ETFMG Prime Cyber Security ETF (HACK) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.75 ($0.19) 0.25%
ETFMG Prime Cyber Security ETF - Daily Information
Click for more stock information on ETFMG Prime Cyber Security ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $75.26 |
| Previous Close | $74.75 |
| High | $75.74 |
| Low | $74.67 |
| Adjusted Open | $75.26 |
| Previous Adjusted Close | $74.75 |
| Adjusted High | $75.74 |
| Adjusted Low | $74.67 |
About ETFMG Prime Cyber Security ETF (HACK)
The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Index tracks the performance of the exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that (i) engage in providing cybersecurity applications or services as a vital component of its overall business (“CyberSecurity Architecture Providers”) or (ii) provide hardware or software for cybersecurity activities as a vital component of its overall business (“CyberSecurity Application Providers”). Cybersecurity refers to products (hardware/software) and services designed to protect computer hardware, software, networks and data from unauthorized access, vulnerabilities, attacks and other security breaches. The categories of CyberSecurity Architecture Providers and CyberSecurity Application Providers are referred to herein as “sectors”.Companies in the CyberSecurity Architecture Providers and CyberSecurity Application Providers sectors are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser. The Index Provider utilizes issuer financial statements and other public filings and reports, as well as third-party industry research, reports, and analyses, to identify CyberSecurity Architecture Providers and CyberSecurity Application Providers around the world that meet the Index’s criteria for inclusion. The Index Provider may exclude companies that meet the criteria for inclusion in the Index or include companies that do not meet such criteria if it determines that including them would be contrary to the objective of the Index (e.g., their inclusion would negatively affect the investibility of the Index, the company’s economic fortunes are predominantly driven by a business not related to cybersecurity, the company is expected to meet the inclusion criteria in the immediate future and plays an important role in the cybersecurity industry). The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser.Companies meeting the sector criteria are screened as of the Selection Day for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $100 million at the time of selection, and an operating company structure (as opposed to a pass-through security). The Index Provide may include companies in the Index with a market capitalization within 5% of the above threshold as of the Selection Date to account for short term fluctuations in market capitalization resulting from changes in a security’s price.The Index’s exposure to each sector is based on the cumulative market capitalization of index components within the sector relative to the combined market capitalization of both sectors. Each company within a sector is equally weighted at the time of each rebalance of the Index, subject to the adjustments described below. The cumulative weight of all constituents with an individual weight of 5% or greater may not in the aggregate account for more than 50% of the weight of the Index as of the Selection Day. Additionally, Index constituents with a market capitalization of less than US $600 million as of the Selection Day will have their weight reduced by 30–35% depending on their specific market capitalization, and constituents with a three-month average daily value traded (“ADTV”) of less than US $2.5 million as of the Selection Day will have their weight reduced by 15–55% depending on their specific ADTV (collectively, the “Liquidity Requirements”). The weight of any individual Index constituent whose weight is reduced due to the Liquidity Requirements will be redistributed pro rata among all other Index constituents whose weights have not been reduced due to the Liquidity Requirements based on the ADTV of such constituents. Additionally, each Index constituent whose weight is reduced due to the Liquidity Requirements will have a maximum weight of 4.5%, and any excess weight above 4.5% will be redistributed pro rata among all other Index constituents based on their weight (after any reductions due to the Liquidity Requirements).As of January 14, 2020 the Index had 55 constituents, 17 of which were foreign companies, and the three largest stocks and their weightings in the Index were Cisco Systems Inc 3.95%, Ping Identity Holding Corp. 3.32%, and Splunk Inc 3.30%.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s Adviser believes such investments should help the Fund’s overall portfolio track the Index.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 7, 2019, the Index was concentrated in companies in the software and services industries group.
