| 2021-12-09 | $59.83 | $59.84 | $59.82 | $59.83 | $59.45 | 515,715 |
| 2021-12-08 | $59.83 | $59.83 | $59.81 | $59.83 | $59.45 | 928,889 |
| 2021-12-07 | $59.83 | $59.84 | $59.81 | $59.82 | $59.44 | 643,596 |
| 2021-12-06 | $59.82 | $59.84 | $59.82 | $59.83 | $59.45 | 878,202 |
| 2021-12-03 | $59.81 | $59.83 | $59.81 | $59.82 | $59.44 | 1,073,132 |
| 2021-12-02 | $59.83 | $59.84 | $59.82 | $59.82 | $59.44 | 942,643 |
| 2021-12-01 | $59.82 | $59.85 | $59.82 | $59.83 | $59.44 | 847,609 |
| 2021-11-30 | $59.84 | $59.85 | $59.83 | $59.84 | $59.45 | 596,269 |
| 2021-11-29 | $59.85 | $59.86 | $59.85 | $59.86 | $59.46 | 317,593 |
| 2021-11-26 | $59.85 | $59.85 | $59.84 | $59.85 | $59.45 | 257,969 |
| 2021-11-24 | $59.85 | $59.86 | $59.85 | $59.85 | $59.45 | 227,325 |
| 2021-11-23 | $59.86 | $59.86 | $59.85 | $59.86 | $59.46 | 353,369 |
| 2021-11-22 | $59.85 | $59.87 | $59.85 | $59.86 | $59.46 | 361,389 |
| 2021-11-19 | $59.87 | $59.87 | $59.86 | $59.86 | $59.46 | 470,742 |
| 2021-11-18 | $59.88 | $59.88 | $59.86 | $59.88 | $59.48 | 302,288 |
| 2021-11-17 | $59.87 | $59.88 | $59.87 | $59.87 | $59.47 | 377,025 |
| 2021-11-16 | $59.87 | $59.89 | $59.85 | $59.88 | $59.48 | 719,876 |
| 2021-11-15 | $59.87 | $59.89 | $59.87 | $59.87 | $59.47 | 345,924 |
| 2021-11-12 | $59.87 | $59.88 | $59.87 | $59.87 | $59.47 | 233,661 |
| 2021-11-11 | $59.89 | $59.89 | $59.87 | $59.88 | $59.48 | 422,417 |
| 2021-11-10 | $59.90 | $59.91 | $59.89 | $59.89 | $59.49 | 399,278 |
| 2021-11-09 | $59.89 | $59.91 | $59.89 | $59.90 | $59.50 | 1,156,487 |
| 2021-11-08 | $59.88 | $59.90 | $59.88 | $59.89 | $59.49 | 544,824 |
| 2021-11-05 | $59.88 | $59.89 | $59.87 | $59.88 | $59.48 | 372,684 |
| 2021-11-04 | $59.87 | $59.88 | $59.86 | $59.87 | $59.47 | 416,871 |
| 2021-11-03 | $59.86 | $59.88 | $59.86 | $59.87 | $59.47 | 764,728 |
| 2021-11-02 | $59.86 | $59.88 | $59.86 | $59.86 | $59.46 | 656,707 |
| 2021-11-01 | $59.87 | $59.88 | $59.86 | $59.87 | $59.47 | 1,089,723 |
| 2021-10-29 | $59.86 | $59.87 | $59.86 | $59.87 | $59.47 | 451,288 |
| 2021-10-28 | $59.90 | $59.90 | $59.88 | $59.88 | $59.47 | 777,449 |
| 2021-10-27 | $59.90 | $59.91 | $59.89 | $59.90 | $59.49 | 395,038 |
| 2021-10-26 | $59.89 | $59.91 | $59.89 | $59.90 | $59.49 | 571,832 |
| 2021-10-25 | $59.90 | $59.90 | $59.89 | $59.90 | $59.49 | 378,647 |
| 2021-10-22 | $59.90 | $59.91 | $59.88 | $59.91 | $59.50 | 529,837 |
| 2021-10-21 | $59.91 | $59.92 | $59.90 | $59.90 | $59.49 | 499,690 |
| 2021-10-20 | $59.91 | $59.92 | $59.91 | $59.92 | $59.50 | 342,759 |
| 2021-10-19 | $59.91 | $59.92 | $59.91 | $59.91 | $59.50 | 461,647 |
| 2021-10-18 | $59.91 | $59.92 | $59.90 | $59.91 | $59.50 | 843,227 |
| 2021-10-15 | $59.91 | $59.94 | $59.91 | $59.91 | $59.50 | 989,969 |
| 2021-10-14 | $59.91 | $59.92 | $59.91 | $59.91 | $59.50 | 552,213 |
| 2021-10-13 | $59.91 | $59.92 | $59.91 | $59.92 | $59.51 | 553,686 |
| 2021-10-12 | $59.92 | $59.92 | $59.91 | $59.92 | $59.51 | 642,710 |
| 2021-10-11 | $59.91 | $59.92 | $59.91 | $59.91 | $59.50 | 300,971 |
| 2021-10-08 | $59.92 | $59.92 | $59.91 | $59.91 | $59.50 | 671,996 |
| 2021-10-07 | $59.94 | $59.95 | $59.90 | $59.91 | $59.50 | 1,095,377 |
| 2021-10-06 | $59.95 | $59.95 | $59.93 | $59.93 | $59.52 | 544,435 |
| 2021-10-05 | $59.95 | $59.95 | $59.94 | $59.95 | $59.54 | 416,969 |
| 2021-10-04 | $59.94 | $59.95 | $59.94 | $59.95 | $59.54 | 502,905 |
| 2021-10-01 | $59.94 | $59.96 | $59.93 | $59.94 | $59.53 | 1,562,582 |
| 2021-09-30 | $59.94 | $59.96 | $59.93 | $59.95 | $59.53 | 623,404 |
| 2021-09-29 | $59.96 | $59.96 | $59.94 | $59.96 | $59.53 | 771,615 |
| 2021-09-28 | $59.94 | $59.95 | $59.94 | $59.95 | $59.52 | 392,327 |
| 2021-09-27 | $59.94 | $59.95 | $59.93 | $59.95 | $59.52 | 880,833 |
| 2021-09-24 | $59.92 | $59.95 | $59.92 | $59.95 | $59.52 | 891,750 |
| 2021-09-23 | $59.93 | $59.94 | $59.92 | $59.92 | $59.49 | 778,309 |
| 2021-09-22 | $59.94 | $59.95 | $59.93 | $59.93 | $59.50 | 318,817 |
| 2021-09-21 | $59.93 | $59.94 | $59.93 | $59.93 | $59.50 | 305,509 |
| 2021-09-20 | $59.93 | $59.94 | $59.93 | $59.94 | $59.51 | 685,782 |
| 2021-09-17 | $59.93 | $59.94 | $59.93 | $59.93 | $59.50 | 323,054 |
| 2021-09-16 | $59.94 | $59.95 | $59.93 | $59.93 | $59.50 | 433,332 |
| 2021-09-15 | $59.95 | $59.96 | $59.94 | $59.94 | $59.51 | 345,879 |
| 2021-09-14 | $59.94 | $59.96 | $59.94 | $59.96 | $59.53 | 307,429 |
| 2021-09-13 | $59.93 | $59.95 | $59.93 | $59.95 | $59.52 | 754,356 |
| 2021-09-10 | $59.94 | $59.95 | $59.93 | $59.95 | $59.52 | 586,499 |
| 2021-09-09 | $59.94 | $59.95 | $59.93 | $59.94 | $59.51 | 465,948 |
| 2021-09-08 | $59.94 | $59.95 | $59.94 | $59.95 | $59.52 | 367,429 |
| 2021-09-07 | $59.94 | $59.96 | $59.94 | $59.95 | $59.52 | 733,982 |
| 2021-09-03 | $59.94 | $59.94 | $59.93 | $59.94 | $59.51 | 333,178 |
| 2021-09-02 | $59.93 | $59.94 | $59.93 | $59.94 | $59.51 | 542,335 |
| 2021-09-01 | $59.94 | $59.94 | $59.93 | $59.93 | $59.50 | 546,857 |
| 2021-08-31 | $59.94 | $59.94 | $59.93 | $59.94 | $59.51 | 342,863 |
| 2021-08-30 | $59.94 | $59.95 | $59.94 | $59.95 | $59.51 | 277,134 |
| 2021-08-27 | $59.94 | $59.95 | $59.93 | $59.94 | $59.50 | 344,569 |
| 2021-08-26 | $59.93 | $59.95 | $59.93 | $59.94 | $59.50 | 455,792 |
| 2021-08-25 | $59.93 | $59.95 | $59.93 | $59.94 | $59.50 | 489,866 |
| 2021-08-24 | $59.93 | $59.94 | $59.93 | $59.93 | $59.49 | 336,631 |
| 2021-08-23 | $59.94 | $59.94 | $59.93 | $59.94 | $59.50 | 253,942 |
| 2021-08-20 | $59.93 | $59.94 | $59.93 | $59.94 | $59.50 | 246,229 |
| 2021-08-19 | $59.93 | $59.95 | $59.93 | $59.94 | $59.50 | 371,927 |
| 2021-08-18 | $59.94 | $59.94 | $59.93 | $59.93 | $59.49 | 344,194 |
| 2021-08-17 | $59.93 | $59.95 | $59.93 | $59.93 | $59.49 | 533,356 |
| 2021-08-16 | $59.93 | $59.94 | $59.93 | $59.93 | $59.49 | 242,089 |
| 2021-08-13 | $59.94 | $59.94 | $59.93 | $59.93 | $59.49 | 169,966 |
| 2021-08-12 | $59.94 | $59.94 | $59.93 | $59.93 | $59.49 | 312,419 |
| 2021-08-11 | $59.92 | $59.94 | $59.92 | $59.94 | $59.50 | 419,289 |
| 2021-08-10 | $59.93 | $59.94 | $59.92 | $59.93 | $59.49 | 529,660 |
| 2021-08-09 | $59.93 | $59.94 | $59.93 | $59.93 | $59.49 | 233,173 |
| 2021-08-06 | $59.93 | $59.94 | $59.93 | $59.93 | $59.49 | 279,782 |
| 2021-08-05 | $59.93 | $59.94 | $59.93 | $59.94 | $59.50 | 276,038 |
| 2021-08-04 | $59.95 | $59.95 | $59.93 | $59.94 | $59.50 | 378,797 |
| 2021-08-03 | $59.94 | $59.95 | $59.93 | $59.94 | $59.50 | 341,428 |
| 2021-08-02 | $59.94 | $59.95 | $59.94 | $59.94 | $59.50 | 680,529 |
| 2021-07-30 | $59.95 | $59.95 | $59.93 | $59.94 | $59.50 | 356,224 |
| 2021-07-29 | $59.97 | $59.97 | $59.95 | $59.96 | $59.50 | 583,780 |
| 2021-07-28 | $59.95 | $59.97 | $59.95 | $59.96 | $59.50 | 253,983 |
| 2021-07-27 | $59.96 | $59.96 | $59.95 | $59.96 | $59.50 | 261,607 |
| 2021-07-26 | $59.96 | $59.96 | $59.95 | $59.95 | $59.49 | 382,890 |
| 2021-07-23 | $59.95 | $59.96 | $59.94 | $59.95 | $59.49 | 591,850 |
| 2021-07-22 | $59.95 | $59.96 | $59.94 | $59.95 | $59.49 | 316,287 |
| 2021-07-21 | $59.95 | $59.96 | $59.95 | $59.95 | $59.49 | 506,902 |
| 2021-07-20 | $59.95 | $59.96 | $59.94 | $59.96 | $59.50 | 557,712 |
| 2021-07-19 | $59.94 | $59.95 | $59.94 | $59.95 | $59.49 | 587,575 |
| 2021-07-16 | $59.95 | $59.95 | $59.94 | $59.95 | $59.49 | 353,396 |
| 2021-07-15 | $59.94 | $59.95 | $59.94 | $59.95 | $59.49 | 243,137 |
| 2021-07-14 | $59.94 | $59.95 | $59.94 | $59.95 | $59.49 | 274,604 |
| 2021-07-13 | $59.95 | $59.95 | $59.94 | $59.94 | $59.48 | 450,377 |
| 2021-07-12 | $59.96 | $59.96 | $59.94 | $59.95 | $59.49 | 750,227 |
| 2021-07-09 | $59.96 | $59.96 | $59.95 | $59.96 | $59.50 | 341,494 |
| 2021-07-08 | $59.95 | $60.00 | $59.94 | $59.96 | $59.50 | 881,867 |
| 2021-07-07 | $59.96 | $59.96 | $59.94 | $59.94 | $59.48 | 479,701 |
| 2021-07-06 | $59.95 | $59.96 | $59.94 | $59.95 | $59.49 | 550,716 |
| 2021-07-02 | $59.93 | $59.94 | $59.93 | $59.94 | $59.48 | 334,359 |
| 2021-07-01 | $59.95 | $59.95 | $59.93 | $59.93 | $59.47 | 514,949 |
| 2021-06-30 | $59.96 | $59.96 | $59.93 | $59.94 | $59.48 | 829,334 |
| 2021-06-29 | $59.96 | $59.97 | $59.95 | $59.97 | $59.49 | 983,753 |
| 2021-06-28 | $59.95 | $59.96 | $59.95 | $59.96 | $59.48 | 408,659 |
| 2021-06-25 | $59.95 | $59.96 | $59.95 | $59.95 | $59.47 | 378,176 |
| 2021-06-24 | $59.95 | $59.96 | $59.95 | $59.96 | $59.48 | 534,760 |
| 2021-06-23 | $59.95 | $59.96 | $59.95 | $59.95 | $59.47 | 379,822 |
| 2021-06-22 | $59.95 | $59.96 | $59.95 | $59.96 | $59.48 | 567,479 |
| 2021-06-21 | $59.96 | $59.96 | $59.95 | $59.96 | $59.48 | 1,560,044 |
| 2021-06-18 | $59.95 | $59.96 | $59.95 | $59.96 | $59.48 | 270,792 |
| 2021-06-17 | $59.96 | $59.97 | $59.95 | $59.96 | $59.48 | 439,310 |
| 2021-06-16 | $59.97 | $59.97 | $59.95 | $59.96 | $59.48 | 503,194 |
| 2021-06-15 | $59.97 | $59.97 | $59.96 | $59.97 | $59.49 | 490,837 |
| 2021-06-14 | $59.97 | $59.98 | $59.96 | $59.97 | $59.49 | 391,721 |
| 2021-06-11 | $59.97 | $59.98 | $59.96 | $59.97 | $59.49 | 333,047 |
| 2021-06-10 | $59.97 | $59.98 | $59.95 | $59.97 | $59.49 | 575,165 |
| 2021-06-09 | $59.97 | $59.98 | $59.96 | $59.97 | $59.49 | 715,950 |
| 2021-06-08 | $59.97 | $59.98 | $59.96 | $59.97 | $59.49 | 404,336 |
| 2021-06-07 | $59.96 | $59.97 | $59.96 | $59.97 | $59.49 | 753,967 |
| 2021-06-04 | $59.96 | $59.97 | $59.96 | $59.97 | $59.49 | 309,287 |
| 2021-06-03 | $59.96 | $59.97 | $59.96 | $59.97 | $59.49 | 459,853 |
| 2021-06-02 | $59.97 | $59.98 | $59.96 | $59.96 | $59.48 | 509,255 |
| 2021-06-01 | $59.97 | $59.98 | $59.94 | $59.97 | $59.49 | 634,949 |
| 2021-05-28 | $59.98 | $59.98 | $59.97 | $59.97 | $59.49 | 344,024 |
| 2021-05-27 | $59.98 | $59.99 | $59.97 | $59.98 | $59.48 | 377,253 |
| 2021-05-26 | $59.99 | $59.99 | $59.97 | $59.97 | $59.47 | 460,429 |
| 2021-05-25 | $59.98 | $59.99 | $59.97 | $59.97 | $59.47 | 459,846 |
| 2021-05-24 | $59.98 | $59.98 | $59.97 | $59.98 | $59.48 | 308,700 |
| 2021-05-21 | $59.98 | $59.98 | $59.97 | $59.98 | $59.48 | 357,873 |
| 2021-05-20 | $59.97 | $59.98 | $59.97 | $59.98 | $59.48 | 482,332 |
| 2021-05-19 | $59.97 | $59.99 | $59.96 | $59.98 | $59.48 | 1,100,267 |
| 2021-05-18 | $59.97 | $59.98 | $59.96 | $59.96 | $59.46 | 347,559 |
| 2021-05-17 | $59.96 | $59.97 | $59.96 | $59.96 | $59.46 | 448,277 |
| 2021-05-14 | $59.96 | $59.97 | $59.96 | $59.97 | $59.47 | 486,451 |
| 2021-05-13 | $59.96 | $59.97 | $59.96 | $59.97 | $59.47 | 774,926 |
| 2021-05-12 | $59.96 | $59.97 | $59.96 | $59.96 | $59.46 | 495,287 |
| 2021-05-11 | $59.97 | $59.97 | $59.96 | $59.97 | $59.47 | 591,565 |
| 2021-05-10 | $59.97 | $59.98 | $59.96 | $59.96 | $59.46 | 397,875 |
| 2021-05-07 | $59.97 | $59.97 | $59.96 | $59.96 | $59.46 | 496,214 |
| 2021-05-06 | $59.96 | $59.97 | $59.95 | $59.96 | $59.46 | 489,181 |
| 2021-05-05 | $59.96 | $59.97 | $59.95 | $59.96 | $59.46 | 592,538 |
| 2021-05-04 | $59.97 | $59.98 | $59.96 | $59.96 | $59.46 | 448,427 |
| 2021-05-03 | $59.95 | $59.98 | $59.95 | $59.98 | $59.48 | 1,354,532 |
| 2021-04-30 | $59.97 | $59.97 | $59.95 | $59.96 | $59.46 | 629,472 |
| 2021-04-29 | $59.98 | $59.99 | $59.97 | $59.98 | $59.46 | 500,997 |
| 2021-04-28 | $59.98 | $59.99 | $59.97 | $59.97 | $59.45 | 492,344 |
| 2021-04-27 | $59.99 | $59.99 | $59.97 | $59.97 | $59.45 | 446,327 |
| 2021-04-26 | $59.97 | $59.98 | $59.97 | $59.98 | $59.46 | 476,928 |
| 2021-04-23 | $59.99 | $59.99 | $59.97 | $59.98 | $59.46 | 779,646 |
| 2021-04-22 | $59.97 | $59.99 | $59.97 | $59.98 | $59.46 | 604,020 |
| 2021-04-21 | $59.97 | $59.98 | $59.97 | $59.98 | $59.46 | 434,811 |
| 2021-04-20 | $59.98 | $60.00 | $59.97 | $59.99 | $59.47 | 919,217 |
| 2021-04-19 | $59.98 | $59.98 | $59.97 | $59.97 | $59.45 | 574,212 |
| 2021-04-16 | $59.97 | $59.98 | $59.97 | $59.97 | $59.45 | 293,888 |
| 2021-04-15 | $59.97 | $59.98 | $59.97 | $59.97 | $59.45 | 554,263 |
| 2021-04-14 | $59.97 | $59.98 | $59.96 | $59.97 | $59.45 | 563,776 |
| 2021-04-13 | $59.98 | $59.98 | $59.97 | $59.97 | $59.45 | 516,013 |
| 2021-04-12 | $59.97 | $59.98 | $59.97 | $59.97 | $59.45 | 348,371 |
| 2021-04-09 | $59.96 | $59.99 | $59.96 | $59.97 | $59.45 | 734,988 |
| 2021-04-08 | $59.96 | $59.97 | $59.96 | $59.96 | $59.44 | 519,402 |
| 2021-04-07 | $59.98 | $59.98 | $59.96 | $59.97 | $59.45 | 673,707 |
| 2021-04-06 | $59.98 | $59.99 | $59.97 | $59.98 | $59.46 | 614,232 |
| 2021-04-05 | $59.98 | $59.99 | $59.97 | $59.97 | $59.45 | 547,764 |
| 2021-04-01 | $59.97 | $59.98 | $59.96 | $59.97 | $59.45 | 900,141 |
| 2021-03-31 | $59.98 | $59.98 | $59.96 | $59.97 | $59.45 | 920,429 |
| 2021-03-30 | $59.99 | $60.00 | $59.98 | $59.98 | $59.43 | 485,376 |
| 2021-03-29 | $59.99 | $60.00 | $59.98 | $59.99 | $59.44 | 506,968 |
| 2021-03-26 | $59.98 | $59.99 | $59.98 | $59.99 | $59.44 | 311,832 |
| 2021-03-25 | $59.98 | $59.99 | $59.98 | $59.98 | $59.43 | 548,392 |
| 2021-03-24 | $59.99 | $59.99 | $59.98 | $59.98 | $59.43 | 541,088 |
| 2021-03-23 | $59.98 | $59.99 | $59.98 | $59.99 | $59.44 | 396,009 |
| 2021-03-22 | $59.99 | $59.99 | $59.98 | $59.99 | $59.44 | 365,379 |
| 2021-03-19 | $59.99 | $59.99 | $59.97 | $59.97 | $59.42 | 343,431 |
| 2021-03-18 | $59.98 | $59.99 | $59.98 | $59.99 | $59.44 | 417,205 |
| 2021-03-17 | $59.98 | $59.99 | $59.98 | $59.99 | $59.44 | 376,205 |
| 2021-03-16 | $59.99 | $60.00 | $59.98 | $59.98 | $59.43 | 700,362 |
| 2021-03-15 | $59.98 | $59.99 | $59.97 | $59.99 | $59.44 | 879,541 |
| 2021-03-12 | $59.99 | $59.99 | $59.98 | $59.98 | $59.43 | 492,197 |
| 2021-03-11 | $59.99 | $59.99 | $59.98 | $59.99 | $59.44 | 1,257,547 |
| 2021-03-10 | $59.98 | $59.99 | $59.98 | $59.98 | $59.43 | 820,122 |
| 2021-03-09 | $59.99 | $60.00 | $59.98 | $59.99 | $59.44 | 507,321 |
| 2021-03-08 | $60.00 | $60.02 | $60.00 | $60.00 | $59.45 | 522,382 |
| 2021-03-05 | $60.00 | $60.01 | $59.99 | $60.00 | $59.45 | 644,457 |
| 2021-03-04 | $60.01 | $60.02 | $60.00 | $60.00 | $59.45 | 1,208,215 |
| 2021-03-03 | $60.00 | $60.02 | $60.00 | $60.01 | $59.46 | 472,060 |
| 2021-03-02 | $60.00 | $60.01 | $60.00 | $60.01 | $59.46 | 400,470 |
| 2021-03-01 | $59.99 | $60.01 | $59.98 | $60.00 | $59.45 | 1,044,857 |
| 2021-02-26 | $59.99 | $60.00 | $59.98 | $59.99 | $59.44 | 648,103 |
| 2021-02-25 | $60.03 | $60.04 | $60.02 | $60.02 | $59.45 | 1,031,316 |
| 2021-02-24 | $60.04 | $60.05 | $60.03 | $60.03 | $59.46 | 812,551 |
| 2021-02-23 | $60.04 | $60.05 | $60.03 | $60.04 | $59.47 | 823,464 |
| 2021-02-22 | $60.04 | $60.05 | $60.03 | $60.04 | $59.47 | 482,771 |
| 2021-02-19 | $60.05 | $60.06 | $60.04 | $60.05 | $59.47 | 708,881 |
| 2021-02-18 | $60.04 | $60.05 | $60.03 | $60.05 | $59.48 | 663,279 |
| 2021-02-17 | $60.04 | $60.05 | $60.04 | $60.04 | $59.47 | 763,662 |
| 2021-02-16 | $60.05 | $60.06 | $60.04 | $60.04 | $59.47 | 567,117 |
| 2021-02-12 | $60.05 | $60.05 | $60.04 | $60.04 | $59.47 | 645,314 |
| 2021-02-11 | $60.04 | $60.05 | $60.04 | $60.05 | $59.48 | 704,218 |
| 2021-02-10 | $60.04 | $60.05 | $60.04 | $60.05 | $59.48 | 353,170 |
| 2021-02-09 | $60.04 | $60.05 | $60.03 | $60.04 | $59.47 | 658,735 |
| 2021-02-08 | $60.03 | $60.05 | $60.03 | $60.04 | $59.47 | 567,317 |
| 2021-02-05 | $60.03 | $60.04 | $60.02 | $60.03 | $59.46 | 733,097 |
| 2021-02-04 | $60.03 | $60.03 | $60.02 | $60.03 | $59.46 | 582,977 |
| 2021-02-03 | $60.02 | $60.03 | $60.01 | $60.02 | $59.45 | 1,109,418 |
| 2021-02-02 | $60.02 | $60.03 | $60.01 | $60.02 | $59.45 | 998,943 |
| 2021-02-01 | $60.02 | $60.04 | $60.02 | $60.02 | $59.45 | 954,562 |
| 2021-01-29 | $60.01 | $60.04 | $60.01 | $60.02 | $59.45 | 923,073 |
| 2021-01-28 | $60.05 | $60.06 | $60.03 | $60.04 | $59.44 | 692,396 |
| 2021-01-27 | $60.05 | $60.07 | $60.04 | $60.05 | $59.45 | 861,334 |
| 2021-01-26 | $60.04 | $60.06 | $60.04 | $60.04 | $59.44 | 526,119 |
| 2021-01-25 | $60.05 | $60.07 | $60.04 | $60.05 | $59.45 | 621,147 |
| 2021-01-22 | $60.04 | $60.05 | $60.04 | $60.04 | $59.44 | 708,410 |
| 2021-01-21 | $60.06 | $60.06 | $60.04 | $60.04 | $59.44 | 886,819 |
| 2021-01-20 | $60.04 | $60.06 | $60.04 | $60.06 | $59.46 | 780,221 |
| 2021-01-19 | $60.05 | $60.06 | $60.04 | $60.04 | $59.44 | 1,058,972 |
| 2021-01-15 | $60.03 | $60.05 | $60.03 | $60.04 | $59.44 | 680,985 |
| 2021-01-14 | $60.03 | $60.04 | $60.03 | $60.03 | $59.43 | 531,486 |
| 2021-01-13 | $60.03 | $60.04 | $60.02 | $60.03 | $59.43 | 650,521 |
| 2021-01-12 | $60.03 | $60.04 | $60.02 | $60.04 | $59.44 | 766,941 |
| 2021-01-11 | $60.03 | $60.04 | $60.02 | $60.02 | $59.42 | 524,564 |
| 2021-01-08 | $60.03 | $60.03 | $60.02 | $60.02 | $59.42 | 681,652 |
| 2021-01-07 | $60.02 | $60.03 | $60.02 | $60.02 | $59.42 | 598,722 |
| 2021-01-06 | $60.03 | $60.04 | $60.02 | $60.03 | $59.43 | 566,130 |
| 2021-01-05 | $60.05 | $60.05 | $60.02 | $60.03 | $59.43 | 723,568 |
| 2021-01-04 | $60.05 | $60.05 | $60.04 | $60.05 | $59.45 | 566,493 |
| 2020-12-31 | $60.03 | $60.04 | $60.03 | $60.04 | $59.44 | 397,840 |
| 2020-12-30 | $60.04 | $60.04 | $60.03 | $60.03 | $59.43 | 446,307 |
| 2020-12-29 | $60.04 | $60.04 | $60.03 | $60.03 | $59.43 | 812,050 |
| 2020-12-28 | $60.04 | $60.04 | $60.01 | $60.03 | $59.43 | 1,699,918 |
| 2020-12-24 | $60.04 | $60.04 | $60.03 | $60.04 | $59.44 | 208,171 |
| 2020-12-23 | $60.06 | $60.08 | $60.06 | $60.07 | $59.43 | 409,714 |
| 2020-12-22 | $60.05 | $60.07 | $60.04 | $60.06 | $59.42 | 740,088 |
| 2020-12-21 | $60.05 | $60.07 | $60.05 | $60.05 | $59.41 | 860,616 |
| 2020-12-18 | $60.04 | $60.06 | $60.04 | $60.05 | $59.41 | 475,763 |
| 2020-12-17 | $60.05 | $60.06 | $60.04 | $60.05 | $59.41 | 844,437 |
| 2020-12-16 | $60.05 | $60.06 | $60.04 | $60.05 | $59.41 | 490,313 |
| 2020-12-15 | $60.04 | $60.05 | $60.04 | $60.04 | $59.40 | 519,133 |
| 2020-12-14 | $60.05 | $60.06 | $60.04 | $60.04 | $59.40 | 390,257 |
| 2020-12-11 | $60.04 | $60.05 | $60.03 | $60.04 | $59.40 | 625,559 |
| 2020-12-10 | $60.04 | $60.05 | $60.03 | $60.04 | $59.40 | 379,498 |
| 2020-12-09 | $60.04 | $60.05 | $60.03 | $60.04 | $59.40 | 648,819 |
| 2020-12-08 | $60.04 | $60.05 | $60.03 | $60.05 | $59.41 | 601,277 |
| 2020-12-07 | $60.03 | $60.04 | $60.03 | $60.04 | $59.40 | 491,133 |
| 2020-12-04 | $60.03 | $60.05 | $60.02 | $60.03 | $59.39 | 708,864 |
| 2020-12-03 | $60.03 | $60.04 | $60.02 | $60.03 | $59.39 | 646,074 |
| 2020-12-02 | $60.02 | $60.03 | $60.01 | $60.02 | $59.38 | 714,140 |
| 2020-12-01 | $60.04 | $60.05 | $60.01 | $60.02 | $59.38 | 1,199,699 |
| 2020-11-30 | $60.03 | $60.05 | $60.03 | $60.05 | $59.41 | 486,040 |
| 2020-11-27 | $60.07 | $60.07 | $60.06 | $60.07 | $59.40 | 168,243 |
| 2020-11-25 | $60.06 | $60.07 | $60.05 | $60.07 | $59.40 | 694,618 |
| 2020-11-24 | $60.06 | $60.08 | $60.05 | $60.07 | $59.40 | 768,881 |
| 2020-11-23 | $60.05 | $60.07 | $60.05 | $60.06 | $59.39 | 614,761 |
| 2020-11-20 | $60.05 | $60.06 | $60.04 | $60.06 | $59.39 | 512,806 |
| 2020-11-19 | $60.05 | $60.06 | $60.04 | $60.06 | $59.39 | 679,949 |
| 2020-11-18 | $60.05 | $60.06 | $60.04 | $60.04 | $59.37 | 829,332 |
| 2020-11-17 | $60.05 | $60.06 | $60.04 | $60.06 | $59.39 | 608,499 |
| 2020-11-16 | $60.06 | $60.07 | $60.05 | $60.06 | $59.39 | 607,378 |
| 2020-11-13 | $60.04 | $60.08 | $60.03 | $60.05 | $59.38 | 1,325,908 |
| 2020-11-12 | $60.03 | $60.04 | $60.02 | $60.04 | $59.37 | 676,710 |
| 2020-11-11 | $60.04 | $60.04 | $60.03 | $60.04 | $59.37 | 709,222 |
| 2020-11-10 | $60.04 | $60.05 | $60.03 | $60.04 | $59.37 | 800,317 |
| 2020-11-09 | $60.04 | $60.05 | $60.03 | $60.03 | $59.36 | 683,682 |
| 2020-11-06 | $60.02 | $60.04 | $60.02 | $60.04 | $59.37 | 791,382 |
| 2020-11-05 | $60.02 | $60.04 | $60.02 | $60.03 | $59.36 | 1,355,546 |
| 2020-11-04 | $60.02 | $60.05 | $60.02 | $60.04 | $59.37 | 1,249,476 |
| 2020-11-03 | $60.03 | $60.04 | $60.01 | $60.02 | $59.35 | 627,402 |
| 2020-11-02 | $60.03 | $60.04 | $60.02 | $60.03 | $59.36 | 1,050,059 |
| 2020-10-30 | $60.05 | $60.05 | $60.02 | $60.04 | $59.37 | 827,092 |
| 2020-10-29 | $60.07 | $60.08 | $60.04 | $60.06 | $59.36 | 1,516,282 |
| 2020-10-28 | $60.08 | $60.08 | $60.06 | $60.07 | $59.37 | 716,776 |
| 2020-10-27 | $60.09 | $60.09 | $60.07 | $60.08 | $59.38 | 645,850 |
| 2020-10-26 | $60.07 | $60.10 | $60.06 | $60.09 | $59.39 | 1,107,118 |
| 2020-10-23 | $60.07 | $60.08 | $60.05 | $60.07 | $59.37 | 557,145 |
| 2020-10-22 | $60.07 | $60.09 | $60.07 | $60.08 | $59.38 | 475,183 |
| 2020-10-21 | $60.06 | $60.08 | $60.06 | $60.08 | $59.38 | 467,005 |
| 2020-10-20 | $60.06 | $60.08 | $60.05 | $60.07 | $59.37 | 761,002 |
| 2020-10-19 | $60.07 | $60.09 | $60.06 | $60.06 | $59.36 | 1,001,942 |
| 2020-10-16 | $60.06 | $60.08 | $60.05 | $60.08 | $59.38 | 557,763 |
| 2020-10-15 | $60.07 | $60.07 | $60.05 | $60.06 | $59.36 | 525,130 |
| 2020-10-14 | $60.07 | $60.07 | $60.04 | $60.06 | $59.36 | 538,608 |
| 2020-10-13 | $60.06 | $60.07 | $60.05 | $60.06 | $59.36 | 570,322 |
| 2020-10-12 | $60.04 | $60.07 | $60.04 | $60.07 | $59.37 | 888,981 |
| 2020-10-09 | $60.04 | $60.06 | $60.03 | $60.06 | $59.36 | 475,090 |
| 2020-10-08 | $60.04 | $60.04 | $60.02 | $60.04 | $59.34 | 998,828 |
| 2020-10-07 | $60.04 | $60.04 | $60.03 | $60.04 | $59.34 | 646,285 |
| 2020-10-06 | $60.06 | $60.07 | $60.03 | $60.04 | $59.34 | 1,284,749 |
| 2020-10-05 | $60.04 | $60.07 | $60.03 | $60.06 | $59.36 | 747,096 |
| 2020-10-02 | $60.03 | $60.05 | $60.02 | $60.03 | $59.33 | 724,183 |
| 2020-10-01 | $60.03 | $60.06 | $60.02 | $60.05 | $59.35 | 1,180,864 |
| 2020-09-30 | $60.08 | $60.08 | $60.02 | $60.02 | $59.32 | 960,341 |
| 2020-09-29 | $60.07 | $60.09 | $60.06 | $60.08 | $59.34 | 669,001 |
| 2020-09-28 | $60.08 | $60.10 | $60.04 | $60.08 | $59.34 | 1,464,343 |
| 2020-09-25 | $60.06 | $60.10 | $60.06 | $60.07 | $59.33 | 1,001,067 |
| 2020-09-24 | $60.09 | $60.10 | $60.06 | $60.06 | $59.32 | 682,137 |
| 2020-09-23 | $60.08 | $60.11 | $60.08 | $60.08 | $59.34 | 832,563 |
| 2020-09-22 | $60.10 | $60.10 | $60.08 | $60.08 | $59.34 | 524,140 |
| 2020-09-21 | $60.10 | $60.10 | $60.08 | $60.10 | $59.36 | 760,483 |
| 2020-09-18 | $60.08 | $60.10 | $60.08 | $60.10 | $59.36 | 419,220 |
| 2020-09-17 | $60.07 | $60.10 | $60.06 | $60.09 | $59.35 | 547,332 |
| 2020-09-16 | $60.07 | $60.08 | $60.06 | $60.08 | $59.34 | 585,358 |
| 2020-09-15 | $60.07 | $60.08 | $60.05 | $60.05 | $59.31 | 480,510 |
| 2020-09-14 | $60.07 | $60.08 | $60.05 | $60.07 | $59.33 | 945,189 |
| 2020-09-11 | $60.06 | $60.07 | $60.05 | $60.06 | $59.32 | 504,993 |
| 2020-09-10 | $60.05 | $60.06 | $60.04 | $60.06 | $59.32 | 604,512 |
| 2020-09-09 | $60.06 | $60.08 | $60.04 | $60.06 | $59.32 | 745,022 |
| 2020-09-08 | $60.05 | $60.07 | $60.05 | $60.06 | $59.32 | 1,147,549 |
| 2020-09-04 | $60.09 | $60.09 | $60.04 | $60.04 | $59.30 | 813,962 |
| 2020-09-03 | $60.08 | $60.10 | $60.07 | $60.09 | $59.35 | 686,158 |
| 2020-09-02 | $60.07 | $60.09 | $60.05 | $60.07 | $59.33 | 665,192 |
| 2020-09-01 | $60.06 | $60.08 | $60.02 | $60.06 | $59.32 | 1,228,335 |
| 2020-08-31 | $60.20 | $60.20 | $60.06 | $60.06 | $59.32 | 1,206,574 |
| 2020-08-28 | $60.12 | $60.12 | $60.08 | $60.10 | $59.32 | 579,909 |
| 2020-08-27 | $60.13 | $60.13 | $60.10 | $60.11 | $59.33 | 857,343 |
| 2020-08-26 | $60.11 | $60.11 | $60.09 | $60.10 | $59.32 | 661,854 |
| 2020-08-25 | $60.08 | $60.11 | $60.08 | $60.10 | $59.32 | 545,002 |
| 2020-08-24 | $60.10 | $60.10 | $60.08 | $60.09 | $59.31 | 663,924 |
| 2020-08-21 | $60.09 | $60.10 | $60.08 | $60.10 | $59.32 | 443,182 |
| 2020-08-20 | $60.10 | $60.10 | $60.07 | $60.10 | $59.32 | 674,136 |
| 2020-08-19 | $60.09 | $60.11 | $60.07 | $60.08 | $59.30 | 421,361 |
| 2020-08-18 | $60.12 | $60.12 | $60.09 | $60.09 | $59.31 | 476,546 |
| 2020-08-17 | $60.11 | $60.12 | $60.08 | $60.11 | $59.33 | 834,571 |
| 2020-08-14 | $60.07 | $60.11 | $60.06 | $60.10 | $59.32 | 1,579,698 |
| 2020-08-13 | $60.09 | $60.10 | $60.07 | $60.08 | $59.30 | 500,905 |
| 2020-08-12 | $60.07 | $60.10 | $60.07 | $60.08 | $59.30 | 615,843 |
| 2020-08-11 | $60.06 | $60.10 | $60.04 | $60.08 | $59.30 | 1,952,653 |
| 2020-08-10 | $60.07 | $60.07 | $60.05 | $60.06 | $59.28 | 784,284 |
| 2020-08-07 | $60.07 | $60.08 | $60.04 | $60.05 | $59.27 | 1,020,288 |
| 2020-08-06 | $60.06 | $60.07 | $60.05 | $60.07 | $59.29 | 500,863 |
| 2020-08-05 | $60.06 | $60.07 | $60.05 | $60.06 | $59.28 | 580,478 |
| 2020-08-04 | $60.06 | $60.08 | $60.05 | $60.07 | $59.29 | 484,383 |
| 2020-08-03 | $60.07 | $60.07 | $60.03 | $60.05 | $59.27 | 839,545 |
| 2020-07-31 | $60.05 | $60.08 | $60.05 | $60.06 | $59.28 | 579,903 |
| 2020-07-30 | $60.10 | $60.11 | $60.10 | $60.10 | $59.28 | 382,567 |
| 2020-07-29 | $60.09 | $60.12 | $60.08 | $60.11 | $59.29 | 735,247 |
| 2020-07-28 | $60.09 | $60.12 | $60.07 | $60.08 | $59.26 | 597,775 |
| 2020-07-27 | $60.08 | $60.10 | $60.07 | $60.08 | $59.26 | 450,537 |
| 2020-07-24 | $60.08 | $60.10 | $60.06 | $60.09 | $59.27 | 1,218,425 |
| 2020-07-23 | $60.09 | $60.10 | $60.06 | $60.07 | $59.25 | 625,231 |
| 2020-07-22 | $60.08 | $60.10 | $60.06 | $60.08 | $59.26 | 701,454 |
| 2020-07-21 | $60.07 | $60.09 | $60.04 | $60.07 | $59.25 | 726,110 |
| 2020-07-20 | $60.06 | $60.10 | $60.04 | $60.09 | $59.27 | 1,542,660 |
| 2020-07-17 | $60.03 | $60.07 | $60.03 | $60.06 | $59.24 | 660,612 |
| 2020-07-16 | $60.04 | $60.05 | $60.02 | $60.03 | $59.21 | 499,802 |
| 2020-07-15 | $60.03 | $60.07 | $60.02 | $60.04 | $59.22 | 523,423 |
| 2020-07-14 | $60.02 | $60.04 | $60.01 | $60.01 | $59.19 | 374,925 |
| 2020-07-13 | $60.05 | $60.05 | $60.00 | $60.01 | $59.19 | 921,938 |
| 2020-07-10 | $60.03 | $60.07 | $60.00 | $60.07 | $59.25 | 1,067,466 |
| 2020-07-09 | $60.02 | $60.04 | $59.99 | $60.00 | $59.18 | 479,967 |
| 2020-07-08 | $60.03 | $60.05 | $60.02 | $60.02 | $59.20 | 579,336 |
| 2020-07-07 | $60.03 | $60.10 | $60.02 | $60.04 | $59.22 | 568,964 |
| 2020-07-06 | $60.04 | $60.07 | $60.01 | $60.07 | $59.25 | 454,146 |
| 2020-07-02 | $60.02 | $60.04 | $59.99 | $60.03 | $59.21 | 494,309 |
| 2020-07-01 | $60.01 | $60.03 | $59.97 | $60.00 | $59.18 | 589,032 |
| 2020-06-30 | $60.01 | $60.04 | $59.99 | $59.99 | $59.17 | 1,472,824 |
| 2020-06-29 | $60.05 | $60.08 | $60.03 | $60.06 | $59.18 | 487,521 |
| 2020-06-26 | $60.02 | $60.08 | $60.00 | $60.03 | $59.15 | 1,599,761 |
| 2020-06-25 | $60.03 | $60.05 | $59.97 | $60.03 | $59.15 | 982,784 |
| 2020-06-24 | $60.04 | $60.06 | $60.03 | $60.03 | $59.15 | 731,043 |
| 2020-06-23 | $60.04 | $60.06 | $60.00 | $60.05 | $59.17 | 754,803 |
| 2020-06-22 | $60.00 | $60.03 | $59.98 | $60.02 | $59.15 | 674,896 |
| 2020-06-19 | $59.96 | $59.99 | $59.96 | $59.98 | $59.11 | 348,017 |
| 2020-06-18 | $59.95 | $59.98 | $59.95 | $59.96 | $59.09 | 347,190 |
| 2020-06-17 | $59.96 | $59.97 | $59.94 | $59.96 | $59.09 | 875,363 |
| 2020-06-16 | $59.93 | $59.97 | $59.91 | $59.96 | $59.09 | 886,457 |
| 2020-06-15 | $59.92 | $59.96 | $59.91 | $59.93 | $59.06 | 477,658 |
| 2020-06-12 | $59.98 | $59.99 | $59.91 | $59.91 | $59.04 | 2,484,138 |
| 2020-06-11 | $59.97 | $59.99 | $59.95 | $59.97 | $59.10 | 1,019,976 |
| 2020-06-10 | $59.95 | $59.98 | $59.93 | $59.98 | $59.11 | 1,190,958 |
| 2020-06-09 | $59.95 | $59.96 | $59.92 | $59.93 | $59.06 | 922,488 |
| 2020-06-08 | $59.89 | $59.94 | $59.85 | $59.94 | $59.07 | 774,287 |
| 2020-06-05 | $59.88 | $59.89 | $59.84 | $59.84 | $58.97 | 1,266,481 |
| 2020-06-04 | $59.86 | $59.89 | $59.85 | $59.87 | $59.00 | 619,432 |
| 2020-06-03 | $59.85 | $59.90 | $59.83 | $59.83 | $58.96 | 1,193,731 |
| 2020-06-02 | $59.84 | $59.88 | $59.82 | $59.86 | $58.99 | 722,803 |
| 2020-06-01 | $59.84 | $59.91 | $59.80 | $59.83 | $58.96 | 873,753 |
| 2020-05-29 | $59.85 | $59.89 | $59.82 | $59.84 | $58.97 | 1,656,441 |
| 2020-05-28 | $59.88 | $59.92 | $59.85 | $59.89 | $58.95 | 728,246 |
| 2020-05-27 | $59.86 | $59.88 | $59.85 | $59.88 | $58.94 | 900,433 |
| 2020-05-26 | $59.85 | $59.87 | $59.83 | $59.85 | $58.91 | 456,737 |
| 2020-05-22 | $59.84 | $59.86 | $59.81 | $59.86 | $58.92 | 912,091 |
| 2020-05-21 | $59.81 | $59.84 | $59.80 | $59.81 | $58.87 | 523,149 |
| 2020-05-20 | $59.81 | $59.87 | $59.77 | $59.85 | $58.91 | 902,796 |