Invest in ETFMG Prime Cyber Security ETF (HACK)
Historical Stock Data for ETFMG Prime Cyber Security ETF (HACK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $75.26 | $75.74 | $74.67 | $74.75 | $74.75 | 80,684 |
| 2025-04-30 | $73.33 | $74.60 | $72.72 | $74.56 | $74.56 | 140,073 |
| 2025-04-29 | $73.60 | $75.04 | $73.60 | $74.78 | $74.78 | 408,364 |
| 2025-04-28 | $73.35 | $73.97 | $72.77 | $73.81 | $73.81 | 70,071 |
| 2025-04-25 | $72.22 | $73.49 | $72.10 | $73.41 | $73.41 | 78,922 |
| 2025-04-24 | $70.24 | $72.59 | $70.24 | $72.31 | $72.31 | 67,618 |
| 2025-04-23 | $70.64 | $71.63 | $69.87 | $70.12 | $70.12 | 135,997 |
| 2025-04-22 | $68.10 | $69.00 | $67.66 | $68.48 | $68.48 | 57,277 |
| 2025-04-21 | $69.15 | $69.60 | $67.01 | $67.82 | $67.82 | 78,738 |
| 2025-04-17 | $70.91 | $70.98 | $69.75 | $70.11 | $70.11 | 86,182 |
| 2025-04-16 | $70.71 | $71.67 | $69.54 | $70.50 | $70.50 | 769,186 |
| 2025-04-15 | $71.41 | $72.03 | $71.20 | $71.58 | $71.58 | 68,840 |
| 2025-04-14 | $72.61 | $72.98 | $70.56 | $71.10 | $71.10 | 70,519 |
| 2025-04-11 | $69.66 | $71.28 | $69.21 | $71.11 | $71.11 | 106,770 |
| 2025-04-10 | $70.44 | $70.86 | $68.02 | $69.94 | $69.94 | 140,363 |
| 2025-04-09 | $64.92 | $72.57 | $64.77 | $72.26 | $72.26 | 405,784 |
| 2025-04-08 | $67.69 | $68.33 | $64.09 | $64.86 | $64.86 | 376,990 |
| 2025-04-07 | $62.59 | $67.36 | $61.59 | $64.94 | $64.94 | 336,607 |
| 2025-04-04 | $66.89 | $67.18 | $64.30 | $64.68 | $64.68 | 366,574 |
| 2025-04-03 | $70.16 | $71.18 | $68.92 | $69.09 | $69.09 | 187,294 |
| 2025-04-02 | $71.29 | $73.61 | $71.27 | $73.24 | $73.24 | 106,389 |
| 2025-04-01 | $71.57 | $72.45 | $71.00 | $72.36 | $72.36 | 55,201 |
| 2025-03-31 | $71.21 | $71.87 | $70.19 | $71.80 | $71.80 | 190,835 |
| 2025-03-28 | $73.53 | $73.70 | $71.90 | $72.40 | $72.40 | 134,995 |
| 2025-03-27 | $74.76 | $74.78 | $73.72 | $73.84 | $73.84 | 70,732 |
| 2025-03-26 | $76.32 | $76.42 | $74.70 | $75.03 | $75.03 | 57,198 |
| 2025-03-25 | $75.99 | $76.75 | $75.83 | $76.49 | $76.49 | 75,074 |
| 2025-03-24 | $75.41 | $75.86 | $75.32 | $75.66 | $75.66 | 86,804 |
| 2025-03-21 | $73.77 | $74.60 | $73.32 | $74.46 | $74.46 | 53,760 |
| 2025-03-20 | $74.74 | $75.56 | $74.30 | $74.50 | $74.50 | 70,566 |
| 2025-03-19 | $74.69 | $76.20 | $74.68 | $75.51 | $75.51 | 84,663 |
| 2025-03-18 | $74.61 | $74.63 | $73.80 | $74.52 | $74.52 | 80,522 |