| 2020-05-19 | $59.77 | $59.82 | $59.75 | $59.79 | $58.85 | 664,200 |
| 2020-05-18 | $59.75 | $59.79 | $59.73 | $59.76 | $58.82 | 710,048 |
| 2020-05-15 | $59.74 | $59.76 | $59.72 | $59.75 | $58.81 | 546,073 |
| 2020-05-14 | $59.72 | $59.77 | $59.71 | $59.72 | $58.78 | 835,719 |
| 2020-05-13 | $59.71 | $59.75 | $59.68 | $59.74 | $58.80 | 1,023,112 |
| 2020-05-12 | $59.67 | $59.72 | $59.64 | $59.68 | $58.74 | 536,137 |
| 2020-05-11 | $59.66 | $59.67 | $59.63 | $59.66 | $58.72 | 506,572 |
| 2020-05-08 | $59.76 | $59.76 | $59.62 | $59.64 | $58.70 | 2,005,077 |
| 2020-05-07 | $59.66 | $59.73 | $59.66 | $59.70 | $58.76 | 649,827 |
| 2020-05-06 | $59.62 | $59.69 | $59.60 | $59.68 | $58.74 | 850,153 |
| 2020-05-05 | $59.60 | $59.63 | $59.55 | $59.62 | $58.68 | 1,158,293 |
| 2020-05-04 | $59.51 | $59.60 | $59.50 | $59.59 | $58.65 | 590,713 |
| 2020-05-01 | $59.57 | $59.59 | $59.47 | $59.57 | $58.63 | 999,084 |
| 2020-04-30 | $59.57 | $59.60 | $59.52 | $59.53 | $58.59 | 1,840,520 |
| 2020-04-29 | $59.62 | $59.66 | $59.51 | $59.65 | $58.63 | 1,596,413 |
| 2020-04-28 | $59.61 | $59.65 | $59.58 | $59.62 | $58.60 | 786,427 |
| 2020-04-27 | $59.58 | $59.62 | $59.57 | $59.59 | $58.57 | 546,407 |
| 2020-04-24 | $59.46 | $59.65 | $59.46 | $59.56 | $58.54 | 2,012,347 |
| 2020-04-23 | $59.53 | $59.64 | $59.38 | $59.54 | $58.52 | 952,937 |
| 2020-04-22 | $59.52 | $59.57 | $59.51 | $59.55 | $58.53 | 835,151 |
| 2020-04-21 | $59.51 | $59.60 | $59.44 | $59.52 | $58.50 | 828,092 |
| 2020-04-20 | $59.50 | $59.59 | $59.45 | $59.53 | $58.51 | 972,754 |
| 2020-04-17 | $59.49 | $59.58 | $59.41 | $59.50 | $58.48 | 851,919 |
| 2020-04-16 | $59.47 | $59.53 | $59.36 | $59.44 | $58.42 | 1,092,808 |
| 2020-04-15 | $59.53 | $59.53 | $59.38 | $59.45 | $58.43 | 797,675 |
| 2020-04-14 | $59.51 | $59.52 | $59.42 | $59.51 | $58.49 | 1,190,155 |
| 2020-04-13 | $59.33 | $59.50 | $59.32 | $59.45 | $58.43 | 2,067,817 |
| 2020-04-09 | $59.37 | $59.38 | $59.23 | $59.38 | $58.36 | 1,168,934 |
| 2020-04-08 | $59.18 | $59.32 | $59.17 | $59.30 | $58.29 | 1,016,319 |
| 2020-04-07 | $59.13 | $59.27 | $59.10 | $59.18 | $58.17 | 847,098 |
| 2020-04-06 | $59.21 | $59.22 | $59.13 | $59.15 | $58.14 | 993,155 |
| 2020-04-03 | $59.16 | $59.22 | $59.10 | $59.17 | $58.16 | 1,016,165 |
| 2020-04-02 | $59.08 | $59.18 | $59.02 | $59.10 | $58.09 | 818,933 |
| 2020-04-01 | $59.07 | $59.13 | $58.94 | $59.02 | $58.01 | 2,190,696 |
| 2020-03-31 | $58.88 | $59.10 | $58.88 | $59.03 | $58.02 | 1,102,822 |
| 2020-03-30 | $58.90 | $59.06 | $58.84 | $59.05 | $57.95 | 1,331,983 |
| 2020-03-27 | $58.66 | $58.97 | $58.62 | $58.96 | $57.86 | 7,710,501 |
| 2020-03-26 | $58.49 | $58.64 | $58.40 | $58.64 | $57.54 | 1,593,353 |
| 2020-03-25 | $58.31 | $58.59 | $58.27 | $58.44 | $57.35 | 1,389,489 |
| 2020-03-24 | $57.94 | $58.68 | $57.91 | $58.43 | $57.34 | 1,746,033 |
| 2020-03-23 | $57.47 | $58.38 | $57.47 | $58.04 | $56.96 | 2,401,401 |
| 2020-03-20 | $58.23 | $58.54 | $57.42 | $57.71 | $56.63 | 2,919,469 |
| 2020-03-19 | $58.47 | $58.65 | $56.43 | $58.48 | $57.39 | 3,419,328 |
| 2020-03-18 | $59.13 | $59.40 | $58.70 | $58.81 | $57.71 | 3,764,567 |
| 2020-03-17 | $59.38 | $59.66 | $59.35 | $59.36 | $58.25 | 2,523,880 |
| 2020-03-16 | $59.33 | $59.61 | $59.02 | $59.38 | $58.27 | 2,181,882 |
| 2020-03-13 | $59.68 | $59.95 | $59.55 | $59.84 | $58.72 | 5,521,792 |
| 2020-03-12 | $60.00 | $60.07 | $59.30 | $59.67 | $58.56 | 4,561,111 |
| 2020-03-11 | $60.10 | $60.12 | $60.00 | $60.07 | $58.95 | 1,550,424 |
| 2020-03-10 | $60.11 | $60.14 | $60.11 | $60.11 | $58.99 | 2,392,822 |
| 2020-03-09 | $60.18 | $72.28 | $58.00 | $59.98 | $58.86 | 3,485,169 |
| 2020-03-06 | $60.19 | $60.20 | $60.16 | $60.17 | $59.05 | 1,093,818 |
| 2020-03-05 | $60.18 | $60.20 | $60.18 | $60.18 | $59.06 | 1,119,571 |
| 2020-03-04 | $60.19 | $60.19 | $60.16 | $60.18 | $59.06 | 1,198,652 |
| 2020-03-03 | $60.16 | $60.19 | $60.16 | $60.19 | $59.07 | 1,925,508 |
| 2020-03-02 | $60.17 | $60.18 | $60.15 | $60.16 | $59.04 | 2,748,257 |
| 2020-02-28 | $60.12 | $60.17 | $60.11 | $60.13 | $59.01 | 3,849,187 |
| 2020-02-27 | $60.22 | $60.24 | $60.20 | $60.22 | $59.00 | 1,712,403 |
| 2020-02-26 | $60.22 | $60.23 | $60.21 | $60.22 | $59.00 | 988,594 |
| 2020-02-25 | $60.21 | $60.22 | $60.20 | $60.22 | $59.00 | 1,498,961 |
| 2020-02-24 | $60.20 | $60.23 | $60.19 | $60.21 | $58.99 | 1,755,020 |
| 2020-02-21 | $60.19 | $60.21 | $60.19 | $60.20 | $58.98 | 873,930 |
| 2020-02-20 | $60.18 | $60.20 | $60.17 | $60.20 | $58.98 | 1,364,525 |
| 2020-02-19 | $60.19 | $60.20 | $60.18 | $60.18 | $58.96 | 1,379,148 |
| 2020-02-18 | $60.18 | $60.20 | $60.18 | $60.19 | $58.97 | 607,142 |
| 2020-02-14 | $60.17 | $60.19 | $60.17 | $60.19 | $58.97 | 446,479 |
| 2020-02-13 | $60.17 | $60.19 | $60.15 | $60.19 | $58.97 | 885,264 |
| 2020-02-12 | $60.16 | $60.17 | $60.15 | $60.15 | $58.94 | 718,056 |
| 2020-02-11 | $60.15 | $60.17 | $60.15 | $60.16 | $58.95 | 809,941 |
| 2020-02-10 | $60.16 | $60.16 | $60.14 | $60.16 | $58.95 | 612,002 |
| 2020-02-07 | $60.14 | $60.16 | $60.13 | $60.15 | $58.94 | 1,544,824 |
| 2020-02-06 | $60.13 | $60.14 | $60.12 | $60.14 | $58.93 | 722,995 |
| 2020-02-05 | $60.14 | $60.14 | $60.11 | $60.12 | $58.91 | 885,762 |
| 2020-02-04 | $60.15 | $60.15 | $60.13 | $60.13 | $58.92 | 440,794 |
| 2020-02-03 | $60.13 | $60.15 | $60.12 | $60.13 | $58.92 | 1,244,157 |
| 2020-01-31 | $60.14 | $60.14 | $60.12 | $60.13 | $58.92 | 1,074,212 |
| 2020-01-30 | $60.21 | $60.23 | $60.20 | $60.22 | $58.91 | 532,546 |
| 2020-01-29 | $60.20 | $60.22 | $60.19 | $60.21 | $58.90 | 684,103 |
| 2020-01-28 | $60.20 | $60.21 | $60.19 | $60.20 | $58.89 | 414,168 |
| 2020-01-27 | $60.20 | $60.22 | $60.19 | $60.21 | $58.90 | 517,892 |
| 2020-01-24 | $60.18 | $60.20 | $60.18 | $60.20 | $58.89 | 684,260 |
| 2020-01-23 | $60.18 | $60.20 | $60.17 | $60.19 | $58.88 | 583,296 |
| 2020-01-22 | $60.17 | $60.19 | $60.16 | $60.17 | $58.86 | 744,895 |
| 2020-01-21 | $60.16 | $60.17 | $60.15 | $60.17 | $58.86 | 1,147,054 |
| 2020-01-17 | $60.15 | $60.16 | $60.14 | $60.14 | $58.83 | 939,122 |
| 2020-01-16 | $60.13 | $60.16 | $60.12 | $60.15 | $58.83 | 1,025,771 |
| 2020-01-15 | $60.13 | $60.14 | $60.12 | $60.12 | $58.81 | 675,252 |
| 2020-01-14 | $60.14 | $60.14 | $60.12 | $60.13 | $58.82 | 647,214 |
| 2020-01-13 | $60.13 | $60.14 | $60.12 | $60.13 | $58.82 | 719,510 |
| 2020-01-10 | $60.12 | $60.14 | $60.10 | $60.14 | $58.83 | 1,225,489 |
| 2020-01-09 | $60.11 | $60.12 | $60.10 | $60.12 | $58.81 | 700,442 |
| 2020-01-08 | $60.11 | $60.12 | $60.09 | $60.11 | $58.80 | 750,934 |
| 2020-01-07 | $60.10 | $60.12 | $60.10 | $60.11 | $58.80 | 558,056 |
| 2020-01-06 | $60.11 | $60.11 | $60.09 | $60.11 | $58.79 | 571,945 |
| 2020-01-03 | $60.09 | $60.11 | $60.08 | $60.10 | $58.79 | 488,096 |
| 2020-01-02 | $60.08 | $60.09 | $60.07 | $60.09 | $58.78 | 764,520 |
| 2019-12-31 | $60.07 | $60.09 | $60.06 | $60.09 | $58.78 | 1,046,779 |
| 2019-12-30 | $60.07 | $60.08 | $60.06 | $60.06 | $58.75 | 932,151 |
| 2019-12-27 | $60.06 | $60.07 | $60.04 | $60.07 | $58.76 | 1,125,450 |
| 2019-12-26 | $60.04 | $60.05 | $60.04 | $60.05 | $58.74 | 697,669 |
| 2019-12-24 | $60.13 | $60.14 | $60.13 | $60.14 | $58.73 | 333,835 |
| 2019-12-23 | $60.13 | $60.15 | $60.12 | $60.13 | $58.72 | 1,108,380 |
| 2019-12-20 | $60.12 | $60.14 | $60.12 | $60.12 | $58.71 | 724,403 |
| 2019-12-19 | $60.12 | $60.13 | $60.12 | $60.13 | $58.72 | 797,410 |
| 2019-12-18 | $60.11 | $60.13 | $60.10 | $60.12 | $58.71 | 652,930 |
| 2019-12-17 | $60.12 | $60.14 | $60.10 | $60.12 | $58.71 | 687,236 |
| 2019-12-16 | $60.11 | $60.14 | $60.11 | $60.12 | $58.71 | 708,987 |
| 2019-12-13 | $60.11 | $60.12 | $60.10 | $60.12 | $58.70 | 387,998 |
| 2019-12-12 | $60.11 | $60.12 | $60.10 | $60.10 | $58.69 | 571,696 |
| 2019-12-11 | $60.11 | $60.12 | $60.10 | $60.12 | $58.71 | 415,114 |
| 2019-12-10 | $60.10 | $60.12 | $60.09 | $60.12 | $58.71 | 684,001 |
| 2019-12-09 | $60.10 | $60.11 | $60.09 | $60.10 | $58.69 | 547,270 |
| 2019-12-06 | $60.10 | $60.11 | $60.09 | $60.10 | $58.69 | 673,307 |
| 2019-12-05 | $60.09 | $60.11 | $60.08 | $60.11 | $58.70 | 619,755 |
| 2019-12-04 | $60.10 | $60.10 | $60.07 | $60.07 | $58.66 | 836,534 |
| 2019-12-03 | $60.08 | $60.10 | $60.07 | $60.10 | $58.69 | 1,009,103 |
| 2019-12-02 | $60.07 | $60.08 | $60.07 | $60.07 | $58.66 | 683,933 |
| 2019-11-29 | $60.07 | $60.08 | $60.06 | $60.06 | $58.65 | 316,364 |
| 2019-11-27 | $60.16 | $60.18 | $60.16 | $60.17 | $58.65 | 638,613 |
| 2019-11-26 | $60.16 | $60.17 | $60.15 | $60.16 | $58.64 | 789,945 |
| 2019-11-25 | $60.16 | $60.17 | $60.15 | $60.16 | $58.64 | 521,391 |
| 2019-11-22 | $60.16 | $60.16 | $60.14 | $60.16 | $58.64 | 1,108,549 |
| 2019-11-21 | $60.14 | $60.16 | $60.14 | $60.15 | $58.63 | 431,448 |
| 2019-11-20 | $60.15 | $60.16 | $60.14 | $60.15 | $58.63 | 621,831 |
| 2019-11-19 | $60.16 | $60.17 | $60.14 | $60.14 | $58.62 | 848,313 |
| 2019-11-18 | $60.14 | $60.15 | $60.13 | $60.15 | $58.63 | 849,236 |
| 2019-11-15 | $60.12 | $60.15 | $60.12 | $60.13 | $58.61 | 468,973 |
| 2019-11-14 | $60.12 | $60.13 | $60.11 | $60.11 | $58.59 | 507,854 |
| 2019-11-13 | $60.11 | $60.12 | $60.10 | $60.12 | $58.60 | 578,245 |
| 2019-11-12 | $60.10 | $60.11 | $60.10 | $60.10 | $58.58 | 595,392 |
| 2019-11-11 | $60.11 | $60.13 | $60.10 | $60.10 | $58.58 | 430,457 |
| 2019-11-08 | $60.10 | $60.12 | $60.09 | $60.12 | $58.60 | 852,272 |
| 2019-11-07 | $60.09 | $60.11 | $60.09 | $60.09 | $58.57 | 1,267,369 |
| 2019-11-06 | $60.10 | $60.10 | $60.08 | $60.10 | $58.58 | 596,889 |
| 2019-11-05 | $60.09 | $60.10 | $60.08 | $60.09 | $58.57 | 824,879 |
| 2019-11-04 | $60.10 | $60.11 | $60.08 | $60.10 | $58.58 | 783,407 |
| 2019-11-01 | $60.10 | $60.10 | $60.08 | $60.10 | $58.58 | 1,637,901 |
| 2019-10-31 | $60.08 | $60.10 | $60.07 | $60.09 | $58.57 | 1,294,739 |
| 2019-10-30 | $60.17 | $60.18 | $60.16 | $60.16 | $58.53 | 1,176,371 |
| 2019-10-29 | $60.16 | $60.17 | $60.16 | $60.17 | $58.54 | 448,658 |
| 2019-10-28 | $60.16 | $60.17 | $60.15 | $60.15 | $58.53 | 749,263 |
| 2019-10-25 | $60.17 | $60.18 | $60.15 | $60.16 | $58.53 | 910,691 |
| 2019-10-24 | $60.17 | $60.18 | $60.16 | $60.17 | $58.54 | 483,096 |
| 2019-10-23 | $60.16 | $60.17 | $60.15 | $60.17 | $58.54 | 669,471 |
| 2019-10-22 | $60.16 | $60.16 | $60.14 | $60.15 | $58.53 | 505,220 |
| 2019-10-21 | $60.15 | $60.16 | $60.14 | $60.16 | $58.53 | 586,639 |
| 2019-10-18 | $60.13 | $60.15 | $60.13 | $60.15 | $58.52 | 703,760 |
| 2019-10-17 | $60.12 | $60.13 | $60.12 | $60.13 | $58.51 | 549,485 |
| 2019-10-16 | $60.13 | $60.14 | $60.11 | $60.12 | $58.50 | 1,411,747 |
| 2019-10-15 | $60.12 | $60.13 | $60.11 | $60.12 | $58.50 | 999,331 |
| 2019-10-14 | $60.12 | $60.13 | $60.12 | $60.12 | $58.50 | 353,881 |
| 2019-10-11 | $60.13 | $60.14 | $60.11 | $60.12 | $58.50 | 624,078 |
| 2019-10-10 | $60.13 | $60.14 | $60.12 | $60.14 | $58.52 | 373,773 |
| 2019-10-09 | $60.13 | $60.14 | $60.12 | $60.13 | $58.51 | 632,389 |
| 2019-10-08 | $60.12 | $60.14 | $60.11 | $60.13 | $58.51 | 821,827 |
| 2019-10-07 | $60.13 | $60.14 | $60.11 | $60.12 | $58.50 | 589,855 |
| 2019-10-04 | $60.11 | $60.13 | $60.11 | $60.13 | $58.50 | 440,358 |
| 2019-10-03 | $60.10 | $60.12 | $60.09 | $60.12 | $58.50 | 1,170,827 |
| 2019-10-02 | $60.09 | $60.10 | $60.09 | $60.10 | $58.48 | 1,350,329 |
| 2019-10-01 | $60.08 | $60.10 | $60.07 | $60.09 | $58.47 | 1,112,331 |
| 2019-09-30 | $60.07 | $60.08 | $60.06 | $60.07 | $58.45 | 1,207,449 |
| 2019-09-27 | $60.17 | $60.17 | $60.15 | $60.17 | $58.44 | 528,134 |
| 2019-09-26 | $60.16 | $60.17 | $60.15 | $60.17 | $58.44 | 617,408 |
| 2019-09-25 | $60.17 | $60.17 | $60.15 | $60.16 | $58.43 | 807,591 |
| 2019-09-24 | $60.16 | $60.16 | $60.15 | $60.16 | $58.43 | 801,028 |
| 2019-09-23 | $60.14 | $60.15 | $60.13 | $60.15 | $58.42 | 406,462 |
| 2019-09-20 | $60.13 | $60.14 | $60.11 | $60.14 | $58.41 | 635,707 |
| 2019-09-19 | $60.12 | $60.13 | $60.12 | $60.13 | $58.40 | 640,878 |
| 2019-09-18 | $60.12 | $60.13 | $60.11 | $60.11 | $58.38 | 683,884 |
| 2019-09-17 | $60.11 | $60.12 | $60.10 | $60.11 | $58.38 | 744,886 |
| 2019-09-16 | $60.10 | $60.11 | $60.09 | $60.11 | $58.38 | 397,482 |
| 2019-09-13 | $60.11 | $60.11 | $60.09 | $60.10 | $58.37 | 557,777 |
| 2019-09-12 | $60.10 | $60.11 | $60.09 | $60.11 | $58.38 | 587,673 |
| 2019-09-11 | $60.10 | $60.10 | $60.09 | $60.09 | $58.36 | 1,141,183 |
| 2019-09-10 | $60.10 | $60.10 | $60.09 | $60.10 | $58.37 | 535,589 |
| 2019-09-09 | $60.10 | $60.11 | $60.08 | $60.09 | $58.36 | 699,280 |
| 2019-09-06 | $60.09 | $60.10 | $60.08 | $60.09 | $58.36 | 739,953 |
| 2019-09-05 | $60.10 | $60.11 | $60.08 | $60.09 | $58.36 | 965,905 |
| 2019-09-04 | $60.10 | $60.11 | $60.08 | $60.09 | $58.36 | 1,145,359 |
| 2019-09-03 | $60.08 | $60.10 | $60.07 | $60.10 | $58.37 | 798,677 |
| 2019-08-30 | $60.07 | $60.09 | $60.06 | $60.07 | $58.34 | 901,204 |
| 2019-08-29 | $60.18 | $60.19 | $60.17 | $60.17 | $58.33 | 2,422,167 |
| 2019-08-28 | $60.18 | $60.19 | $60.17 | $60.19 | $58.34 | 627,196 |
| 2019-08-27 | $60.17 | $60.18 | $60.16 | $60.18 | $58.33 | 685,905 |
| 2019-08-26 | $60.15 | $60.17 | $60.15 | $60.17 | $58.33 | 933,161 |
| 2019-08-23 | $60.15 | $60.16 | $60.14 | $60.15 | $58.31 | 445,283 |
| 2019-08-22 | $60.14 | $60.16 | $60.14 | $60.15 | $58.31 | 686,661 |
| 2019-08-21 | $60.14 | $60.15 | $60.14 | $60.15 | $58.31 | 554,215 |
| 2019-08-20 | $60.14 | $60.15 | $60.13 | $60.15 | $58.31 | 456,612 |
| 2019-08-19 | $60.14 | $60.16 | $60.14 | $60.14 | $58.30 | 680,577 |
| 2019-08-16 | $60.13 | $60.15 | $60.13 | $60.15 | $58.31 | 764,788 |
| 2019-08-15 | $60.12 | $60.14 | $60.12 | $60.14 | $58.30 | 975,553 |
| 2019-08-14 | $60.11 | $60.13 | $60.10 | $60.12 | $58.28 | 815,985 |
| 2019-08-13 | $60.12 | $60.13 | $60.11 | $60.12 | $58.28 | 585,989 |
| 2019-08-12 | $60.11 | $60.12 | $60.10 | $60.12 | $58.28 | 563,072 |
| 2019-08-09 | $60.11 | $60.12 | $60.10 | $60.11 | $58.27 | 553,792 |
| 2019-08-08 | $60.10 | $60.13 | $60.10 | $60.11 | $58.27 | 548,102 |
| 2019-08-07 | $60.10 | $60.12 | $60.10 | $60.10 | $58.26 | 958,856 |
| 2019-08-06 | $60.10 | $60.11 | $60.09 | $60.10 | $58.26 | 882,182 |
| 2019-08-05 | $60.10 | $60.11 | $60.08 | $60.11 | $58.27 | 580,415 |
| 2019-08-02 | $60.07 | $60.09 | $60.07 | $60.08 | $58.24 | 857,682 |
| 2019-08-01 | $60.05 | $60.09 | $60.04 | $60.07 | $58.23 | 1,062,572 |
| 2019-07-31 | $60.05 | $60.06 | $60.04 | $60.06 | $58.22 | 510,666 |
| 2019-07-30 | $60.17 | $60.17 | $60.15 | $60.15 | $58.18 | 756,771 |
| 2019-07-29 | $60.15 | $60.16 | $60.15 | $60.16 | $58.19 | 265,571 |
| 2019-07-26 | $60.16 | $60.16 | $60.14 | $60.15 | $58.18 | 446,153 |
| 2019-07-25 | $60.14 | $60.16 | $60.14 | $60.15 | $58.18 | 548,189 |
| 2019-07-24 | $60.14 | $60.15 | $60.13 | $60.13 | $58.17 | 761,078 |
| 2019-07-23 | $60.14 | $60.14 | $60.13 | $60.14 | $58.18 | 452,261 |
| 2019-07-22 | $60.14 | $60.14 | $60.13 | $60.13 | $58.17 | 506,544 |
| 2019-07-19 | $60.13 | $60.14 | $60.12 | $60.12 | $58.16 | 608,413 |
| 2019-07-18 | $60.12 | $60.13 | $60.12 | $60.12 | $58.16 | 616,630 |
| 2019-07-17 | $60.12 | $60.12 | $60.11 | $60.12 | $58.16 | 472,654 |
| 2019-07-16 | $60.11 | $60.12 | $60.10 | $60.11 | $58.15 | 661,913 |
| 2019-07-15 | $60.11 | $60.12 | $60.10 | $60.10 | $58.14 | 732,517 |
| 2019-07-12 | $60.10 | $60.11 | $60.08 | $60.10 | $58.14 | 581,871 |
| 2019-07-11 | $60.08 | $60.10 | $60.08 | $60.09 | $58.13 | 849,534 |
| 2019-07-10 | $60.09 | $60.09 | $60.07 | $60.08 | $58.12 | 527,928 |
| 2019-07-09 | $60.07 | $60.08 | $60.07 | $60.08 | $58.12 | 528,823 |
| 2019-07-08 | $60.08 | $60.08 | $60.07 | $60.08 | $58.12 | 730,979 |
| 2019-07-05 | $60.08 | $60.08 | $60.06 | $60.08 | $58.12 | 270,293 |
| 2019-07-03 | $60.07 | $60.07 | $60.05 | $60.07 | $58.11 | 806,276 |
| 2019-07-02 | $60.05 | $60.06 | $60.04 | $60.05 | $58.09 | 553,494 |
| 2019-07-01 | $60.04 | $60.06 | $60.04 | $60.04 | $58.08 | 1,511,874 |
| 2019-06-28 | $60.05 | $60.06 | $60.04 | $60.05 | $58.09 | 1,107,531 |
| 2019-06-27 | $60.16 | $60.17 | $60.15 | $60.16 | $58.07 | 401,912 |
| 2019-06-26 | $60.16 | $60.17 | $60.15 | $60.16 | $58.07 | 370,967 |
| 2019-06-25 | $60.15 | $60.16 | $60.14 | $60.16 | $58.07 | 661,796 |
| 2019-06-24 | $60.13 | $60.14 | $60.13 | $60.14 | $58.05 | 528,553 |
| 2019-06-21 | $60.12 | $60.14 | $60.12 | $60.12 | $58.03 | 570,906 |
| 2019-06-20 | $60.13 | $60.13 | $60.11 | $60.11 | $58.02 | 714,537 |
| 2019-06-19 | $60.11 | $60.12 | $60.10 | $60.10 | $58.01 | 512,263 |
| 2019-06-18 | $60.11 | $60.11 | $60.09 | $60.11 | $58.02 | 740,137 |
| 2019-06-17 | $60.10 | $60.11 | $60.10 | $60.11 | $58.02 | 393,715 |
| 2019-06-14 | $60.10 | $60.10 | $60.08 | $60.09 | $58.00 | 549,013 |
| 2019-06-13 | $60.08 | $60.09 | $60.07 | $60.09 | $58.00 | 767,239 |
| 2019-06-12 | $60.08 | $60.09 | $60.06 | $60.07 | $57.99 | 533,723 |
| 2019-06-11 | $60.08 | $60.08 | $60.07 | $60.08 | $58.00 | 471,442 |
| 2019-06-10 | $60.09 | $60.09 | $60.06 | $60.07 | $57.99 | 1,117,024 |
| 2019-06-07 | $60.09 | $60.10 | $60.08 | $60.09 | $58.00 | 481,676 |
| 2019-06-06 | $60.07 | $60.08 | $60.06 | $60.08 | $58.00 | 1,117,704 |
| 2019-06-05 | $60.07 | $60.08 | $60.06 | $60.08 | $58.00 | 630,440 |
| 2019-06-04 | $60.06 | $60.08 | $60.06 | $60.07 | $57.99 | 1,737,286 |
| 2019-06-03 | $60.05 | $60.07 | $60.04 | $60.07 | $57.99 | 2,237,000 |
| 2019-05-31 | $60.04 | $60.05 | $60.02 | $60.04 | $57.96 | 979,345 |
| 2019-05-30 | $60.14 | $60.16 | $60.13 | $60.16 | $57.95 | 1,242,162 |
| 2019-05-29 | $60.14 | $60.15 | $60.13 | $60.14 | $57.93 | 783,049 |
| 2019-05-28 | $60.13 | $60.14 | $60.12 | $60.14 | $57.93 | 473,752 |
| 2019-05-24 | $60.12 | $60.14 | $60.11 | $60.12 | $57.91 | 528,062 |
| 2019-05-23 | $60.11 | $60.12 | $60.10 | $60.12 | $57.91 | 672,601 |
| 2019-05-22 | $60.10 | $60.11 | $60.09 | $60.10 | $57.89 | 550,973 |
| 2019-05-21 | $60.09 | $60.11 | $60.09 | $60.10 | $57.89 | 612,474 |
| 2019-05-20 | $60.10 | $60.10 | $60.08 | $60.10 | $57.89 | 548,616 |
| 2019-05-17 | $60.09 | $60.09 | $60.08 | $60.09 | $57.88 | 388,301 |
| 2019-05-16 | $60.09 | $60.09 | $60.07 | $60.08 | $57.87 | 607,405 |
| 2019-05-15 | $60.08 | $60.08 | $60.07 | $60.07 | $57.86 | 894,613 |
| 2019-05-14 | $60.07 | $60.08 | $60.06 | $60.07 | $57.86 | 865,793 |
| 2019-05-13 | $60.06 | $60.07 | $60.06 | $60.07 | $57.86 | 503,438 |
| 2019-05-10 | $60.05 | $60.06 | $60.04 | $60.05 | $57.84 | 356,862 |
| 2019-05-09 | $60.05 | $60.06 | $60.04 | $60.06 | $57.85 | 574,671 |
| 2019-05-08 | $60.04 | $60.05 | $60.03 | $60.04 | $57.83 | 943,932 |
| 2019-05-07 | $60.03 | $60.04 | $60.03 | $60.04 | $57.83 | 825,534 |
| 2019-05-06 | $60.03 | $60.04 | $60.02 | $60.03 | $57.82 | 417,505 |
| 2019-05-03 | $60.02 | $60.03 | $60.01 | $60.02 | $57.81 | 405,742 |
| 2019-05-02 | $60.02 | $60.03 | $60.01 | $60.02 | $57.81 | 583,182 |
| 2019-05-01 | $60.01 | $60.02 | $60.00 | $60.02 | $57.81 | 1,046,088 |
| 2019-04-30 | $59.99 | $60.00 | $59.99 | $60.00 | $57.79 | 607,528 |
| 2019-04-29 | $60.11 | $60.12 | $60.11 | $60.11 | $57.78 | 391,377 |
| 2019-04-26 | $60.10 | $60.11 | $60.09 | $60.09 | $57.76 | 466,633 |
| 2019-04-25 | $60.09 | $60.10 | $60.09 | $60.10 | $57.77 | 717,222 |
| 2019-04-24 | $60.07 | $60.08 | $60.07 | $60.08 | $57.75 | 356,159 |
| 2019-04-23 | $60.08 | $60.08 | $60.06 | $60.06 | $57.73 | 561,978 |
| 2019-04-22 | $60.07 | $60.08 | $60.06 | $60.07 | $57.74 | 424,500 |
| 2019-04-18 | $60.06 | $60.07 | $60.05 | $60.07 | $57.74 | 446,661 |
| 2019-04-17 | $60.05 | $60.07 | $60.04 | $60.06 | $57.73 | 668,371 |
| 2019-04-16 | $60.03 | $60.04 | $60.02 | $60.04 | $57.71 | 655,867 |
| 2019-04-15 | $60.03 | $60.04 | $60.03 | $60.03 | $57.70 | 393,528 |
| 2019-04-12 | $60.02 | $60.03 | $60.02 | $60.03 | $57.70 | 699,408 |
| 2019-04-11 | $60.01 | $60.02 | $60.01 | $60.02 | $57.69 | 718,120 |
| 2019-04-10 | $60.01 | $60.02 | $60.00 | $60.00 | $57.67 | 734,613 |
| 2019-04-09 | $60.01 | $60.01 | $60.00 | $60.01 | $57.68 | 482,417 |
| 2019-04-08 | $60.00 | $60.01 | $60.00 | $60.01 | $57.68 | 530,799 |
| 2019-04-05 | $59.99 | $60.00 | $59.99 | $59.99 | $57.66 | 830,613 |
| 2019-04-04 | $59.99 | $59.99 | $59.98 | $59.98 | $57.65 | 615,171 |
| 2019-04-03 | $59.99 | $59.99 | $59.97 | $59.97 | $57.64 | 1,850,229 |
| 2019-04-02 | $59.98 | $59.99 | $59.97 | $59.98 | $57.65 | 1,089,875 |
| 2019-04-01 | $59.97 | $59.99 | $59.97 | $59.98 | $57.65 | 1,774,778 |
| 2019-03-29 | $59.98 | $59.98 | $59.97 | $59.98 | $57.65 | 740,527 |
| 2019-03-28 | $60.10 | $60.11 | $60.09 | $60.09 | $57.64 | 1,144,706 |
| 2019-03-27 | $60.09 | $60.10 | $60.08 | $60.09 | $57.64 | 590,178 |
| 2019-03-26 | $60.09 | $60.10 | $60.08 | $60.09 | $57.64 | 1,199,111 |
| 2019-03-25 | $60.06 | $60.09 | $60.06 | $60.09 | $57.64 | 769,894 |
| 2019-03-22 | $60.05 | $60.06 | $60.04 | $60.06 | $57.61 | 745,509 |
| 2019-03-21 | $60.05 | $60.05 | $60.04 | $60.05 | $57.60 | 546,548 |
| 2019-03-20 | $60.03 | $60.04 | $60.03 | $60.04 | $57.59 | 390,318 |
| 2019-03-19 | $60.03 | $60.04 | $60.02 | $60.02 | $57.57 | 755,923 |
| 2019-03-18 | $60.03 | $60.04 | $60.02 | $60.02 | $57.57 | 478,843 |
| 2019-03-15 | $60.02 | $60.03 | $60.00 | $60.02 | $57.57 | 785,115 |
| 2019-03-14 | $60.00 | $60.02 | $60.00 | $60.01 | $57.56 | 634,714 |
| 2019-03-13 | $60.01 | $60.02 | $60.00 | $60.00 | $57.55 | 628,806 |
| 2019-03-12 | $60.00 | $60.01 | $59.99 | $60.00 | $57.55 | 665,661 |
| 2019-03-11 | $60.00 | $60.01 | $59.99 | $59.99 | $57.54 | 341,571 |
| 2019-03-08 | $59.99 | $60.00 | $59.98 | $59.99 | $57.54 | 896,236 |
| 2019-03-07 | $59.98 | $59.99 | $59.97 | $59.99 | $57.54 | 577,980 |
| 2019-03-06 | $59.97 | $59.98 | $59.96 | $59.98 | $57.53 | 912,066 |
| 2019-03-05 | $59.97 | $59.98 | $59.96 | $59.97 | $57.52 | 835,042 |
| 2019-03-04 | $59.97 | $59.97 | $59.95 | $59.96 | $57.51 | 884,340 |
| 2019-03-01 | $59.96 | $59.96 | $59.94 | $59.96 | $57.51 | 2,843,950 |
| 2019-02-28 | $59.94 | $59.96 | $59.93 | $59.95 | $57.50 | 1,014,555 |
| 2019-02-27 | $60.05 | $60.06 | $60.04 | $60.04 | $57.47 | 464,166 |
| 2019-02-26 | $60.06 | $60.06 | $60.03 | $60.03 | $57.46 | 1,176,574 |
| 2019-02-25 | $60.05 | $60.05 | $60.03 | $60.04 | $57.47 | 1,001,104 |
| 2019-02-22 | $60.04 | $60.04 | $60.03 | $60.03 | $57.46 | 1,004,985 |
| 2019-02-21 | $60.04 | $60.04 | $60.02 | $60.02 | $57.45 | 621,614 |
| 2019-02-20 | $60.01 | $60.04 | $60.01 | $60.03 | $57.46 | 608,201 |
| 2019-02-19 | $60.03 | $60.03 | $60.01 | $60.02 | $57.45 | 879,370 |
| 2019-02-15 | $60.01 | $60.02 | $59.99 | $60.01 | $57.44 | 854,122 |
| 2019-02-14 | $60.00 | $60.01 | $59.99 | $60.00 | $57.43 | 571,595 |
| 2019-02-13 | $59.99 | $60.00 | $59.97 | $59.98 | $57.41 | 950,985 |
| 2019-02-12 | $59.99 | $60.00 | $59.98 | $59.98 | $57.41 | 656,680 |
| 2019-02-11 | $59.98 | $60.00 | $59.97 | $59.98 | $57.41 | 748,334 |
| 2019-02-08 | $59.97 | $59.99 | $59.96 | $59.96 | $57.39 | 709,975 |
| 2019-02-07 | $59.95 | $59.97 | $59.94 | $59.97 | $57.40 | 1,545,683 |
| 2019-02-06 | $59.95 | $59.95 | $59.93 | $59.95 | $57.38 | 1,041,116 |
| 2019-02-05 | $59.94 | $59.96 | $59.93 | $59.93 | $57.37 | 1,161,518 |
| 2019-02-04 | $59.92 | $59.95 | $59.92 | $59.95 | $57.38 | 1,926,262 |
| 2019-02-01 | $59.92 | $59.93 | $59.91 | $59.92 | $57.36 | 1,336,342 |
| 2019-01-31 | $59.91 | $59.93 | $59.91 | $59.92 | $57.36 | 994,016 |
| 2019-01-30 | $60.02 | $60.03 | $60.01 | $60.02 | $57.33 | 608,580 |
| 2019-01-29 | $60.02 | $60.02 | $60.00 | $60.00 | $57.31 | 729,718 |
| 2019-01-28 | $60.00 | $60.02 | $60.00 | $60.00 | $57.31 | 688,567 |
| 2019-01-25 | $59.97 | $60.00 | $59.96 | $59.98 | $57.29 | 753,036 |
| 2019-01-24 | $59.98 | $59.98 | $59.97 | $59.98 | $57.29 | 530,061 |
| 2019-01-23 | $59.95 | $59.96 | $59.94 | $59.95 | $57.26 | 831,157 |
| 2019-01-22 | $59.95 | $59.97 | $59.95 | $59.95 | $57.26 | 1,000,817 |
| 2019-01-18 | $59.95 | $59.95 | $59.93 | $59.93 | $57.24 | 1,001,840 |
| 2019-01-17 | $59.92 | $59.94 | $59.92 | $59.93 | $57.24 | 648,422 |
| 2019-01-16 | $59.90 | $59.93 | $59.90 | $59.90 | $57.21 | 1,026,622 |
| 2019-01-15 | $59.90 | $59.92 | $59.90 | $59.90 | $57.21 | 595,175 |
| 2019-01-14 | $59.88 | $59.91 | $59.88 | $59.90 | $57.21 | 614,619 |
| 2019-01-11 | $59.87 | $59.89 | $59.87 | $59.88 | $57.19 | 740,160 |
| 2019-01-10 | $59.85 | $59.87 | $59.85 | $59.85 | $57.16 | 1,159,157 |
| 2019-01-09 | $59.85 | $59.87 | $59.84 | $59.84 | $57.16 | 1,397,788 |
| 2019-01-08 | $59.85 | $59.86 | $59.84 | $59.86 | $57.17 | 898,534 |
| 2019-01-07 | $59.86 | $59.87 | $59.84 | $59.84 | $57.16 | 1,068,466 |
| 2019-01-04 | $59.87 | $59.88 | $59.86 | $59.88 | $57.19 | 737,209 |
| 2019-01-03 | $59.84 | $59.87 | $59.84 | $59.86 | $57.17 | 1,503,759 |
| 2019-01-02 | $59.83 | $59.86 | $59.83 | $59.86 | $57.17 | 1,736,357 |
| 2018-12-31 | $59.85 | $59.86 | $59.82 | $59.85 | $57.16 | 1,479,003 |
| 2018-12-28 | $59.84 | $59.85 | $59.83 | $59.85 | $57.16 | 1,942,434 |
| 2018-12-27 | $59.83 | $59.84 | $59.81 | $59.83 | $57.15 | 700,918 |
| 2018-12-26 | $59.84 | $59.86 | $59.82 | $59.85 | $57.16 | 1,180,153 |
| 2018-12-24 | $59.83 | $59.84 | $59.80 | $59.84 | $57.16 | 775,291 |
| 2018-12-21 | $59.81 | $59.84 | $59.79 | $59.80 | $57.12 | 2,328,905 |
| 2018-12-20 | $59.80 | $59.82 | $59.79 | $59.81 | $57.13 | 2,408,049 |
| 2018-12-19 | $59.80 | $59.81 | $59.79 | $59.80 | $57.12 | 1,013,347 |
| 2018-12-18 | $59.80 | $59.80 | $59.78 | $59.79 | $57.11 | 1,247,445 |
| 2018-12-17 | $59.91 | $59.91 | $59.89 | $59.91 | $57.10 | 1,221,963 |
| 2018-12-14 | $59.89 | $59.90 | $59.88 | $59.89 | $57.08 | 835,750 |
| 2018-12-13 | $59.90 | $59.90 | $59.88 | $59.89 | $57.08 | 828,598 |
| 2018-12-12 | $59.89 | $59.90 | $59.88 | $59.89 | $57.08 | 711,490 |
| 2018-12-11 | $59.88 | $59.90 | $59.88 | $59.90 | $57.09 | 786,077 |
| 2018-12-10 | $59.89 | $59.90 | $59.87 | $59.89 | $57.08 | 1,103,381 |
| 2018-12-07 | $59.90 | $59.90 | $59.87 | $59.87 | $57.07 | 849,965 |
| 2018-12-06 | $59.91 | $59.93 | $59.90 | $59.91 | $57.10 | 1,544,388 |
| 2018-12-04 | $59.92 | $59.93 | $59.90 | $59.93 | $57.12 | 930,794 |
| 2018-12-03 | $59.92 | $59.93 | $59.90 | $59.92 | $57.11 | 1,682,588 |
| 2018-11-30 | $59.93 | $59.93 | $59.91 | $59.92 | $57.11 | 850,577 |
| 2018-11-29 | $59.93 | $59.94 | $59.91 | $59.92 | $57.11 | 1,209,106 |
| 2018-11-28 | $59.93 | $59.93 | $59.92 | $59.92 | $57.11 | 610,614 |
| 2018-11-27 | $59.93 | $59.93 | $59.92 | $59.93 | $57.12 | 945,072 |
| 2018-11-26 | $59.93 | $59.94 | $59.92 | $59.92 | $57.11 | 618,144 |
| 2018-11-23 | $59.92 | $59.94 | $59.92 | $59.94 | $57.13 | 235,138 |
| 2018-11-21 | $59.92 | $59.93 | $59.91 | $59.93 | $57.12 | 1,297,287 |
| 2018-11-20 | $60.02 | $60.04 | $60.02 | $60.04 | $57.11 | 1,285,733 |
| 2018-11-19 | $60.03 | $60.04 | $60.02 | $60.04 | $57.11 | 1,216,071 |
| 2018-11-16 | $60.02 | $60.04 | $60.01 | $60.03 | $57.10 | 484,378 |
| 2018-11-15 | $60.03 | $60.03 | $60.01 | $60.01 | $57.09 | 673,190 |
| 2018-11-14 | $60.03 | $60.03 | $60.02 | $60.03 | $57.10 | 749,875 |
| 2018-11-13 | $60.03 | $60.03 | $60.02 | $60.03 | $57.10 | 763,870 |
| 2018-11-12 | $60.02 | $60.03 | $60.02 | $60.03 | $57.10 | 389,704 |
| 2018-11-09 | $60.01 | $60.03 | $60.00 | $60.02 | $57.09 | 518,622 |
| 2018-11-08 | $60.00 | $60.01 | $59.99 | $60.00 | $57.08 | 289,692 |
| 2018-11-07 | $59.99 | $60.01 | $59.99 | $60.00 | $57.08 | 866,232 |
| 2018-11-06 | $60.01 | $60.01 | $59.99 | $59.99 | $57.07 | 713,943 |
| 2018-11-05 | $60.00 | $60.00 | $59.98 | $60.00 | $57.08 | 612,819 |
| 2018-11-02 | $59.99 | $60.00 | $59.99 | $59.99 | $57.07 | 941,106 |
| 2018-11-01 | $59.99 | $59.99 | $59.98 | $59.99 | $57.07 | 1,846,648 |
| 2018-10-31 | $59.99 | $59.99 | $59.97 | $59.98 | $57.06 | 807,009 |
| 2018-10-30 | $59.99 | $60.00 | $59.97 | $59.99 | $57.07 | 772,763 |
| 2018-10-29 | $59.98 | $60.00 | $59.97 | $59.99 | $57.07 | 727,396 |
| 2018-10-26 | $59.96 | $59.98 | $59.95 | $59.98 | $57.06 | 579,256 |
| 2018-10-25 | $59.96 | $59.97 | $59.95 | $59.95 | $57.03 | 858,463 |