| 2025-03-17 | $73.47 | $75.65 | $73.47 | $75.02 | $75.02 | 116,716 |
| 2025-03-14 | $72.65 | $73.97 | $72.65 | $73.88 | $73.88 | 96,797 |
| 2025-03-13 | $72.63 | $72.63 | $71.26 | $71.53 | $71.53 | 108,804 |
| 2025-03-12 | $74.08 | $74.41 | $72.85 | $73.25 | $73.25 | 215,416 |
| 2025-03-11 | $72.02 | $74.00 | $71.93 | $72.96 | $72.96 | 144,149 |
| 2025-03-10 | $73.72 | $73.86 | $71.59 | $72.13 | $72.13 | 175,202 |
| 2025-03-07 | $74.08 | $75.31 | $72.94 | $75.14 | $75.14 | 191,205 |
| 2025-03-06 | $75.11 | $76.11 | $73.86 | $74.05 | $74.05 | 140,079 |
| 2025-03-05 | $75.12 | $76.62 | $74.42 | $76.39 | $76.39 | 164,385 |
| 2025-03-04 | $74.43 | $76.64 | $73.78 | $75.39 | $75.39 | 299,700 |
| 2025-03-03 | $77.37 | $77.57 | $74.25 | $74.71 | $74.71 | 286,698 |
| 2025-02-28 | $75.31 | $76.43 | $74.95 | $76.36 | $76.36 | 166,013 |
| 2025-02-27 | $78.00 | $78.17 | $75.58 | $75.58 | $75.58 | 98,904 |
| 2025-02-26 | $76.84 | $78.00 | $76.84 | $77.22 | $77.22 | 93,042 |
| 2025-02-25 | $77.05 | $77.05 | $75.54 | $76.51 | $76.51 | 204,582 |
| 2025-02-24 | $78.51 | $78.51 | $76.46 | $77.15 | $77.15 | 162,873 |
| 2025-02-21 | $80.46 | $80.46 | $78.19 | $78.41 | $78.41 | 347,884 |
| 2025-02-20 | $81.43 | $81.46 | $79.23 | $80.59 | $80.59 | 218,117 |
| 2025-02-19 | $82.54 | $82.54 | $81.40 | $81.98 | $81.98 | 116,934 |
| 2025-02-18 | $82.68 | $82.68 | $81.93 | $82.66 | $82.66 | 163,681 |
| 2025-02-14 | $82.69 | $82.83 | $81.97 | $82.57 | $82.57 | 195,693 |
| 2025-02-13 | $82.50 | $82.82 | $81.72 | $82.82 | $82.82 | 144,771 |
| 2025-02-12 | $80.65 | $81.89 | $80.47 | $81.85 | $81.85 | 139,064 |
| 2025-02-11 | $82.01 | $82.01 | $81.29 | $81.71 | $81.71 | 240,690 |
| 2025-02-10 | $81.61 | $82.50 | $81.23 | $82.32 | $82.32 | 228,365 |
| 2025-02-07 | $81.17 | $81.64 | $80.48 | $80.60 | $80.60 | 159,607 |
| 2025-02-06 | $80.93 | $80.93 | $79.63 | $80.11 | $80.11 | 156,129 |
| 2025-02-05 | $79.90 | $80.81 | $79.42 | $80.74 | $80.74 | 128,417 |
| 2025-02-04 | $78.56 | $79.57 | $78.51 | $79.52 | $79.52 | 88,310 |
| 2025-02-03 | $77.48 | $78.90 | $77.23 | $78.56 | $78.56 | 362,412 |
| 2025-01-31 | $79.47 | $80.16 | $78.88 | $79.05 | $79.05 | 146,948 |
| 2025-01-30 | $78.87 | $79.71 | $78.59 | $78.97 | $78.97 | 191,402 |
| 2025-01-29 | $78.82 | $78.82 | $77.50 | $77.88 | $77.88 | 139,057 |
| 2025-01-28 | $77.09 | $78.73 | $76.30 | $78.60 | $78.60 | 513,610 |
| 2025-01-27 | $76.43 | $77.91 | $75.87 | $76.57 | $76.57 | 198,599 |