| 2018-10-24 | $59.97 | $59.97 | $59.95 | $59.97 | $57.05 | 755,125 |
| 2018-10-23 | $59.97 | $59.97 | $59.96 | $59.96 | $57.04 | 801,800 |
| 2018-10-22 | $60.08 | $60.08 | $60.06 | $60.07 | $57.03 | 1,862,233 |
| 2018-10-19 | $60.07 | $60.08 | $60.06 | $60.07 | $57.03 | 922,146 |
| 2018-10-18 | $60.07 | $60.07 | $60.05 | $60.07 | $57.03 | 520,903 |
| 2018-10-17 | $60.07 | $60.07 | $60.05 | $60.06 | $57.02 | 801,282 |
| 2018-10-16 | $60.06 | $60.07 | $60.05 | $60.06 | $57.02 | 595,806 |
| 2018-10-15 | $60.06 | $60.07 | $60.05 | $60.05 | $57.01 | 561,962 |
| 2018-10-12 | $60.04 | $60.06 | $60.04 | $60.06 | $57.02 | 794,230 |
| 2018-10-11 | $60.05 | $60.06 | $60.03 | $60.06 | $57.02 | 951,502 |
| 2018-10-10 | $60.05 | $60.05 | $60.03 | $60.03 | $56.99 | 772,593 |
| 2018-10-09 | $60.04 | $60.05 | $60.03 | $60.04 | $57.00 | 726,700 |
| 2018-10-08 | $60.03 | $60.06 | $60.02 | $60.04 | $57.00 | 615,139 |
| 2018-10-05 | $60.02 | $60.04 | $60.00 | $60.03 | $56.99 | 1,096,601 |
| 2018-10-04 | $60.01 | $60.02 | $60.00 | $60.00 | $56.96 | 516,094 |
| 2018-10-03 | $60.03 | $60.03 | $60.01 | $60.02 | $56.98 | 392,230 |
| 2018-10-02 | $60.02 | $60.03 | $60.01 | $60.03 | $56.99 | 534,700 |
| 2018-10-01 | $60.01 | $60.03 | $60.00 | $60.03 | $56.99 | 793,693 |
| 2018-09-28 | $60.00 | $60.02 | $59.99 | $60.02 | $56.98 | 509,208 |
| 2018-09-27 | $59.99 | $60.01 | $59.98 | $60.00 | $56.96 | 366,057 |
| 2018-09-26 | $59.99 | $60.01 | $59.98 | $60.00 | $56.96 | 640,133 |
| 2018-09-25 | $59.98 | $60.00 | $59.98 | $59.99 | $56.95 | 292,659 |
| 2018-09-24 | $59.99 | $60.00 | $59.98 | $59.99 | $56.95 | 246,701 |
| 2018-09-21 | $59.98 | $60.00 | $59.97 | $59.98 | $56.95 | 543,912 |
| 2018-09-20 | $59.98 | $59.99 | $59.97 | $59.99 | $56.95 | 503,032 |
| 2018-09-19 | $59.98 | $59.99 | $59.97 | $59.98 | $56.95 | 499,974 |
| 2018-09-18 | $59.96 | $59.98 | $59.96 | $59.97 | $56.94 | 273,579 |
| 2018-09-17 | $59.95 | $59.98 | $59.95 | $59.97 | $56.94 | 238,753 |
| 2018-09-14 | $59.94 | $59.98 | $59.94 | $59.96 | $56.93 | 860,000 |
| 2018-09-13 | $60.07 | $60.08 | $60.04 | $60.05 | $56.90 | 536,991 |
| 2018-09-12 | $60.05 | $60.08 | $60.05 | $60.06 | $56.91 | 286,000 |
| 2018-09-11 | $60.07 | $60.07 | $60.05 | $60.07 | $56.92 | 293,172 |
| 2018-09-10 | $60.06 | $60.07 | $60.05 | $60.05 | $56.90 | 282,566 |
| 2018-09-07 | $60.04 | $60.06 | $60.02 | $60.05 | $56.90 | 448,228 |
| 2018-09-06 | $60.05 | $60.05 | $60.04 | $60.05 | $56.90 | 297,327 |
| 2018-09-05 | $60.04 | $60.05 | $60.03 | $60.05 | $56.90 | 284,709 |
| 2018-09-04 | $60.05 | $60.05 | $60.04 | $60.05 | $56.90 | 462,770 |
| 2018-08-31 | $60.03 | $60.04 | $60.02 | $60.04 | $56.89 | 412,949 |
| 2018-08-30 | $60.03 | $60.04 | $60.02 | $60.03 | $56.88 | 395,499 |
| 2018-08-29 | $60.01 | $60.03 | $60.01 | $60.03 | $56.88 | 781,785 |
| 2018-08-28 | $60.02 | $60.02 | $60.01 | $60.02 | $56.87 | 319,713 |
| 2018-08-27 | $60.00 | $60.01 | $59.99 | $60.01 | $56.86 | 354,557 |
| 2018-08-24 | $60.00 | $60.01 | $59.99 | $60.01 | $56.86 | 303,040 |
| 2018-08-23 | $59.99 | $60.00 | $59.98 | $60.00 | $56.85 | 327,240 |
| 2018-08-22 | $59.99 | $59.99 | $59.98 | $59.99 | $56.84 | 389,745 |
| 2018-08-21 | $59.98 | $59.99 | $59.98 | $59.99 | $56.84 | 504,400 |
| 2018-08-20 | $60.08 | $60.10 | $60.08 | $60.10 | $56.84 | 365,194 |
| 2018-08-17 | $60.09 | $60.10 | $60.07 | $60.08 | $56.82 | 542,278 |
| 2018-08-16 | $60.09 | $60.09 | $60.08 | $60.09 | $56.83 | 1,006,435 |
| 2018-08-15 | $60.07 | $60.09 | $60.07 | $60.09 | $56.82 | 490,519 |
| 2018-08-14 | $60.08 | $60.09 | $60.07 | $60.08 | $56.82 | 501,370 |
| 2018-08-13 | $60.08 | $60.08 | $60.06 | $60.07 | $56.81 | 240,581 |
| 2018-08-10 | $60.06 | $60.08 | $60.05 | $60.06 | $56.80 | 403,147 |
| 2018-08-09 | $60.05 | $60.07 | $60.04 | $60.07 | $56.81 | 578,103 |
| 2018-08-08 | $60.03 | $60.07 | $60.03 | $60.06 | $56.80 | 944,026 |
| 2018-08-07 | $60.02 | $60.04 | $60.01 | $60.04 | $56.78 | 390,891 |
| 2018-08-06 | $60.02 | $60.04 | $60.01 | $60.02 | $56.76 | 442,415 |
| 2018-08-03 | $60.02 | $60.03 | $60.00 | $60.02 | $56.76 | 338,533 |
| 2018-08-02 | $60.02 | $60.03 | $60.00 | $60.01 | $56.75 | 386,936 |
| 2018-08-01 | $60.02 | $60.03 | $59.98 | $60.01 | $56.75 | 588,973 |
| 2018-07-31 | $60.00 | $60.02 | $59.99 | $60.01 | $56.75 | 823,428 |
| 2018-07-30 | $60.01 | $60.02 | $59.98 | $60.00 | $56.74 | 467,125 |
| 2018-07-27 | $60.00 | $60.00 | $59.98 | $59.99 | $56.73 | 461,520 |
| 2018-07-26 | $59.98 | $59.99 | $59.97 | $59.99 | $56.73 | 277,850 |
| 2018-07-25 | $59.98 | $59.99 | $59.96 | $59.96 | $56.70 | 402,100 |
| 2018-07-24 | $59.96 | $59.98 | $59.96 | $59.97 | $56.71 | 359,471 |
| 2018-07-23 | $59.97 | $59.98 | $59.95 | $59.97 | $56.71 | 385,200 |
| 2018-07-20 | $59.94 | $59.97 | $59.94 | $59.96 | $56.70 | 318,548 |
| 2018-07-19 | $60.07 | $60.08 | $60.04 | $60.06 | $56.69 | 476,278 |
| 2018-07-18 | $60.05 | $60.07 | $60.05 | $60.06 | $56.69 | 210,372 |
| 2018-07-17 | $60.06 | $60.07 | $60.05 | $60.05 | $56.68 | 349,200 |
| 2018-07-16 | $60.03 | $60.07 | $60.03 | $60.06 | $56.69 | 440,900 |
| 2018-07-13 | $60.05 | $60.05 | $60.02 | $60.03 | $56.66 | 420,431 |
| 2018-07-12 | $60.03 | $60.06 | $60.03 | $60.04 | $56.67 | 221,158 |
| 2018-07-11 | $60.02 | $60.05 | $60.01 | $60.05 | $56.68 | 354,236 |
| 2018-07-10 | $60.02 | $60.04 | $60.02 | $60.02 | $56.65 | 391,626 |
| 2018-07-09 | $60.02 | $60.03 | $60.01 | $60.03 | $56.65 | 422,114 |
| 2018-07-06 | $60.01 | $60.02 | $59.99 | $60.00 | $56.63 | 237,463 |
| 2018-07-05 | $60.02 | $60.03 | $59.98 | $60.01 | $56.64 | 568,741 |
| 2018-07-03 | $60.01 | $60.01 | $59.99 | $60.01 | $56.64 | 271,000 |
| 2018-07-02 | $60.00 | $60.01 | $59.98 | $60.00 | $56.63 | 1,128,264 |
| 2018-06-29 | $59.99 | $60.01 | $59.97 | $59.99 | $56.62 | 461,278 |
| 2018-06-28 | $59.99 | $60.00 | $59.98 | $59.99 | $56.62 | 512,540 |
| 2018-06-27 | $59.99 | $60.01 | $59.98 | $59.99 | $56.62 | 650,806 |
| 2018-06-26 | $59.97 | $59.99 | $59.97 | $59.98 | $56.61 | 207,942 |
| 2018-06-25 | $59.98 | $59.99 | $59.96 | $59.98 | $56.61 | 492,400 |
| 2018-06-22 | $59.96 | $59.97 | $59.95 | $59.97 | $56.60 | 204,109 |
| 2018-06-21 | $59.95 | $59.98 | $59.95 | $59.96 | $56.59 | 668,513 |
| 2018-06-20 | $60.05 | $60.07 | $60.05 | $60.05 | $56.57 | 470,995 |
| 2018-06-19 | $60.04 | $60.06 | $60.04 | $60.05 | $56.57 | 203,999 |
| 2018-06-18 | $60.04 | $60.06 | $60.04 | $60.06 | $56.58 | 183,068 |
| 2018-06-15 | $60.05 | $60.05 | $60.03 | $60.05 | $56.57 | 222,804 |
| 2018-06-14 | $60.04 | $60.05 | $60.03 | $60.04 | $56.56 | 290,919 |
| 2018-06-13 | $60.03 | $60.05 | $60.02 | $60.04 | $56.56 | 348,502 |
| 2018-06-12 | $60.02 | $60.04 | $60.01 | $60.02 | $56.55 | 452,627 |
| 2018-06-11 | $60.04 | $60.04 | $60.01 | $60.02 | $56.55 | 217,074 |
| 2018-06-08 | $60.01 | $60.04 | $60.00 | $60.04 | $56.56 | 564,950 |
| 2018-06-07 | $59.99 | $60.01 | $59.99 | $60.01 | $56.53 | 554,964 |
| 2018-06-06 | $60.00 | $60.02 | $59.98 | $60.00 | $56.53 | 495,910 |
| 2018-06-05 | $60.01 | $60.02 | $59.99 | $60.01 | $56.54 | 415,960 |
| 2018-06-04 | $60.00 | $60.02 | $60.00 | $60.01 | $56.54 | 311,800 |
| 2018-06-01 | $59.99 | $60.02 | $59.99 | $60.02 | $56.55 | 721,860 |
| 2018-05-31 | $60.01 | $60.01 | $59.98 | $60.00 | $56.53 | 366,794 |
| 2018-05-30 | $60.00 | $60.01 | $59.99 | $60.01 | $56.54 | 416,357 |
| 2018-05-29 | $60.00 | $60.01 | $59.97 | $60.01 | $56.54 | 928,550 |
| 2018-05-25 | $59.98 | $59.99 | $59.97 | $59.99 | $56.51 | 261,705 |
| 2018-05-24 | $59.96 | $59.98 | $59.95 | $59.98 | $56.51 | 279,683 |
| 2018-05-23 | $59.97 | $59.98 | $59.96 | $59.98 | $56.50 | 337,762 |
| 2018-05-22 | $59.97 | $59.98 | $59.95 | $59.97 | $56.50 | 426,570 |
| 2018-05-21 | $60.06 | $60.07 | $60.03 | $60.06 | $56.49 | 943,356 |
| 2018-05-18 | $60.04 | $60.06 | $60.03 | $60.05 | $56.48 | 442,539 |
| 2018-05-17 | $60.04 | $60.06 | $60.04 | $60.06 | $56.49 | 385,288 |
| 2018-05-16 | $60.04 | $60.07 | $60.04 | $60.06 | $56.49 | 501,227 |
| 2018-05-15 | $60.05 | $60.05 | $60.03 | $60.05 | $56.48 | 270,031 |
| 2018-05-14 | $60.04 | $60.07 | $60.03 | $60.04 | $56.47 | 1,455,604 |
| 2018-05-11 | $60.03 | $60.04 | $60.02 | $60.03 | $56.46 | 343,872 |
| 2018-05-10 | $60.03 | $60.03 | $60.01 | $60.03 | $56.46 | 371,375 |
| 2018-05-09 | $60.03 | $60.03 | $60.00 | $60.02 | $56.45 | 437,075 |
| 2018-05-08 | $60.01 | $60.02 | $60.00 | $60.02 | $56.45 | 1,298,910 |
| 2018-05-07 | $60.01 | $60.02 | $60.00 | $60.01 | $56.44 | 481,408 |
| 2018-05-04 | $60.02 | $60.02 | $60.00 | $60.01 | $56.44 | 200,387 |
| 2018-05-03 | $60.01 | $60.02 | $60.00 | $60.01 | $56.44 | 625,231 |
| 2018-05-02 | $60.01 | $60.02 | $60.01 | $60.01 | $56.44 | 829,106 |
| 2018-05-01 | $60.00 | $60.01 | $59.98 | $60.01 | $56.44 | 1,022,943 |
| 2018-04-30 | $59.98 | $60.00 | $59.97 | $60.00 | $56.43 | 446,510 |
| 2018-04-27 | $59.97 | $59.99 | $59.96 | $59.98 | $56.41 | 383,109 |
| 2018-04-26 | $59.98 | $59.99 | $59.96 | $59.97 | $56.40 | 437,218 |
| 2018-04-25 | $59.98 | $59.99 | $59.94 | $59.98 | $56.41 | 987,639 |
| 2018-04-24 | $59.96 | $59.98 | $59.96 | $59.97 | $56.40 | 409,632 |
| 2018-04-23 | $59.96 | $59.97 | $59.95 | $59.96 | $56.39 | 426,829 |
| 2018-04-20 | $59.96 | $59.96 | $59.94 | $59.95 | $56.38 | 693,374 |
| 2018-04-19 | $60.05 | $60.05 | $60.03 | $60.04 | $56.38 | 360,864 |
| 2018-04-18 | $60.03 | $60.05 | $60.02 | $60.04 | $56.37 | 483,589 |
| 2018-04-17 | $60.03 | $60.05 | $60.00 | $60.04 | $56.38 | 787,686 |
| 2018-04-16 | $60.04 | $60.05 | $60.01 | $60.04 | $56.38 | 279,757 |
| 2018-04-13 | $60.03 | $60.04 | $60.01 | $60.03 | $56.37 | 269,485 |
| 2018-04-12 | $60.01 | $60.04 | $60.01 | $60.03 | $56.37 | 304,349 |
| 2018-04-11 | $60.02 | $60.03 | $60.00 | $60.03 | $56.37 | 562,900 |
| 2018-04-10 | $60.02 | $60.03 | $60.00 | $60.02 | $56.35 | 574,240 |
| 2018-04-09 | $60.01 | $60.02 | $59.99 | $60.02 | $56.36 | 685,808 |
| 2018-04-06 | $60.00 | $60.00 | $59.98 | $60.00 | $56.34 | 302,942 |
| 2018-04-05 | $59.98 | $60.01 | $59.98 | $59.99 | $56.33 | 630,757 |
| 2018-04-04 | $59.97 | $59.99 | $59.97 | $59.99 | $56.33 | 515,327 |
| 2018-04-03 | $59.99 | $59.99 | $59.96 | $59.99 | $56.33 | 1,080,199 |
| 2018-04-02 | $59.96 | $60.00 | $59.95 | $59.98 | $56.32 | 1,148,051 |
| 2018-03-29 | $59.96 | $59.98 | $59.94 | $59.96 | $56.30 | 899,527 |
| 2018-03-28 | $59.96 | $59.98 | $59.95 | $59.97 | $56.31 | 831,696 |
| 2018-03-27 | $59.95 | $59.96 | $59.92 | $59.96 | $56.30 | 464,417 |
| 2018-03-26 | $59.93 | $59.96 | $59.93 | $59.95 | $56.29 | 191,341 |
| 2018-03-23 | $59.93 | $59.96 | $59.92 | $59.94 | $56.28 | 458,357 |
| 2018-03-22 | $59.95 | $59.96 | $59.93 | $59.93 | $56.27 | 348,008 |
| 2018-03-21 | $60.03 | $60.04 | $60.02 | $60.04 | $56.29 | 427,900 |
| 2018-03-20 | $60.01 | $60.04 | $60.01 | $60.02 | $56.27 | 382,873 |
| 2018-03-19 | $60.01 | $60.03 | $60.01 | $60.01 | $56.26 | 154,923 |
| 2018-03-16 | $60.01 | $60.03 | $60.01 | $60.02 | $56.27 | 164,713 |
| 2018-03-15 | $60.02 | $60.03 | $60.00 | $60.03 | $56.28 | 204,434 |
| 2018-03-14 | $60.02 | $60.03 | $60.00 | $60.01 | $56.26 | 382,858 |
| 2018-03-13 | $60.03 | $60.03 | $60.00 | $60.02 | $56.27 | 188,513 |
| 2018-03-12 | $60.01 | $60.03 | $60.01 | $60.03 | $56.28 | 125,026 |
| 2018-03-09 | $60.01 | $60.02 | $60.00 | $60.02 | $56.27 | 138,798 |
| 2018-03-08 | $60.03 | $60.03 | $60.00 | $60.02 | $56.27 | 408,466 |
| 2018-03-07 | $60.02 | $60.03 | $60.00 | $60.02 | $56.27 | 212,407 |
| 2018-03-06 | $60.02 | $60.03 | $60.00 | $60.03 | $56.28 | 210,677 |
| 2018-03-05 | $60.00 | $60.03 | $59.99 | $60.03 | $56.28 | 185,913 |
| 2018-03-02 | $60.01 | $60.02 | $59.99 | $60.01 | $56.26 | 310,395 |
| 2018-03-01 | $59.99 | $60.02 | $59.98 | $60.01 | $56.26 | 285,954 |
| 2018-02-28 | $59.98 | $60.00 | $59.97 | $60.00 | $56.25 | 276,908 |
| 2018-02-27 | $60.00 | $60.00 | $59.96 | $59.99 | $56.24 | 220,659 |
| 2018-02-26 | $59.96 | $60.01 | $59.96 | $60.00 | $56.25 | 309,016 |
| 2018-02-23 | $59.97 | $60.00 | $59.96 | $59.97 | $56.22 | 273,898 |
| 2018-02-22 | $59.97 | $60.00 | $59.95 | $59.98 | $56.23 | 551,081 |
| 2018-02-21 | $59.96 | $60.01 | $59.96 | $59.99 | $56.24 | 458,065 |
| 2018-02-20 | $60.05 | $60.07 | $60.04 | $60.05 | $56.22 | 137,811 |
| 2018-02-16 | $60.03 | $60.06 | $60.01 | $60.03 | $56.20 | 493,098 |
| 2018-02-15 | $60.06 | $60.07 | $60.02 | $60.05 | $56.22 | 452,227 |
| 2018-02-14 | $60.05 | $60.06 | $60.03 | $60.04 | $56.21 | 529,756 |
| 2018-02-13 | $60.04 | $60.06 | $60.04 | $60.06 | $56.23 | 544,473 |
| 2018-02-12 | $60.05 | $60.07 | $60.03 | $60.06 | $56.23 | 260,002 |
| 2018-02-09 | $60.04 | $60.06 | $60.02 | $60.05 | $56.22 | 775,869 |
| 2018-02-08 | $60.04 | $60.06 | $60.03 | $60.05 | $56.22 | 370,945 |
| 2018-02-07 | $60.03 | $60.06 | $60.02 | $60.06 | $56.23 | 776,746 |
| 2018-02-06 | $60.00 | $60.06 | $59.99 | $60.04 | $56.21 | 1,374,100 |
| 2018-02-05 | $60.00 | $60.04 | $59.99 | $60.00 | $56.17 | 1,203,847 |
| 2018-02-02 | $60.04 | $60.04 | $60.01 | $60.02 | $56.19 | 330,309 |
| 2018-02-01 | $60.04 | $60.04 | $60.02 | $60.04 | $56.21 | 135,868 |
| 2018-01-31 | $60.00 | $60.03 | $60.00 | $60.03 | $56.20 | 353,671 |
| 2018-01-30 | $60.00 | $60.04 | $59.99 | $60.02 | $56.19 | 269,451 |
| 2018-01-29 | $60.00 | $60.04 | $59.99 | $60.02 | $56.19 | 498,158 |
| 2018-01-26 | $60.01 | $60.05 | $59.98 | $60.00 | $56.17 | 349,009 |
| 2018-01-25 | $60.00 | $60.02 | $59.99 | $60.02 | $56.19 | 312,584 |
| 2018-01-24 | $60.01 | $60.02 | $59.99 | $60.01 | $56.18 | 213,963 |
| 2018-01-23 | $60.00 | $60.02 | $59.98 | $60.01 | $56.18 | 255,104 |
| 2018-01-22 | $60.09 | $60.09 | $60.05 | $60.07 | $56.16 | 321,261 |
| 2018-01-19 | $60.05 | $60.08 | $60.04 | $60.08 | $56.17 | 263,577 |
| 2018-01-18 | $60.07 | $60.08 | $60.05 | $60.05 | $56.14 | 203,500 |
| 2018-01-17 | $60.05 | $60.07 | $60.03 | $60.06 | $56.15 | 549,696 |
| 2018-01-16 | $60.03 | $60.05 | $60.02 | $60.05 | $56.14 | 612,064 |