| 2025-01-24 | $78.96 | $79.31 | $78.44 | $78.64 | $78.64 | 77,982 |
| 2025-01-23 | $78.54 | $78.62 | $77.64 | $78.62 | $78.62 | 95,153 |
| 2025-01-22 | $78.82 | $79.12 | $78.14 | $78.83 | $78.83 | 131,497 |
| 2025-01-21 | $77.29 | $78.29 | $77.07 | $78.22 | $78.22 | 98,443 |
| 2025-01-17 | $77.48 | $77.69 | $76.18 | $76.46 | $76.46 | 134,180 |
| 2025-01-16 | $75.75 | $76.50 | $75.66 | $76.00 | $76.00 | 87,723 |
| 2025-01-15 | $75.41 | $75.73 | $74.96 | $75.44 | $75.44 | 80,500 |
| 2025-01-14 | $74.29 | $74.66 | $73.85 | $74.27 | $74.27 | 61,042 |
| 2025-01-13 | $73.21 | $74.20 | $73.20 | $73.90 | $73.90 | 89,002 |
| 2025-01-10 | $74.14 | $74.41 | $73.45 | $74.16 | $74.16 | 139,269 |
| 2025-01-08 | $74.24 | $74.83 | $73.54 | $74.74 | $74.74 | 106,813 |
| 2025-01-07 | $75.96 | $75.96 | $74.27 | $74.66 | $74.66 | 134,161 |
| 2025-01-06 | $76.01 | $76.42 | $75.27 | $75.59 | $75.59 | 163,455 |
| 2025-01-03 | $74.69 | $75.61 | $74.69 | $75.37 | $75.37 | 131,860 |
| 2025-01-02 | $75.47 | $75.82 | $74.11 | $74.54 | $74.54 | 183,968 |
| 2024-12-31 | $75.14 | $75.14 | $74.17 | $74.49 | $74.49 | 104,580 |
| 2024-12-30 | $74.68 | $75.30 | $74.07 | $74.83 | $74.83 | 100,072 |
| 2024-12-27 | $76.45 | $76.46 | $75.01 | $75.85 | $75.80 | 78,191 |
| 2024-12-26 | $75.97 | $76.85 | $75.82 | $76.64 | $76.64 | 57,908 |
| 2024-12-24 | $75.80 | $76.27 | $75.58 | $76.16 | $76.16 | 35,142 |
| 2024-12-23 | $75.13 | $75.69 | $74.70 | $75.58 | $75.58 | 57,888 |
| 2024-12-20 | $73.79 | $75.87 | $73.53 | $74.96 | $74.96 | 98,931 |
| 2024-12-19 | $75.57 | $75.61 | $73.93 | $74.17 | $74.17 | 107,332 |
| 2024-12-18 | $78.37 | $78.37 | $74.01 | $74.40 | $74.40 | 227,819 |
| 2024-12-17 | $78.34 | $78.70 | $77.79 | $78.06 | $78.06 | 67,115 |
| 2024-12-16 | $77.45 | $79.00 | $77.14 | $78.94 | $78.94 | 118,952 |
| 2024-12-13 | $76.92 | $77.14 | $76.27 | $76.83 | $76.83 | 77,841 |
| 2024-12-12 | $75.35 | $75.88 | $74.84 | $75.88 | $75.88 | 75,774 |
| 2024-12-11 | $75.23 | $75.81 | $75.05 | $75.61 | $75.61 | 158,867 |
| 2024-12-10 | $75.49 | $75.49 | $74.19 | $74.50 | $74.50 | 84,404 |
| 2024-12-09 | $76.55 | $76.83 | $75.45 | $75.70 | $75.70 | 85,204 |
| 2024-12-06 | $75.80 | $76.79 | $75.80 | $76.45 | $76.45 | 73,734 |
| 2024-12-05 | $75.57 | $75.78 | $75.07 | $75.27 | $75.27 | 47,656 |
| 2024-12-04 | $75.15 | $75.91 | $74.77 | $75.73 | $75.73 | 85,476 |