| 2018-01-12 | $60.03 | $60.04 | $60.02 | $60.03 | $56.13 | 193,258 |
| 2018-01-11 | $60.01 | $60.04 | $60.01 | $60.03 | $56.13 | 315,522 |
| 2018-01-10 | $60.01 | $60.02 | $59.99 | $60.01 | $56.11 | 272,856 |
| 2018-01-09 | $60.01 | $60.02 | $59.99 | $60.01 | $56.11 | 879,914 |
| 2018-01-08 | $60.01 | $60.02 | $59.99 | $60.01 | $56.11 | 215,600 |
| 2018-01-05 | $59.99 | $60.00 | $59.98 | $60.00 | $56.10 | 620,421 |
| 2018-01-04 | $60.01 | $60.01 | $59.96 | $59.98 | $56.08 | 780,154 |
| 2018-01-03 | $60.01 | $60.01 | $59.97 | $60.00 | $56.10 | 328,001 |
| 2018-01-02 | $60.00 | $60.01 | $59.97 | $59.99 | $56.09 | 692,171 |
| 2017-12-29 | $59.97 | $59.99 | $59.96 | $59.98 | $56.08 | 467,969 |
| 2017-12-28 | $59.99 | $59.99 | $59.95 | $59.96 | $56.06 | 706,622 |
| 2017-12-27 | $59.98 | $60.01 | $59.97 | $60.01 | $56.11 | 181,202 |
| 2017-12-26 | $59.97 | $60.01 | $59.96 | $59.97 | $56.07 | 352,489 |
| 2017-12-22 | $59.98 | $60.00 | $59.95 | $59.96 | $56.06 | 579,665 |
| 2017-12-21 | $59.98 | $60.00 | $59.97 | $60.00 | $56.10 | 528,238 |
| 2017-12-20 | $60.07 | $60.07 | $60.05 | $60.07 | $56.09 | 252,907 |
| 2017-12-19 | $60.06 | $60.07 | $60.03 | $60.07 | $56.09 | 133,328 |
| 2017-12-18 | $60.07 | $60.07 | $60.04 | $60.04 | $56.06 | 275,147 |
| 2017-12-15 | $60.03 | $60.06 | $60.03 | $60.06 | $56.08 | 291,480 |
| 2017-12-14 | $60.04 | $60.06 | $60.03 | $60.04 | $56.06 | 354,428 |
| 2017-12-13 | $60.03 | $60.06 | $60.03 | $60.06 | $56.08 | 168,390 |
| 2017-12-12 | $60.05 | $60.06 | $60.03 | $60.06 | $56.08 | 253,812 |
| 2017-12-11 | $60.06 | $60.06 | $60.04 | $60.05 | $56.07 | 142,558 |
| 2017-12-08 | $60.03 | $60.05 | $60.03 | $60.05 | $56.07 | 120,636 |
| 2017-12-07 | $60.04 | $60.05 | $60.03 | $60.05 | $56.07 | 272,702 |
| 2017-12-06 | $60.03 | $60.05 | $60.03 | $60.05 | $56.07 | 151,822 |
| 2017-12-05 | $60.04 | $60.04 | $60.01 | $60.04 | $56.06 | 211,640 |
| 2017-12-04 | $60.00 | $60.04 | $59.99 | $60.04 | $56.06 | 153,336 |
| 2017-12-01 | $60.03 | $60.03 | $59.99 | $60.01 | $56.03 | 191,671 |
| 2017-11-30 | $60.00 | $60.03 | $60.00 | $60.02 | $56.04 | 271,642 |
| 2017-11-29 | $60.02 | $60.03 | $60.00 | $60.02 | $56.04 | 306,977 |
| 2017-11-28 | $60.00 | $60.03 | $60.00 | $60.02 | $56.04 | 241,216 |
| 2017-11-27 | $59.99 | $60.01 | $59.98 | $60.00 | $56.03 | 279,460 |
| 2017-11-24 | $60.01 | $60.01 | $59.99 | $59.99 | $56.02 | 139,613 |
| 2017-11-22 | $60.01 | $60.02 | $59.98 | $59.99 | $56.02 | 320,000 |
| 2017-11-21 | $60.01 | $60.02 | $59.99 | $60.01 | $56.03 | 128,201 |
| 2017-11-20 | $60.08 | $60.08 | $60.06 | $60.08 | $56.03 | 205,824 |
| 2017-11-17 | $60.06 | $60.08 | $60.06 | $60.07 | $56.02 | 250,641 |
| 2017-11-16 | $60.08 | $60.08 | $60.05 | $60.07 | $56.02 | 279,645 |
| 2017-11-15 | $60.09 | $60.09 | $60.05 | $60.08 | $56.03 | 573,807 |
| 2017-11-14 | $60.05 | $60.08 | $60.05 | $60.07 | $56.02 | 831,921 |
| 2017-11-13 | $60.07 | $60.07 | $60.04 | $60.07 | $56.02 | 708,737 |
| 2017-11-10 | $60.06 | $60.07 | $60.04 | $60.06 | $56.01 | 1,080,872 |
| 2017-11-09 | $60.04 | $60.06 | $60.03 | $60.06 | $56.01 | 176,845 |
| 2017-11-08 | $60.04 | $60.06 | $60.03 | $60.05 | $56.00 | 94,731 |
| 2017-11-07 | $60.09 | $60.09 | $60.03 | $60.03 | $55.98 | 526,507 |
| 2017-11-06 | $60.02 | $60.06 | $60.02 | $60.05 | $56.00 | 129,071 |
| 2017-11-03 | $60.02 | $60.03 | $60.01 | $60.03 | $55.98 | 138,840 |
| 2017-11-02 | $60.01 | $60.02 | $60.01 | $60.02 | $55.97 | 124,421 |
| 2017-11-01 | $60.02 | $60.03 | $60.01 | $60.03 | $55.98 | 147,929 |
| 2017-10-31 | $60.03 | $60.03 | $60.01 | $60.03 | $55.98 | 133,662 |
| 2017-10-30 | $60.02 | $60.02 | $60.00 | $60.02 | $55.97 | 103,878 |
| 2017-10-27 | $60.01 | $60.01 | $59.99 | $60.01 | $55.96 | 346,839 |
| 2017-10-26 | $60.00 | $60.01 | $59.99 | $60.01 | $55.96 | 323,291 |
| 2017-10-25 | $60.00 | $60.00 | $59.99 | $60.00 | $55.96 | 203,138 |
| 2017-10-24 | $60.00 | $60.00 | $59.99 | $60.00 | $55.96 | 114,800 |
| 2017-10-23 | $60.00 | $60.00 | $59.98 | $59.99 | $55.95 | 115,297 |
| 2017-10-20 | $59.99 | $59.99 | $59.97 | $59.99 | $55.95 | 250,520 |
| 2017-10-19 | $60.05 | $60.06 | $60.04 | $60.06 | $55.94 | 118,853 |
| 2017-10-18 | $60.04 | $60.05 | $60.03 | $60.05 | $55.93 | 205,198 |
| 2017-10-17 | $60.05 | $60.05 | $60.03 | $60.05 | $55.93 | 139,987 |
| 2017-10-16 | $60.04 | $60.05 | $60.03 | $60.05 | $55.93 | 121,821 |
| 2017-10-13 | $60.04 | $60.04 | $60.01 | $60.04 | $55.92 | 103,657 |
| 2017-10-12 | $60.03 | $60.04 | $60.01 | $60.03 | $55.91 | 144,276 |
| 2017-10-11 | $60.02 | $60.03 | $60.02 | $60.03 | $55.91 | 5,933 |
| 2017-10-10 | $60.02 | $60.04 | $60.01 | $60.02 | $55.90 | 132,300 |
| 2017-10-09 | $60.02 | $60.03 | $60.01 | $60.03 | $55.91 | 212,285 |
| 2017-10-06 | $60.00 | $60.02 | $59.99 | $60.01 | $55.89 | 112,099 |
| 2017-10-05 | $60.02 | $60.02 | $59.99 | $60.02 | $55.90 | 168,768 |
| 2017-10-04 | $60.02 | $60.04 | $59.98 | $60.00 | $55.89 | 399,018 |
| 2017-10-03 | $60.00 | $60.03 | $60.00 | $60.03 | $55.91 | 274,967 |
| 2017-10-02 | $60.00 | $60.02 | $60.00 | $60.00 | $55.89 | 149,706 |
| 2017-09-29 | $60.01 | $60.01 | $59.99 | $60.00 | $55.89 | 270,818 |
| 2017-09-28 | $60.00 | $60.01 | $59.98 | $60.00 | $55.89 | 116,281 |
| 2017-09-27 | $59.99 | $60.00 | $59.98 | $60.00 | $55.89 | 291,913 |
| 2017-09-26 | $59.98 | $60.00 | $59.98 | $59.99 | $55.88 | 92,545 |
| 2017-09-25 | $59.98 | $60.00 | $59.98 | $60.00 | $55.89 | 96,235 |
| 2017-09-22 | $59.98 | $59.99 | $59.97 | $59.97 | $55.86 | 107,125 |
| 2017-09-21 | $59.98 | $59.99 | $59.96 | $59.98 | $55.87 | 264,049 |
| 2017-09-20 | $60.05 | $60.05 | $60.02 | $60.04 | $55.86 | 188,700 |
| 2017-09-19 | $60.05 | $60.05 | $60.03 | $60.03 | $55.85 | 164,400 |
| 2017-09-18 | $60.01 | $60.04 | $60.01 | $60.04 | $55.86 | 158,855 |
| 2017-09-15 | $60.01 | $60.03 | $60.00 | $60.01 | $55.83 | 145,816 |
| 2017-09-14 | $60.02 | $60.02 | $60.00 | $60.02 | $55.84 | 116,336 |
| 2017-09-13 | $60.01 | $60.03 | $60.00 | $60.01 | $55.83 | 196,480 |
| 2017-09-12 | $60.01 | $60.04 | $60.00 | $60.02 | $55.84 | 161,977 |
| 2017-09-11 | $60.00 | $60.02 | $60.00 | $60.02 | $55.84 | 122,153 |
| 2017-09-08 | $60.03 | $60.03 | $59.99 | $60.00 | $55.82 | 489,189 |
| 2017-09-07 | $60.03 | $60.04 | $60.02 | $60.02 | $55.84 | 64,602 |
| 2017-09-06 | $60.05 | $60.05 | $60.00 | $60.04 | $55.86 | 213,077 |
| 2017-09-05 | $60.03 | $60.05 | $60.00 | $60.05 | $55.86 | 180,937 |
| 2017-09-01 | $60.02 | $60.02 | $59.99 | $60.00 | $55.82 | 180,600 |
| 2017-08-31 | $60.01 | $60.01 | $60.00 | $60.01 | $55.83 | 217,013 |
| 2017-08-30 | $60.02 | $60.02 | $59.99 | $60.00 | $55.82 | 122,503 |
| 2017-08-29 | $59.98 | $60.00 | $59.97 | $60.00 | $55.82 | 132,511 |
| 2017-08-28 | $59.99 | $60.02 | $59.96 | $59.96 | $55.78 | 621,914 |
| 2017-08-25 | $59.98 | $60.01 | $59.97 | $60.01 | $55.83 | 256,771 |
| 2017-08-24 | $59.98 | $60.00 | $59.97 | $59.98 | $55.80 | 170,130 |
| 2017-08-23 | $60.00 | $60.00 | $59.98 | $59.98 | $55.80 | 173,405 |
| 2017-08-22 | $60.00 | $60.00 | $59.97 | $60.00 | $55.82 | 353,221 |
| 2017-08-21 | $60.06 | $60.07 | $60.04 | $60.06 | $55.74 | 110,059 |
| 2017-08-18 | $60.03 | $60.05 | $60.03 | $60.05 | $55.73 | 235,790 |
| 2017-08-17 | $60.03 | $60.06 | $60.03 | $60.06 | $55.74 | 107,805 |
| 2017-08-16 | $60.03 | $60.05 | $60.03 | $60.05 | $55.73 | 180,005 |
| 2017-08-15 | $60.04 | $60.04 | $60.03 | $60.04 | $55.73 | 153,941 |
| 2017-08-14 | $60.03 | $60.04 | $60.02 | $60.04 | $55.73 | 142,450 |
| 2017-08-11 | $60.04 | $60.04 | $60.00 | $60.04 | $55.73 | 194,433 |
| 2017-08-10 | $60.04 | $60.04 | $60.00 | $60.03 | $55.72 | 306,109 |
| 2017-08-09 | $60.04 | $60.04 | $60.01 | $60.04 | $55.73 | 259,771 |
| 2017-08-08 | $60.04 | $60.04 | $60.01 | $60.04 | $55.72 | 145,362 |
| 2017-08-07 | $60.03 | $60.04 | $60.02 | $60.03 | $55.72 | 127,033 |
| 2017-08-04 | $60.03 | $60.03 | $60.01 | $60.03 | $55.72 | 189,446 |
| 2017-08-03 | $60.02 | $60.04 | $60.01 | $60.03 | $55.71 | 789,163 |
| 2017-08-02 | $60.02 | $60.02 | $60.00 | $60.02 | $55.71 | 174,906 |
| 2017-08-01 | $60.02 | $60.02 | $59.99 | $60.00 | $55.69 | 336,173 |
| 2017-07-31 | $60.01 | $60.01 | $59.99 | $60.01 | $55.70 | 168,584 |
| 2017-07-28 | $59.99 | $60.01 | $59.99 | $60.00 | $55.69 | 149,786 |
| 2017-07-27 | $60.00 | $60.01 | $59.98 | $60.00 | $55.69 | 194,765 |
| 2017-07-26 | $59.99 | $60.00 | $59.98 | $60.00 | $55.69 | 113,944 |
| 2017-07-25 | $59.98 | $60.00 | $59.98 | $59.99 | $55.68 | 195,204 |
| 2017-07-24 | $59.99 | $60.00 | $59.95 | $59.99 | $55.68 | 130,051 |
| 2017-07-21 | $59.98 | $59.99 | $59.97 | $59.98 | $55.66 | 113,021 |
| 2017-07-20 | $60.03 | $60.05 | $60.03 | $60.04 | $55.66 | 127,464 |
| 2017-07-19 | $60.03 | $60.06 | $60.03 | $60.06 | $55.68 | 121,995 |
| 2017-07-18 | $60.03 | $60.05 | $60.02 | $60.05 | $55.67 | 159,866 |
| 2017-07-17 | $60.04 | $60.06 | $60.02 | $60.04 | $55.66 | 78,328 |
| 2017-07-14 | $60.03 | $60.04 | $60.02 | $60.03 | $55.65 | 138,518 |
| 2017-07-13 | $60.04 | $60.05 | $60.02 | $60.02 | $55.64 | 99,563 |
| 2017-07-12 | $60.02 | $60.04 | $60.01 | $60.04 | $55.66 | 193,464 |
| 2017-07-11 | $60.02 | $60.03 | $60.01 | $60.03 | $55.65 | 83,012 |
| 2017-07-10 | $60.03 | $60.04 | $60.01 | $60.04 | $55.66 | 119,667 |
| 2017-07-07 | $60.03 | $60.04 | $60.00 | $60.02 | $55.64 | 226,695 |
| 2017-07-06 | $60.04 | $60.04 | $60.00 | $60.01 | $55.63 | 136,535 |
| 2017-07-05 | $59.98 | $60.02 | $59.98 | $60.01 | $55.63 | 124,284 |
| 2017-07-03 | $60.00 | $60.00 | $59.97 | $60.00 | $55.62 | 51,999 |
| 2017-06-30 | $60.00 | $60.00 | $59.98 | $60.00 | $55.62 | 177,278 |
| 2017-06-29 | $59.99 | $59.99 | $59.97 | $59.99 | $55.61 | 133,736 |
| 2017-06-28 | $59.99 | $59.99 | $59.97 | $59.99 | $55.61 | 108,286 |
| 2017-06-27 | $59.98 | $59.99 | $59.95 | $59.99 | $55.61 | 154,200 |
| 2017-06-26 | $59.97 | $59.99 | $59.96 | $59.99 | $55.61 | 175,200 |
| 2017-06-23 | $59.98 | $59.98 | $59.97 | $59.98 | $55.60 | 174,729 |
| 2017-06-22 | $59.98 | $59.98 | $59.96 | $59.98 | $55.60 | 233,519 |
| 2017-06-21 | $60.04 | $60.05 | $60.03 | $60.04 | $55.60 | 137,879 |
| 2017-06-20 | $60.02 | $60.04 | $60.02 | $60.04 | $55.60 | 108,368 |
| 2017-06-19 | $60.02 | $60.04 | $60.01 | $60.02 | $55.58 | 200,069 |
| 2017-06-16 | $60.02 | $60.04 | $60.02 | $60.03 | $55.59 | 176,864 |
| 2017-06-15 | $60.01 | $60.04 | $60.01 | $60.03 | $55.59 | 215,377 |
| 2017-06-14 | $60.03 | $60.03 | $60.00 | $60.02 | $55.57 | 201,399 |
| 2017-06-13 | $60.03 | $60.03 | $60.00 | $60.02 | $55.58 | 113,291 |
| 2017-06-12 | $60.01 | $60.04 | $59.99 | $60.02 | $55.58 | 488,286 |
| 2017-06-09 | $59.99 | $60.03 | $59.99 | $60.01 | $55.57 | 148,243 |
| 2017-06-08 | $60.00 | $60.02 | $59.99 | $60.00 | $55.56 | 85,516 |
| 2017-06-07 | $60.02 | $60.02 | $60.00 | $60.01 | $55.57 | 408,653 |
| 2017-06-06 | $60.01 | $60.02 | $59.98 | $60.00 | $55.56 | 284,880 |
| 2017-06-05 | $59.99 | $60.01 | $59.98 | $60.01 | $55.57 | 143,659 |
| 2017-06-02 | $59.99 | $60.00 | $59.98 | $60.00 | $55.56 | 399,497 |
| 2017-06-01 | $59.97 | $60.00 | $59.97 | $59.99 | $55.55 | 6,879 |
| 2017-05-31 | $59.99 | $59.99 | $59.97 | $59.98 | $55.54 | 1,258 |
| 2017-05-30 | $59.96 | $59.98 | $59.95 | $59.97 | $55.53 | 1,483 |
| 2017-05-26 | $59.97 | $59.97 | $59.95 | $59.97 | $55.53 | 1,743 |
| 2017-05-25 | $59.97 | $59.98 | $59.94 | $59.95 | $55.51 | 755,616 |
| 2017-05-24 | $59.98 | $59.99 | $59.94 | $59.98 | $55.54 | 1,219,349 |
| 2017-05-23 | $59.97 | $59.97 | $59.96 | $59.97 | $55.53 | 209,045 |
| 2017-05-22 | $60.04 | $60.04 | $60.02 | $60.02 | $55.52 | 151,880 |
| 2017-05-19 | $60.01 | $60.05 | $59.99 | $60.05 | $55.54 | 238,895 |
| 2017-05-18 | $60.04 | $60.05 | $60.01 | $60.01 | $55.51 | 212,355 |
| 2017-05-17 | $60.02 | $60.02 | $60.00 | $60.02 | $55.52 | 143,068 |
| 2017-05-16 | $60.02 | $60.02 | $59.99 | $60.00 | $55.50 | 385,347 |
| 2017-05-15 | $60.02 | $60.02 | $59.99 | $60.01 | $55.51 | 156,690 |
| 2017-05-12 | $60.00 | $60.02 | $59.99 | $60.01 | $55.51 | 173,636 |
| 2017-05-11 | $60.00 | $60.00 | $59.98 | $59.99 | $55.49 | 915 |
| 2017-05-10 | $59.99 | $60.00 | $59.98 | $60.00 | $55.50 | 1,274 |
| 2017-05-09 | $60.00 | $60.00 | $59.97 | $59.99 | $55.48 | 400,715 |
| 2017-05-08 | $60.00 | $60.00 | $59.99 | $59.99 | $55.49 | 107,598 |
| 2017-05-05 | $59.99 | $60.00 | $59.96 | $59.98 | $55.48 | 209,008 |
| 2017-05-04 | $59.98 | $60.00 | $59.97 | $59.99 | $55.49 | 594,249 |
| 2017-05-03 | $60.00 | $60.02 | $59.97 | $59.99 | $55.49 | 158,227 |
| 2017-05-02 | $60.00 | $60.00 | $59.97 | $59.98 | $55.48 | 111,522 |
| 2017-05-01 | $59.99 | $60.08 | $59.95 | $59.99 | $55.49 | 163,527 |
| 2017-04-28 | $59.96 | $59.97 | $59.93 | $59.97 | $55.47 | 451,502 |
| 2017-04-27 | $59.95 | $59.97 | $59.94 | $59.96 | $55.46 | 351,752 |
| 2017-04-26 | $59.96 | $59.96 | $59.94 | $59.96 | $55.46 | 188,056 |
| 2017-04-25 | $59.96 | $59.96 | $59.95 | $59.96 | $55.46 | 93,462 |
| 2017-04-24 | $59.95 | $59.96 | $59.94 | $59.96 | $55.46 | 153,829 |
| 2017-04-21 | $59.97 | $59.97 | $59.94 | $59.96 | $55.46 | 214,837 |
| 2017-04-20 | $60.02 | $60.02 | $60.00 | $60.02 | $55.46 | 421,845 |
| 2017-04-19 | $60.02 | $60.03 | $60.00 | $60.01 | $55.45 | 215,806 |
| 2017-04-18 | $60.02 | $60.03 | $59.99 | $60.00 | $55.44 | 132,611 |
| 2017-04-17 | $59.99 | $60.02 | $59.99 | $60.01 | $55.44 | 104,281 |
| 2017-04-13 | $60.00 | $60.01 | $59.99 | $59.99 | $55.43 | 61,698 |
| 2017-04-12 | $59.98 | $60.01 | $59.98 | $60.01 | $55.45 | 189,378 |
| 2017-04-11 | $59.97 | $60.01 | $59.97 | $59.99 | $55.43 | 124,604 |
| 2017-04-10 | $59.98 | $59.99 | $59.97 | $59.98 | $55.42 | 77,987 |
| 2017-04-07 | $60.00 | $60.00 | $59.95 | $59.98 | $55.42 | 162,858 |
| 2017-04-06 | $59.97 | $60.00 | $59.97 | $60.00 | $55.44 | 208,175 |
| 2017-04-05 | $59.96 | $60.00 | $59.96 | $60.00 | $55.44 | 144,489 |
| 2017-04-04 | $59.98 | $60.00 | $59.95 | $59.97 | $55.41 | 385,276 |
| 2017-04-03 | $59.98 | $60.00 | $59.97 | $59.97 | $55.41 | 249,891 |