| 2024-12-03 | $73.71 | $74.24 | $73.60 | $74.19 | $74.19 | 55,734 |
| 2024-12-02 | $73.65 | $74.58 | $73.65 | $74.11 | $74.11 | 64,654 |
| 2024-11-29 | $73.06 | $73.68 | $73.00 | $73.44 | $73.44 | 45,546 |
| 2024-11-27 | $74.00 | $74.05 | $72.63 | $72.93 | $72.93 | 48,389 |
| 2024-11-26 | $73.82 | $74.16 | $73.57 | $74.13 | $74.13 | 44,586 |
| 2024-11-25 | $74.35 | $74.44 | $73.40 | $73.63 | $73.63 | 81,134 |
| 2024-11-22 | $73.26 | $73.74 | $73.05 | $73.60 | $73.60 | 63,002 |
| 2024-11-21 | $71.95 | $73.64 | $71.87 | $73.25 | $73.25 | 95,732 |
| 2024-11-20 | $71.36 | $71.61 | $70.38 | $71.45 | $71.45 | 59,813 |
| 2024-11-19 | $70.41 | $71.29 | $70.16 | $71.11 | $71.11 | 56,311 |
| 2024-11-18 | $71.28 | $71.28 | $70.60 | $70.65 | $70.65 | 89,110 |
| 2024-11-15 | $71.94 | $72.19 | $70.62 | $70.95 | $70.95 | 96,299 |
| 2024-11-14 | $74.64 | $74.67 | $72.50 | $72.60 | $72.60 | 134,374 |
| 2024-11-13 | $74.97 | $75.92 | $74.65 | $74.65 | $74.65 | 97,912 |
| 2024-11-12 | $74.76 | $74.91 | $74.17 | $74.84 | $74.84 | 78,841 |
| 2024-11-11 | $74.57 | $75.09 | $74.40 | $74.83 | $74.83 | 63,570 |
| 2024-11-08 | $73.66 | $74.23 | $73.58 | $74.16 | $74.16 | 52,174 |
| 2024-11-07 | $73.59 | $74.05 | $73.22 | $73.84 | $73.84 | 150,037 |
| 2024-11-06 | $72.26 | $73.24 | $72.20 | $73.15 | $73.15 | 85,033 |
| 2024-11-05 | $69.45 | $70.37 | $69.45 | $70.31 | $70.31 | 32,695 |
| 2024-11-04 | $69.18 | $69.58 | $68.85 | $69.28 | $69.28 | 54,761 |
| 2024-11-01 | $69.39 | $69.97 | $69.26 | $69.33 | $69.33 | 44,106 |
| 2024-10-31 | $70.29 | $70.52 | $69.24 | $69.32 | $69.32 | 153,489 |
| 2024-10-30 | $70.96 | $71.35 | $70.35 | $70.47 | $70.47 | 48,266 |
| 2024-10-29 | $70.54 | $71.34 | $70.27 | $71.25 | $71.25 | 102,700 |
| 2024-10-28 | $70.50 | $70.70 | $70.16 | $70.27 | $70.27 | 53,350 |
| 2024-10-25 | $70.14 | $71.20 | $70.11 | $70.18 | $70.18 | 172,154 |
| 2024-10-24 | $69.69 | $70.19 | $69.52 | $69.78 | $69.78 | 53,985 |
| 2024-10-23 | $70.38 | $70.45 | $69.31 | $69.40 | $69.40 | 50,420 |
| 2024-10-22 | $70.73 | $71.04 | $70.56 | $70.70 | $70.70 | 61,581 |
| 2024-10-21 | $71.17 | $71.82 | $70.84 | $71.09 | $71.09 | 33,791 |
| 2024-10-18 | $71.57 | $71.68 | $71.18 | $71.35 | $71.35 | 27,307 |
| 2024-10-17 | $71.58 | $71.74 | $71.03 | $71.23 | $71.23 | 34,040 |
| 2024-10-16 | $71.31 | $71.37 | $70.75 | $71.28 | $71.28 | 32,024 |
| 2024-10-15 | $71.66 | $71.66 | $71.01 | $71.05 | $71.05 | 43,711 |