| 2017-03-31 | $59.96 | $59.99 | $59.96 | $59.97 | $55.41 | 220,328 |
| 2017-03-30 | $59.95 | $59.98 | $59.95 | $59.98 | $55.42 | 136,792 |
| 2017-03-29 | $59.98 | $59.99 | $59.95 | $59.96 | $55.40 | 178,286 |
| 2017-03-28 | $59.97 | $59.99 | $59.96 | $59.97 | $55.41 | 259,931 |
| 2017-03-27 | $59.99 | $60.02 | $59.94 | $59.96 | $55.40 | 537,188 |
| 2017-03-24 | $59.95 | $59.98 | $59.95 | $59.97 | $55.41 | 76,966 |
| 2017-03-23 | $60.00 | $60.00 | $59.92 | $59.97 | $55.41 | 339,303 |
| 2017-03-22 | $60.00 | $60.04 | $60.00 | $60.04 | $55.42 | 69,891 |
| 2017-03-21 | $60.00 | $60.04 | $60.00 | $60.03 | $55.40 | 132,953 |
| 2017-03-20 | $60.00 | $60.03 | $60.00 | $60.01 | $55.39 | 66,146 |
| 2017-03-17 | $60.00 | $60.02 | $59.98 | $60.02 | $55.40 | 85,557 |
| 2017-03-16 | $60.01 | $60.02 | $59.95 | $60.01 | $55.38 | 190,158 |
| 2017-03-15 | $59.98 | $60.03 | $59.97 | $59.99 | $55.37 | 155,119 |
| 2017-03-14 | $59.98 | $60.01 | $59.98 | $60.01 | $55.39 | 174,021 |
| 2017-03-13 | $60.00 | $60.02 | $59.98 | $60.01 | $55.39 | 97,248 |
| 2017-03-10 | $60.03 | $60.03 | $59.98 | $59.99 | $55.37 | 71,537 |
| 2017-03-09 | $59.96 | $60.00 | $59.96 | $60.00 | $55.38 | 140,682 |
| 2017-03-08 | $60.00 | $60.01 | $59.99 | $60.00 | $55.38 | 89,649 |
| 2017-03-07 | $60.00 | $60.01 | $59.97 | $60.00 | $55.38 | 173,025 |
| 2017-03-06 | $59.99 | $59.99 | $59.98 | $59.99 | $55.37 | 84,633 |
| 2017-03-03 | $59.97 | $59.99 | $59.97 | $59.99 | $55.37 | 174,321 |
| 2017-03-02 | $59.98 | $59.99 | $59.97 | $59.98 | $55.36 | 197,267 |
| 2017-03-01 | $59.95 | $60.00 | $59.95 | $59.98 | $55.36 | 2,147 |
| 2017-02-28 | $59.96 | $59.99 | $59.95 | $59.98 | $55.36 | 2,172 |
| 2017-02-27 | $59.96 | $59.99 | $59.95 | $59.96 | $55.34 | 79,542 |
| 2017-02-24 | $59.96 | $59.97 | $59.95 | $59.96 | $55.34 | 71,624 |
| 2017-02-23 | $59.96 | $59.96 | $59.94 | $59.95 | $55.34 | 73,998 |
| 2017-02-22 | $59.92 | $59.95 | $59.92 | $59.94 | $55.33 | 303,157 |
| 2017-02-21 | $59.98 | $60.01 | $59.98 | $60.01 | $55.33 | 74,835 |
| 2017-02-17 | $60.03 | $60.03 | $59.96 | $59.98 | $55.30 | 1,511 |
| 2017-02-16 | $60.00 | $60.01 | $59.99 | $60.00 | $55.32 | 988 |
| 2017-02-15 | $59.96 | $60.00 | $59.96 | $60.00 | $55.32 | 166,961 |
| 2017-02-14 | $60.00 | $60.00 | $59.95 | $59.98 | $55.30 | 93,317 |
| 2017-02-13 | $59.95 | $60.00 | $59.95 | $59.98 | $55.30 | 93,448 |
| 2017-02-10 | $59.99 | $60.02 | $59.96 | $59.96 | $55.29 | 268,198 |
| 2017-02-09 | $59.95 | $59.99 | $59.94 | $59.99 | $55.31 | 365,362 |
| 2017-02-08 | $59.94 | $59.97 | $59.94 | $59.97 | $55.30 | 255,484 |
| 2017-02-07 | $59.95 | $59.97 | $59.94 | $59.95 | $55.28 | 188,588 |
| 2017-02-06 | $59.93 | $59.98 | $59.92 | $59.96 | $55.29 | 447,260 |
| 2017-02-03 | $59.92 | $59.95 | $59.91 | $59.92 | $55.25 | 189,004 |
| 2017-02-02 | $59.93 | $59.98 | $59.92 | $59.95 | $55.28 | 115,957 |
| 2017-02-01 | $59.96 | $59.96 | $59.91 | $59.93 | $55.26 | 97,869 |
| 2017-01-31 | $59.93 | $59.97 | $59.91 | $59.93 | $55.26 | 142,770 |
| 2017-01-30 | $59.91 | $59.93 | $59.91 | $59.93 | $55.25 | 116,683 |
| 2017-01-27 | $59.90 | $59.94 | $59.90 | $59.91 | $55.24 | 87,723 |
| 2017-01-26 | $59.94 | $59.95 | $59.90 | $59.90 | $55.23 | 675,991 |
| 2017-01-25 | $59.93 | $59.95 | $59.91 | $59.94 | $55.27 | 199,687 |
| 2017-01-24 | $59.94 | $59.95 | $59.91 | $59.91 | $55.24 | 115,621 |
| 2017-01-23 | $59.90 | $59.95 | $59.90 | $59.91 | $55.24 | 133,829 |
| 2017-01-20 | $59.90 | $59.93 | $59.89 | $59.93 | $55.26 | 97,311 |
| 2017-01-19 | $59.96 | $59.99 | $59.94 | $59.96 | $55.23 | 153,722 |
| 2017-01-18 | $59.99 | $59.99 | $59.96 | $59.99 | $55.26 | 83,222 |
| 2017-01-17 | $59.94 | $59.99 | $59.94 | $59.99 | $55.26 | 98,207 |
| 2017-01-13 | $59.97 | $59.98 | $59.94 | $59.95 | $55.22 | 88,173 |
| 2017-01-12 | $59.93 | $59.98 | $59.93 | $59.96 | $55.23 | 208,325 |
| 2017-01-11 | $59.96 | $59.96 | $59.92 | $59.96 | $55.23 | 83,757 |
| 2017-01-10 | $59.93 | $59.96 | $59.92 | $59.95 | $55.22 | 34,480 |
| 2017-01-09 | $59.93 | $59.94 | $59.90 | $59.92 | $55.19 | 438,998 |
| 2017-01-06 | $59.93 | $59.97 | $59.92 | $59.95 | $55.22 | 77,728 |
| 2017-01-05 | $59.97 | $59.97 | $59.93 | $59.93 | $55.20 | 111,391 |
| 2017-01-04 | $59.91 | $59.96 | $59.91 | $59.94 | $55.21 | 265,429 |
| 2017-01-03 | $59.92 | $59.96 | $59.90 | $59.91 | $55.18 | 424,761 |
| 2016-12-30 | $59.91 | $59.94 | $59.90 | $59.94 | $55.21 | 159,592 |
| 2016-12-29 | $59.89 | $59.94 | $59.89 | $59.94 | $55.21 | 309,284 |
| 2016-12-28 | $59.90 | $59.90 | $59.87 | $59.89 | $55.17 | 104,443 |
| 2016-12-27 | $59.89 | $59.90 | $59.89 | $59.90 | $55.18 | 75,446 |
| 2016-12-23 | $59.90 | $59.92 | $59.89 | $59.90 | $55.17 | 76,437 |
| 2016-12-22 | $59.90 | $59.92 | $59.88 | $59.92 | $55.19 | 146,497 |
| 2016-12-21 | $59.91 | $59.91 | $59.87 | $59.89 | $55.16 | 284,158 |
| 2016-12-20 | $59.95 | $59.96 | $59.92 | $59.96 | $55.18 | 353,863 |
| 2016-12-19 | $59.95 | $59.97 | $59.91 | $59.94 | $55.16 | 82,930 |
| 2016-12-16 | $59.90 | $59.96 | $59.90 | $59.93 | $55.15 | 217,444 |
| 2016-12-15 | $59.90 | $59.94 | $59.90 | $59.94 | $55.16 | 124,668 |
| 2016-12-14 | $59.88 | $59.95 | $59.88 | $59.93 | $55.15 | 328,368 |
| 2016-12-13 | $59.90 | $59.93 | $59.90 | $59.91 | $55.13 | 66,118 |
| 2016-12-12 | $59.94 | $59.95 | $59.91 | $59.91 | $55.13 | 98,384 |
| 2016-12-09 | $59.91 | $59.95 | $59.91 | $59.93 | $55.15 | 68,536 |
| 2016-12-08 | $59.94 | $59.95 | $59.92 | $59.93 | $55.15 | 120,331 |
| 2016-12-07 | $59.92 | $59.94 | $59.90 | $59.94 | $55.16 | 62,086 |
| 2016-12-06 | $59.93 | $59.93 | $59.91 | $59.91 | $55.13 | 93,001 |
| 2016-12-05 | $59.90 | $59.93 | $59.89 | $59.91 | $55.13 | 409,498 |
| 2016-12-02 | $59.94 | $59.94 | $59.90 | $59.90 | $55.12 | 182,043 |
| 2016-12-01 | $59.90 | $59.94 | $59.89 | $59.92 | $55.14 | 266,341 |
| 2016-11-30 | $59.95 | $59.95 | $59.90 | $59.93 | $55.15 | 223,943 |
| 2016-11-29 | $59.90 | $59.94 | $59.90 | $59.93 | $55.15 | 188,191 |
| 2016-11-28 | $59.90 | $59.94 | $59.90 | $59.92 | $55.14 | 72,587 |
| 2016-11-25 | $59.93 | $59.94 | $59.90 | $59.93 | $55.15 | 50,645 |
| 2016-11-23 | $59.90 | $59.92 | $59.89 | $59.90 | $55.12 | 66,616 |
| 2016-11-22 | $59.90 | $59.92 | $59.90 | $59.90 | $55.12 | 88,924 |
| 2016-11-21 | $59.99 | $59.99 | $59.96 | $59.98 | $55.14 | 413,995 |
| 2016-11-18 | $59.98 | $59.98 | $59.94 | $59.96 | $55.12 | 96,416 |
| 2016-11-17 | $59.98 | $59.98 | $59.94 | $59.98 | $55.14 | 134,011 |
| 2016-11-16 | $59.97 | $59.97 | $59.93 | $59.97 | $55.13 | 374,608 |
| 2016-11-15 | $59.94 | $59.97 | $59.92 | $59.94 | $55.10 | 346,391 |
| 2016-11-14 | $59.94 | $59.97 | $59.90 | $59.93 | $55.09 | 237,865 |
| 2016-11-11 | $59.98 | $59.98 | $59.91 | $59.92 | $55.08 | 424,699 |
| 2016-11-10 | $59.97 | $59.98 | $59.94 | $59.97 | $55.13 | 184,885 |
| 2016-11-09 | $59.96 | $60.00 | $59.94 | $59.96 | $55.12 | 566,754 |
| 2016-11-08 | $59.97 | $59.98 | $59.94 | $59.97 | $55.13 | 98,500 |
| 2016-11-07 | $59.94 | $59.98 | $59.94 | $59.95 | $55.11 | 145,469 |
| 2016-11-04 | $59.98 | $59.98 | $59.93 | $59.95 | $55.11 | 186,084 |
| 2016-11-03 | $59.94 | $59.97 | $59.94 | $59.96 | $55.12 | 41,829 |
| 2016-11-02 | $59.93 | $60.03 | $59.93 | $59.97 | $55.13 | 356,629 |
| 2016-11-01 | $59.94 | $59.97 | $59.90 | $59.97 | $55.13 | 257,611 |
| 2016-10-31 | $59.93 | $59.94 | $59.90 | $59.90 | $55.06 | 127,939 |
| 2016-10-28 | $59.93 | $59.95 | $59.91 | $59.92 | $55.08 | 103,039 |
| 2016-10-27 | $59.94 | $59.94 | $59.92 | $59.94 | $55.10 | 104,399 |
| 2016-10-26 | $59.94 | $59.94 | $59.91 | $59.94 | $55.10 | 159,553 |
| 2016-10-25 | $59.94 | $59.94 | $59.91 | $59.93 | $55.09 | 201,262 |
| 2016-10-24 | $59.90 | $59.94 | $59.90 | $59.93 | $55.09 | 54,420 |
| 2016-10-21 | $59.94 | $59.94 | $59.92 | $59.92 | $55.08 | 178,422 |
| 2016-10-20 | $59.95 | $60.00 | $59.95 | $59.99 | $55.09 | 100,890 |
| 2016-10-19 | $59.99 | $59.99 | $59.96 | $59.97 | $55.08 | 80,165 |
| 2016-10-18 | $59.96 | $59.98 | $59.96 | $59.98 | $55.08 | 79,818 |
| 2016-10-17 | $59.98 | $59.98 | $59.96 | $59.96 | $55.06 | 271,387 |
| 2016-10-14 | $59.98 | $59.98 | $59.95 | $59.97 | $55.07 | 295,507 |
| 2016-10-13 | $59.95 | $59.97 | $59.95 | $59.97 | $55.07 | 51,817 |
| 2016-10-12 | $59.98 | $59.98 | $59.94 | $59.96 | $55.06 | 224,349 |
| 2016-10-11 | $59.94 | $59.96 | $59.94 | $59.95 | $55.06 | 83,013 |
| 2016-10-10 | $59.94 | $59.97 | $59.94 | $59.95 | $55.06 | 408,393 |
| 2016-10-07 | $59.94 | $59.95 | $59.94 | $59.94 | $55.05 | 146,391 |
| 2016-10-06 | $59.95 | $59.95 | $59.94 | $59.95 | $55.05 | 156,322 |
| 2016-10-05 | $59.94 | $59.96 | $59.92 | $59.94 | $55.05 | 117,621 |
| 2016-10-04 | $59.94 | $59.95 | $59.91 | $59.93 | $55.04 | 69,531 |
| 2016-10-03 | $59.93 | $59.96 | $59.93 | $59.95 | $55.06 | 77,197 |
| 2016-09-30 | $59.94 | $59.94 | $59.91 | $59.94 | $55.05 | 54,809 |
| 2016-09-29 | $59.94 | $59.94 | $59.91 | $59.93 | $55.04 | 35,618 |
| 2016-09-28 | $59.90 | $59.94 | $59.90 | $59.92 | $55.03 | 165,371 |
| 2016-09-27 | $59.93 | $59.94 | $59.91 | $59.92 | $55.03 | 69,313 |
| 2016-09-26 | $59.94 | $59.94 | $59.93 | $59.94 | $55.05 | 23,467 |
| 2016-09-23 | $59.93 | $59.94 | $59.90 | $59.90 | $55.01 | 98,608 |
| 2016-09-22 | $59.89 | $59.92 | $59.89 | $59.90 | $55.01 | 79,418 |
| 2016-09-21 | $59.93 | $59.93 | $59.88 | $59.92 | $55.03 | 151,486 |
| 2016-09-20 | $59.94 | $59.98 | $59.94 | $59.98 | $55.03 | 38,083 |
| 2016-09-19 | $59.98 | $59.99 | $59.94 | $59.98 | $55.03 | 80,459 |
| 2016-09-16 | $59.93 | $59.97 | $59.92 | $59.94 | $55.00 | 41,880 |
| 2016-09-15 | $59.94 | $59.98 | $59.93 | $59.96 | $55.01 | 97,544 |
| 2016-09-14 | $60.01 | $60.01 | $59.93 | $59.93 | $54.99 | 92,256 |
| 2016-09-13 | $59.97 | $59.97 | $59.91 | $59.93 | $54.99 | 169,052 |
| 2016-09-12 | $59.93 | $59.97 | $59.92 | $59.93 | $54.99 | 345,885 |
| 2016-09-09 | $59.93 | $59.97 | $59.93 | $59.96 | $55.01 | 44,179 |
| 2016-09-08 | $59.96 | $59.97 | $59.94 | $59.96 | $55.01 | 54,835 |
| 2016-09-07 | $59.97 | $59.97 | $59.94 | $59.95 | $55.01 | 24,038 |
| 2016-09-06 | $59.95 | $59.97 | $59.93 | $59.97 | $55.02 | 333,755 |
| 2016-09-02 | $59.99 | $59.99 | $59.93 | $59.93 | $54.99 | 35,934 |
| 2016-09-01 | $59.95 | $59.95 | $59.92 | $59.93 | $54.99 | 25,181 |
| 2016-08-31 | $59.91 | $59.95 | $59.91 | $59.94 | $55.00 | 40,593 |
| 2016-08-30 | $59.90 | $59.95 | $59.90 | $59.93 | $54.98 | 21,304 |
| 2016-08-29 | $59.89 | $59.95 | $59.88 | $59.94 | $55.00 | 192,521 |
| 2016-08-26 | $59.95 | $59.95 | $59.89 | $59.91 | $54.97 | 46,343 |
| 2016-08-25 | $59.92 | $59.92 | $59.89 | $59.91 | $54.97 | 96,703 |
| 2016-08-24 | $59.90 | $59.93 | $59.88 | $59.89 | $54.95 | 64,208 |
| 2016-08-23 | $59.92 | $59.92 | $59.90 | $59.91 | $54.97 | 40,990 |
| 2016-08-22 | $59.96 | $59.99 | $59.94 | $59.96 | $54.96 | 41,846 |
| 2016-08-19 | $59.98 | $59.99 | $59.93 | $59.97 | $54.97 | 88,860 |
| 2016-08-18 | $59.93 | $59.99 | $59.92 | $59.95 | $54.95 | 45,482 |
| 2016-08-17 | $59.96 | $59.98 | $59.92 | $59.95 | $54.95 | 54,522 |
| 2016-08-16 | $59.95 | $59.97 | $59.93 | $59.96 | $54.97 | 22,418 |
| 2016-08-15 | $59.94 | $59.98 | $59.93 | $59.97 | $54.97 | 26,502 |
| 2016-08-12 | $59.90 | $59.96 | $59.90 | $59.95 | $54.95 | 27,528 |
| 2016-08-11 | $59.92 | $59.96 | $59.92 | $59.95 | $54.95 | 18,300 |
| 2016-08-10 | $59.91 | $59.94 | $59.91 | $59.93 | $54.94 | 12,547 |
| 2016-08-09 | $59.92 | $59.99 | $59.90 | $59.93 | $54.94 | 110,054 |
| 2016-08-08 | $60.01 | $60.01 | $59.89 | $59.96 | $54.96 | 48,528 |
| 2016-08-05 | $59.97 | $59.97 | $59.90 | $59.94 | $54.95 | 57,917 |
| 2016-08-04 | $59.91 | $59.99 | $59.91 | $59.94 | $54.95 | 68,946 |
| 2016-08-03 | $59.91 | $59.93 | $59.90 | $59.93 | $54.93 | 30,193 |
| 2016-08-02 | $59.90 | $59.94 | $59.90 | $59.93 | $54.94 | 41,121 |
| 2016-08-01 | $59.90 | $59.94 | $59.89 | $59.90 | $54.91 | 98,623 |
| 2016-07-29 | $59.88 | $59.93 | $59.88 | $59.91 | $54.92 | 45,578 |
| 2016-07-28 | $59.88 | $59.93 | $59.87 | $59.91 | $54.92 | 108,877 |
| 2016-07-27 | $59.93 | $59.95 | $59.87 | $59.91 | $54.92 | 48,863 |
| 2016-07-26 | $59.86 | $59.93 | $59.86 | $59.91 | $54.92 | 113,854 |
| 2016-07-25 | $59.87 | $59.90 | $59.86 | $59.87 | $54.88 | 44,835 |
| 2016-07-22 | $59.87 | $59.87 | $59.85 | $59.86 | $54.87 | 20,927 |
| 2016-07-21 | $59.86 | $59.92 | $59.85 | $59.85 | $54.86 | 66,995 |
| 2016-07-20 | $59.93 | $59.94 | $59.91 | $59.94 | $54.90 | 96,160 |
| 2016-07-19 | $59.95 | $59.95 | $59.89 | $59.90 | $54.86 | 187,644 |
| 2016-07-18 | $59.97 | $59.97 | $59.92 | $59.92 | $54.88 | 44,049 |
| 2016-07-15 | $59.95 | $59.95 | $59.89 | $59.89 | $54.85 | 85,024 |
| 2016-07-14 | $59.91 | $59.95 | $59.90 | $59.91 | $54.87 | 75,228 |
| 2016-07-13 | $59.87 | $59.93 | $59.87 | $59.91 | $54.87 | 215,786 |
| 2016-07-12 | $59.89 | $59.92 | $59.87 | $59.91 | $54.87 | 105,674 |
| 2016-07-11 | $59.97 | $59.97 | $59.85 | $59.85 | $54.82 | 546,016 |
| 2016-07-08 | $59.96 | $59.96 | $59.91 | $59.92 | $54.88 | 89,139 |
| 2016-07-07 | $59.82 | $59.95 | $59.82 | $59.91 | $54.87 | 116,336 |
| 2016-07-06 | $59.90 | $59.96 | $59.88 | $59.95 | $54.91 | 480,980 |
| 2016-07-05 | $59.91 | $59.92 | $59.88 | $59.89 | $54.85 | 116,902 |
| 2016-07-01 | $59.87 | $59.89 | $59.86 | $59.89 | $54.85 | 56,036 |
| 2016-06-30 | $59.86 | $59.89 | $59.86 | $59.89 | $54.85 | 28,547 |
| 2016-06-29 | $59.90 | $59.95 | $59.87 | $59.88 | $54.84 | 640,104 |
| 2016-06-28 | $59.84 | $59.94 | $59.84 | $59.88 | $54.84 | 756,642 |
| 2016-06-27 | $59.91 | $59.94 | $59.89 | $59.93 | $54.89 | 158,845 |
| 2016-06-24 | $59.87 | $59.92 | $59.84 | $59.84 | $54.81 | 469,069 |
| 2016-06-23 | $59.90 | $59.92 | $59.88 | $59.91 | $54.87 | 34,055 |
| 2016-06-22 | $59.95 | $59.95 | $59.87 | $59.89 | $54.85 | 80,912 |
| 2016-06-21 | $59.98 | $59.98 | $59.94 | $59.95 | $54.87 | 15,711 |
| 2016-06-20 | $59.92 | $59.98 | $59.90 | $59.90 | $54.82 | 43,502 |
| 2016-06-17 | $59.92 | $59.96 | $59.92 | $59.96 | $54.87 | 23,865 |
| 2016-06-16 | $59.91 | $59.97 | $59.91 | $59.96 | $54.87 | 96,442 |