| 2024-10-14 | $71.98 | $71.98 | $71.23 | $71.75 | $71.75 | 57,650 |
| 2024-10-11 | $71.23 | $71.99 | $71.18 | $71.67 | $71.67 | 63,673 |
| 2024-10-10 | $70.01 | $71.46 | $70.00 | $71.43 | $71.43 | 87,451 |
| 2024-10-09 | $68.88 | $70.46 | $68.85 | $70.39 | $70.39 | 81,404 |
| 2024-10-08 | $68.06 | $68.93 | $67.98 | $68.93 | $68.93 | 34,380 |
| 2024-10-07 | $68.35 | $68.58 | $67.64 | $67.83 | $67.83 | 31,063 |
| 2024-10-04 | $68.36 | $68.68 | $67.74 | $68.58 | $68.58 | 156,157 |
| 2024-10-03 | $67.25 | $67.80 | $67.25 | $67.43 | $67.43 | 41,180 |
| 2024-10-02 | $67.22 | $67.95 | $67.05 | $67.66 | $67.66 | 24,216 |
| 2024-10-01 | $68.33 | $68.33 | $66.92 | $67.33 | $67.33 | 47,791 |
| 2024-09-30 | $67.92 | $68.38 | $67.66 | $68.28 | $68.28 | 66,183 |
| 2024-09-27 | $68.51 | $68.51 | $67.84 | $68.08 | $68.08 | 66,421 |
| 2024-09-26 | $68.82 | $69.01 | $67.91 | $68.29 | $68.27 | 63,581 |
| 2024-09-25 | $68.50 | $68.60 | $67.89 | $68.05 | $68.03 | 37,392 |
| 2024-09-24 | $68.83 | $68.95 | $68.00 | $68.56 | $68.54 | 55,329 |
| 2024-09-23 | $68.31 | $68.65 | $68.05 | $68.56 | $68.54 | 192,352 |
| 2024-09-20 | $67.10 | $68.10 | $67.09 | $68.00 | $67.98 | 33,190 |
| 2024-09-19 | $67.30 | $67.64 | $66.79 | $67.14 | $67.12 | 60,472 |
| 2024-09-18 | $66.55 | $66.82 | $65.79 | $65.99 | $65.97 | 62,820 |
| 2024-09-17 | $66.96 | $67.00 | $66.31 | $66.56 | $66.54 | 50,620 |
| 2024-09-16 | $66.09 | $66.78 | $66.09 | $66.71 | $66.69 | 43,408 |
| 2024-09-13 | $65.66 | $66.43 | $65.66 | $66.28 | $66.26 | 51,314 |
| 2024-09-12 | $64.80 | $65.71 | $64.73 | $65.52 | $65.50 | 59,753 |
| 2024-09-11 | $63.75 | $64.76 | $62.80 | $64.66 | $64.64 | 67,248 |
| 2024-09-10 | $63.66 | $63.96 | $63.09 | $63.90 | $63.90 | 43,503 |
| 2024-09-09 | $63.55 | $63.92 | $63.21 | $63.45 | $63.45 | 51,189 |
| 2024-09-06 | $64.37 | $64.79 | $62.97 | $63.06 | $63.06 | 82,274 |
| 2024-09-05 | $64.82 | $65.19 | $64.50 | $64.87 | $64.87 | 45,581 |
| 2024-09-04 | $64.83 | $65.75 | $64.48 | $65.34 | $65.34 | 65,683 |
| 2024-09-03 | $67.23 | $67.60 | $65.84 | $66.06 | $66.06 | 72,542 |
| 2024-08-30 | $67.64 | $67.89 | $66.95 | $67.58 | $67.58 | 32,649 |
| 2024-08-29 | $66.79 | $68.12 | $66.79 | $67.10 | $67.10 | 66,105 |
| 2024-08-28 | $67.32 | $67.75 | $66.38 | $66.90 | $66.90 | 106,082 |
| 2024-08-27 | $67.11 | $67.56 | $66.82 | $67.41 | $67.41 | 55,049 |
| 2024-08-26 | $67.68 | $68.03 | $67.16 | $67.20 | $67.20 | 68,897 |
| 2024-08-23 | $67.48 | $67.80 | $67.03 | $67.72 | $67.72 | 906,036 |
| 2024-08-22 | $67.95 | $68.10 | $66.86 | $66.89 | $66.89 | 65,602 |
| 2024-08-21 | $67.45 | $67.60 | $67.08 | $67.58 | $67.58 | 68,068 |
| 2024-08-20 | $67.17 | $67.66 | $67.17 | $67.32 | $67.32 | 93,900 |
| 2024-08-19 | $66.20 | $67.09 | $66.20 | $67.04 | $67.04 | 60,798 |
| 2024-08-16 | $65.73 | $66.42 | $65.70 | $66.28 | $66.28 | 53,090 |
| 2024-08-15 | $65.57 | $66.32 | $65.57 | $65.99 | $65.99 | 61,102 |
| 2024-08-14 | $64.38 | $65.11 | $64.35 | $64.89 | $64.89 | 48,291 |
| 2024-08-13 | $63.50 | $64.25 | $63.23 | $64.22 | $64.22 | 120,807 |
| 2024-08-12 | $63.24 | $63.40 | $62.74 | $62.87 | $62.87 | 50,365 |
| 2024-08-09 | $62.44 | $63.46 | $62.44 | $63.23 | $63.23 | 48,449 |
| 2024-08-08 | $61.38 | $62.66 | $61.03 | $62.39 | $62.39 | 108,868 |
| 2024-08-07 | $61.86 | $62.61 | $60.73 | $60.77 | $60.77 | 54,574 |
| 2024-08-06 | $60.34 | $61.08 | $60.00 | $60.24 | $60.24 | 61,176 |
| 2024-08-05 | $58.34 | $60.72 | $58.33 | $59.96 | $59.96 | 170,686 |
| 2024-08-02 | $61.04 | $61.39 | $60.36 | $61.32 | $61.32 | 130,743 |
| 2024-08-01 | $63.90 | $63.96 | $61.75 | $62.17 | $62.17 | 102,193 |
| 2024-07-31 | $64.02 | $64.71 | $63.92 | $64.32 | $64.32 | 63,069 |
| 2024-07-30 | $64.00 | $64.24 | $62.62 | $63.26 | $63.26 | 40,317 |
| 2024-07-29 | $63.54 | $63.84 | $63.18 | $63.19 | $63.19 | 44,437 |
| 2024-07-26 | $63.65 | $63.65 | $62.63 | $63.32 | $63.32 | 58,567 |
| 2024-07-25 | $62.73 | $64.12 | $62.46 | $62.95 | $62.95 | 59,707 |
| 2024-07-24 | $63.82 | $64.14 | $62.45 | $62.50 | $62.50 | 113,076 |
| 2024-07-23 | $63.91 | $64.77 | $63.72 | $64.36 | $64.36 | 79,882 |
| 2024-07-22 | $64.08 | $64.34 | $63.34 | $63.72 | $63.72 | 130,109 |
| 2024-07-19 | $64.32 | $64.32 | $63.45 | $63.65 | $63.65 | 67,584 |
| 2024-07-18 | $65.20 | $65.20 | $63.71 | $64.24 | $64.24 | 113,363 |
| 2024-07-17 | $65.62 | $65.78 | $64.82 | $65.13 | $65.13 | 141,130 |
| 2024-07-16 | $66.16 | $66.49 | $65.89 | $66.47 | $66.47 | 81,960 |
| 2024-07-15 | $65.49 | $66.42 | $65.36 | $66.03 | $66.03 | 112,842 |
| 2024-07-12 | $64.88 | $65.75 | $64.76 | $65.41 | $65.41 | 87,956 |
| 2024-07-11 | $64.97 | $65.75 | $64.65 | $64.86 | $64.86 | 71,628 |
| 2024-07-10 | $64.72 | $64.75 | $63.84 | $64.71 | $64.71 | 89,609 |
| 2024-07-09 | $65.28 | $65.30 | $64.33 | $64.65 | $64.65 | 183,535 |