| 2016-06-15 | $59.93 | $59.97 | $59.91 | $59.95 | $54.86 | 216,536 |
| 2016-06-14 | $59.93 | $59.96 | $59.93 | $59.95 | $54.86 | 68,155 |
| 2016-06-13 | $59.94 | $59.98 | $59.94 | $59.96 | $54.87 | 207,564 |
| 2016-06-10 | $59.98 | $59.98 | $59.93 | $59.95 | $54.86 | 36,810 |
| 2016-06-09 | $59.93 | $59.95 | $59.92 | $59.95 | $54.86 | 43,406 |
| 2016-06-08 | $59.91 | $59.94 | $59.90 | $59.92 | $54.84 | 60,506 |
| 2016-06-07 | $59.90 | $59.96 | $59.90 | $59.93 | $54.84 | 61,909 |
| 2016-06-06 | $59.90 | $59.94 | $59.90 | $59.91 | $54.83 | 84,294 |
| 2016-06-03 | $59.91 | $59.95 | $59.90 | $59.95 | $54.86 | 238,786 |
| 2016-06-02 | $59.95 | $59.95 | $59.89 | $59.92 | $54.84 | 51,056 |
| 2016-06-01 | $59.91 | $59.94 | $59.89 | $59.90 | $54.82 | 87,509 |
| 2016-05-31 | $59.91 | $59.92 | $59.88 | $59.89 | $54.81 | 70,185 |
| 2016-05-27 | $59.87 | $59.92 | $59.87 | $59.89 | $54.81 | 20,961 |
| 2016-05-26 | $59.88 | $59.90 | $59.87 | $59.89 | $54.81 | 50,047 |
| 2016-05-25 | $59.85 | $59.91 | $59.85 | $59.87 | $54.79 | 156,689 |
| 2016-05-24 | $59.94 | $59.94 | $59.85 | $59.87 | $54.79 | 563,117 |
| 2016-05-23 | $59.89 | $59.93 | $59.88 | $59.89 | $54.81 | 63,409 |
| 2016-05-20 | $59.94 | $59.94 | $59.89 | $59.91 | $54.83 | 178,888 |
| 2016-05-19 | $59.97 | $59.97 | $59.90 | $59.96 | $54.83 | 276,943 |
| 2016-05-18 | $59.94 | $59.94 | $59.92 | $59.94 | $54.81 | 98,590 |
| 2016-05-17 | $59.97 | $59.97 | $59.93 | $59.95 | $54.82 | 77,592 |
| 2016-05-16 | $59.96 | $59.97 | $59.91 | $59.97 | $54.84 | 165,132 |
| 2016-05-13 | $59.99 | $60.02 | $59.92 | $60.02 | $54.89 | 503,215 |
| 2016-05-12 | $59.90 | $59.95 | $59.90 | $59.94 | $54.81 | 46,382 |
| 2016-05-11 | $59.90 | $59.96 | $59.90 | $59.94 | $54.81 | 255,674 |
| 2016-05-10 | $59.95 | $59.95 | $59.91 | $59.94 | $54.81 | 40,447 |
| 2016-05-09 | $59.93 | $59.97 | $59.91 | $59.93 | $54.81 | 109,693 |
| 2016-05-06 | $59.88 | $59.94 | $59.88 | $59.91 | $54.79 | 86,992 |
| 2016-05-05 | $59.88 | $59.92 | $59.88 | $59.89 | $54.77 | 58,859 |
| 2016-05-04 | $59.88 | $59.94 | $59.87 | $59.89 | $54.77 | 310,657 |
| 2016-05-03 | $59.88 | $59.91 | $59.88 | $59.88 | $54.76 | 73,535 |
| 2016-05-02 | $59.87 | $59.90 | $59.85 | $59.89 | $54.77 | 56,803 |
| 2016-04-29 | $59.87 | $59.90 | $59.85 | $59.89 | $54.77 | 20,855 |
| 2016-04-28 | $59.92 | $59.92 | $59.86 | $59.86 | $54.74 | 14,135 |
| 2016-04-27 | $59.84 | $59.89 | $59.84 | $59.86 | $54.74 | 45,474 |
| 2016-04-26 | $59.84 | $59.88 | $59.84 | $59.84 | $54.72 | 43,565 |
| 2016-04-25 | $59.83 | $59.88 | $59.83 | $59.84 | $54.72 | 374,930 |
| 2016-04-22 | $59.85 | $59.86 | $59.82 | $59.82 | $54.70 | 636,194 |
| 2016-04-21 | $59.85 | $59.88 | $59.84 | $59.85 | $54.73 | 275,257 |
| 2016-04-20 | $59.89 | $59.93 | $59.89 | $59.89 | $54.73 | 427,610 |
| 2016-04-19 | $59.90 | $59.92 | $59.88 | $59.90 | $54.73 | 775,932 |
| 2016-04-18 | $59.88 | $59.92 | $59.88 | $59.92 | $54.75 | 109,671 |
| 2016-04-15 | $59.88 | $59.94 | $59.87 | $59.92 | $54.75 | 33,944 |
| 2016-04-14 | $59.88 | $59.92 | $59.85 | $59.90 | $54.74 | 545,561 |
| 2016-04-13 | $59.90 | $59.98 | $59.89 | $59.98 | $54.81 | 211,327 |
| 2016-04-12 | $59.91 | $59.92 | $59.88 | $59.91 | $54.74 | 53,377 |
| 2016-04-11 | $59.89 | $59.92 | $59.88 | $59.90 | $54.74 | 13,433 |
| 2016-04-08 | $59.89 | $59.92 | $59.87 | $59.90 | $54.74 | 24,329 |
| 2016-04-07 | $59.85 | $59.91 | $59.85 | $59.89 | $54.73 | 16,428 |
| 2016-04-06 | $59.90 | $59.90 | $59.86 | $59.88 | $54.72 | 91,512 |
| 2016-04-05 | $59.87 | $59.91 | $59.84 | $59.90 | $54.74 | 362,218 |
| 2016-04-04 | $59.85 | $59.87 | $59.84 | $59.85 | $54.69 | 138,573 |
| 2016-04-01 | $59.84 | $59.87 | $59.83 | $59.86 | $54.70 | 231,356 |
| 2016-03-31 | $59.83 | $59.87 | $59.82 | $59.83 | $54.67 | 554,018 |
| 2016-03-30 | $59.83 | $59.87 | $59.83 | $59.83 | $54.67 | 1,115,616 |
| 2016-03-29 | $59.83 | $59.88 | $59.83 | $59.86 | $54.70 | 96,088 |
| 2016-03-28 | $59.85 | $59.85 | $59.79 | $59.83 | $54.67 | 498,170 |
| 2016-03-24 | $59.84 | $59.88 | $59.79 | $59.79 | $54.63 | 1,520,960 |
| 2016-03-23 | $59.87 | $59.90 | $59.81 | $59.83 | $54.67 | 1,832,858 |
| 2016-03-22 | $59.93 | $59.94 | $59.88 | $59.93 | $54.72 | 144,799 |
| 2016-03-21 | $59.88 | $59.94 | $59.88 | $59.92 | $54.71 | 48,214 |
| 2016-03-18 | $59.88 | $59.94 | $59.88 | $59.92 | $54.71 | 839,641 |
| 2016-03-17 | $59.88 | $59.92 | $59.84 | $59.88 | $54.68 | 130,818 |
| 2016-03-16 | $59.90 | $59.93 | $59.86 | $59.90 | $54.69 | 304,360 |
| 2016-03-15 | $59.84 | $59.91 | $59.84 | $59.91 | $54.70 | 38,583 |
| 2016-03-14 | $59.86 | $59.91 | $59.86 | $59.89 | $54.68 | 92,535 |
| 2016-03-11 | $59.90 | $59.90 | $59.86 | $59.90 | $54.69 | 13,013 |
| 2016-03-10 | $59.83 | $59.88 | $59.83 | $59.87 | $54.67 | 18,418 |
| 2016-03-09 | $59.88 | $59.89 | $59.85 | $59.86 | $54.66 | 230,170 |
| 2016-03-08 | $59.91 | $59.91 | $59.85 | $59.88 | $54.68 | 2,310,085 |
| 2016-03-07 | $59.83 | $59.90 | $59.83 | $59.89 | $54.68 | 2,807,213 |
| 2016-03-04 | $59.89 | $59.89 | $59.85 | $59.89 | $54.68 | 14,858 |
| 2016-03-03 | $59.86 | $59.89 | $59.84 | $59.89 | $54.68 | 283,489 |
| 2016-03-02 | $59.89 | $59.89 | $59.83 | $59.84 | $54.64 | 353,294 |
| 2016-03-01 | $59.88 | $59.89 | $59.83 | $59.86 | $54.66 | 91,642 |
| 2016-02-29 | $59.88 | $59.88 | $59.80 | $59.88 | $54.68 | 86,036 |
| 2016-02-26 | $59.88 | $59.88 | $59.81 | $59.85 | $54.65 | 71,864 |
| 2016-02-25 | $59.86 | $59.86 | $59.80 | $59.85 | $54.65 | 47,846 |
| 2016-02-24 | $59.84 | $59.87 | $59.81 | $59.82 | $54.62 | 90,862 |
| 2016-02-23 | $59.87 | $59.87 | $59.78 | $59.81 | $54.61 | 360,728 |
| 2016-02-22 | $59.87 | $59.94 | $59.87 | $59.93 | $54.68 | 174,037 |
| 2016-02-19 | $59.84 | $59.91 | $59.83 | $59.90 | $54.65 | 35,204 |
| 2016-02-18 | $59.83 | $59.90 | $59.83 | $59.87 | $54.63 | 53,213 |
| 2016-02-17 | $59.92 | $59.92 | $59.84 | $59.85 | $54.61 | 268,553 |
| 2016-02-16 | $60.44 | $60.44 | $59.89 | $59.90 | $54.65 | 33,844 |
| 2016-02-12 | $59.93 | $59.93 | $59.85 | $59.89 | $54.64 | 172,626 |
| 2016-02-11 | $59.92 | $59.95 | $59.86 | $59.90 | $54.65 | 29,724 |
| 2016-02-10 | $60.05 | $60.05 | $59.84 | $59.91 | $54.66 | 352,724 |
| 2016-02-09 | $59.84 | $59.91 | $59.84 | $59.90 | $54.65 | 243,101 |
| 2016-02-08 | $59.84 | $59.94 | $59.84 | $59.92 | $54.67 | 549,767 |
| 2016-02-05 | $59.85 | $59.88 | $59.84 | $59.84 | $54.60 | 12,593 |
| 2016-02-04 | $59.84 | $59.91 | $59.84 | $59.85 | $54.61 | 84,627 |
| 2016-02-03 | $59.83 | $59.92 | $59.83 | $59.92 | $54.67 | 434,953 |
| 2016-02-02 | $59.87 | $59.88 | $59.85 | $59.87 | $54.63 | 254,540 |
| 2016-02-01 | $59.84 | $59.90 | $59.80 | $59.87 | $54.63 | 697,376 |
| 2016-01-29 | $59.87 | $59.89 | $59.84 | $59.87 | $54.63 | 101,235 |
| 2016-01-28 | $59.85 | $59.89 | $59.83 | $59.88 | $54.63 | 33,196 |
| 2016-01-27 | $59.91 | $59.91 | $59.82 | $59.83 | $54.59 | 35,217 |
| 2016-01-26 | $59.89 | $59.90 | $59.83 | $59.88 | $54.63 | 78,819 |
| 2016-01-25 | $59.95 | $59.95 | $59.81 | $59.86 | $54.62 | 310,199 |
| 2016-01-22 | $59.90 | $59.90 | $59.84 | $59.88 | $54.63 | 11,634 |
| 2016-01-21 | $59.82 | $59.89 | $59.82 | $59.88 | $54.63 | 23,987 |
| 2016-01-20 | $59.92 | $59.94 | $59.90 | $59.93 | $54.64 | 173,912 |
| 2016-01-19 | $59.93 | $59.95 | $59.86 | $59.95 | $54.66 | 505,190 |
| 2016-01-15 | $59.92 | $59.93 | $59.87 | $59.90 | $54.61 | 157,326 |
| 2016-01-14 | $59.86 | $59.92 | $59.85 | $59.88 | $54.59 | 17,747 |
| 2016-01-13 | $59.92 | $59.93 | $59.88 | $59.91 | $54.62 | 40,042 |
| 2016-01-12 | $59.84 | $59.89 | $59.84 | $59.86 | $54.58 | 19,257 |
| 2016-01-11 | $59.87 | $59.92 | $59.86 | $59.87 | $54.58 | 174,099 |
| 2016-01-08 | $59.87 | $59.90 | $59.86 | $59.87 | $54.58 | 38,820 |
| 2016-01-07 | $59.88 | $59.89 | $59.84 | $59.88 | $54.59 | 63,973 |
| 2016-01-06 | $59.88 | $59.88 | $59.85 | $59.85 | $54.57 | 16,681 |
| 2016-01-05 | $59.90 | $59.90 | $59.85 | $59.85 | $54.57 | 69,635 |
| 2016-01-04 | $59.84 | $59.91 | $59.83 | $59.85 | $54.57 | 595,709 |
| 2015-12-31 | $59.83 | $59.87 | $59.82 | $59.82 | $54.54 | 95,459 |
| 2015-12-30 | $59.87 | $59.87 | $59.81 | $59.81 | $54.53 | 10,904 |
| 2015-12-29 | $59.88 | $59.88 | $59.81 | $59.83 | $54.55 | 181,961 |
| 2015-12-28 | $59.86 | $59.87 | $59.82 | $59.84 | $54.56 | 52,920 |
| 2015-12-24 | $59.78 | $59.80 | $59.78 | $59.80 | $54.52 | 1,874 |
| 2015-12-23 | $59.81 | $59.86 | $59.79 | $59.80 | $54.52 | 11,418 |
| 2015-12-22 | $59.92 | $59.92 | $59.81 | $59.85 | $54.53 | 72,515 |
| 2015-12-21 | $59.90 | $59.93 | $59.83 | $59.85 | $54.53 | 44,038 |
| 2015-12-18 | $59.85 | $59.90 | $59.85 | $59.85 | $54.53 | 17,753 |
| 2015-12-17 | $59.85 | $59.87 | $59.83 | $59.83 | $54.51 | 18,512 |
| 2015-12-16 | $59.85 | $59.91 | $59.85 | $59.85 | $54.53 | 258,471 |
| 2015-12-15 | $59.93 | $59.93 | $59.90 | $59.90 | $54.58 | 17,143 |
| 2015-12-14 | $59.86 | $59.94 | $59.86 | $59.91 | $54.58 | 239,152 |
| 2015-12-11 | $59.91 | $59.92 | $59.87 | $59.89 | $54.57 | 28,395 |
| 2015-12-10 | $59.89 | $59.92 | $59.88 | $59.88 | $54.56 | 19,742 |
| 2015-12-09 | $59.90 | $59.92 | $59.87 | $59.87 | $54.55 | 19,247 |
| 2015-12-08 | $59.89 | $59.92 | $59.87 | $59.87 | $54.55 | 28,226 |
| 2015-12-07 | $59.90 | $59.93 | $59.89 | $59.89 | $54.57 | 131,959 |
| 2015-12-04 | $59.88 | $59.89 | $59.87 | $59.87 | $54.55 | 3,101 |
| 2015-12-03 | $59.90 | $59.90 | $59.86 | $59.86 | $54.54 | 18,423 |
| 2015-12-02 | $59.87 | $59.92 | $59.87 | $59.90 | $54.58 | 5,858 |
| 2015-12-01 | $59.88 | $59.93 | $59.81 | $59.92 | $54.59 | 65,048 |
| 2015-11-30 | $59.88 | $59.89 | $59.86 | $59.86 | $54.54 | 16,118 |
| 2015-11-27 | $59.85 | $59.90 | $59.85 | $59.87 | $54.55 | 65,333 |
| 2015-11-25 | $59.89 | $59.89 | $59.85 | $59.86 | $54.54 | 8,239 |
| 2015-11-24 | $59.84 | $59.87 | $59.84 | $59.86 | $54.54 | 31,869 |
| 2015-11-23 | $59.87 | $59.87 | $59.83 | $59.85 | $54.53 | 99,839 |
| 2015-11-20 | $59.83 | $59.89 | $59.83 | $59.84 | $54.52 | 105,069 |
| 2015-11-19 | $59.91 | $59.91 | $59.87 | $59.87 | $54.52 | 21,615 |
| 2015-11-18 | $59.91 | $59.92 | $59.89 | $59.89 | $54.53 | 13,552 |
| 2015-11-17 | $59.88 | $59.93 | $59.87 | $59.88 | $54.53 | 49,900 |
| 2015-11-16 | $59.93 | $59.93 | $59.89 | $59.92 | $54.56 | 111,607 |
| 2015-11-13 | $59.93 | $59.93 | $59.90 | $59.90 | $54.54 | 8,692 |
| 2015-11-12 | $59.94 | $59.94 | $59.89 | $59.90 | $54.54 | 19,177 |
| 2015-11-11 | $59.95 | $59.95 | $59.89 | $59.94 | $54.58 | 24,335 |
| 2015-11-10 | $59.88 | $59.93 | $59.88 | $59.90 | $54.54 | 27,816 |
| 2015-11-09 | $59.97 | $59.97 | $59.89 | $59.90 | $54.54 | 93,955 |
| 2015-11-06 | $59.90 | $59.93 | $59.88 | $59.89 | $54.53 | 28,637 |
| 2015-11-05 | $59.94 | $59.94 | $59.89 | $59.90 | $54.54 | 33,627 |
| 2015-11-04 | $59.94 | $59.95 | $59.89 | $59.90 | $54.54 | 68,831 |
| 2015-11-03 | $59.87 | $59.96 | $59.87 | $59.93 | $54.57 | 58,294 |
| 2015-11-02 | $59.89 | $59.96 | $59.89 | $59.93 | $54.57 | 289,488 |
| 2015-10-30 | $59.92 | $59.97 | $59.92 | $59.92 | $54.56 | 92,672 |
| 2015-10-29 | $59.92 | $59.94 | $59.90 | $59.94 | $54.58 | 38,540 |
| 2015-10-28 | $59.87 | $59.94 | $59.86 | $59.91 | $54.55 | 73,884 |
| 2015-10-27 | $59.92 | $59.93 | $59.89 | $59.92 | $54.56 | 10,426 |
| 2015-10-26 | $59.88 | $59.93 | $59.87 | $59.90 | $54.54 | 24,129 |
| 2015-10-23 | $59.94 | $59.94 | $59.86 | $59.90 | $54.54 | 34,065 |
| 2015-10-22 | $59.89 | $59.95 | $59.88 | $59.91 | $54.55 | 30,806 |
| 2015-10-21 | $59.88 | $59.94 | $59.87 | $59.89 | $54.53 | 12,349 |
| 2015-10-20 | $59.95 | $59.95 | $59.89 | $59.93 | $54.54 | 17,666 |
| 2015-10-19 | $59.94 | $59.97 | $59.90 | $59.93 | $54.54 | 27,073 |
| 2015-10-16 | $59.90 | $59.95 | $59.90 | $59.95 | $54.56 | 53,011 |
| 2015-10-15 | $59.88 | $59.96 | $59.88 | $59.95 | $54.56 | 30,299 |
| 2015-10-14 | $59.90 | $59.96 | $59.90 | $59.94 | $54.55 | 65,547 |
| 2015-10-13 | $59.95 | $59.95 | $59.89 | $59.91 | $54.53 | 53,880 |
| 2015-10-12 | $59.90 | $59.95 | $59.88 | $59.90 | $54.52 | 90,273 |
| 2015-10-09 | $59.88 | $59.94 | $59.88 | $59.90 | $54.52 | 47,494 |
| 2015-10-08 | $59.95 | $59.95 | $59.88 | $59.89 | $54.51 | 24,582 |
| 2015-10-07 | $59.91 | $59.96 | $59.87 | $59.89 | $54.51 | 19,572 |
| 2015-10-06 | $59.87 | $59.96 | $59.87 | $59.88 | $54.50 | 56,459 |
| 2015-10-05 | $59.91 | $59.94 | $59.88 | $59.89 | $54.51 | 19,410 |
| 2015-10-02 | $59.89 | $59.94 | $59.87 | $59.89 | $54.51 | 130,968 |
| 2015-10-01 | $59.86 | $59.94 | $59.86 | $59.90 | $54.52 | 316,005 |
| 2015-09-30 | $59.88 | $59.95 | $59.88 | $59.88 | $54.50 | 52,794 |
| 2015-09-29 | $59.89 | $59.92 | $59.89 | $59.89 | $54.51 | 124,586 |
| 2015-09-28 | $59.91 | $59.93 | $59.90 | $59.90 | $54.52 | 58,118 |
| 2015-09-25 | $59.93 | $59.93 | $59.89 | $59.90 | $54.52 | 108,091 |
| 2015-09-24 | $59.95 | $59.95 | $59.90 | $59.91 | $54.53 | 27,934 |
| 2015-09-23 | $59.90 | $59.93 | $59.90 | $59.92 | $54.53 | 25,401 |
| 2015-09-22 | $59.94 | $59.98 | $59.94 | $59.94 | $54.53 | 26,636 |
| 2015-09-21 | $59.95 | $60.00 | $59.94 | $59.95 | $54.54 | 103,438 |
| 2015-09-18 | $59.95 | $59.97 | $59.94 | $59.94 | $54.53 | 88,171 |
| 2015-09-17 | $59.95 | $59.99 | $59.95 | $59.95 | $54.54 | 152,604 |
| 2015-09-16 | $59.95 | $60.00 | $59.95 | $59.96 | $54.55 | 28,910 |
| 2015-09-15 | $59.94 | $59.97 | $59.94 | $59.95 | $54.54 | 87,962 |
| 2015-09-14 | $60.01 | $60.01 | $59.96 | $60.00 | $54.58 | 257,594 |
| 2015-09-11 | $59.95 | $59.99 | $59.94 | $59.95 | $54.54 | 74,389 |
| 2015-09-10 | $59.95 | $59.95 | $59.92 | $59.94 | $54.53 | 21,576 |
| 2015-09-09 | $59.97 | $59.99 | $59.95 | $59.96 | $54.55 | 55,480 |
| 2015-09-08 | $59.98 | $59.98 | $59.93 | $59.95 | $54.54 | 112,100 |
| 2015-09-04 | $59.94 | $59.99 | $59.94 | $59.95 | $54.54 | 253,521 |
First Trust Enhanced Short Maturity ETF (FTSM) News Headlines
Recent First Trust Enhanced Short Maturity ETF (FTSM) News
Similar Companies to First Trust Enhanced Short Maturity ETF (FTSM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |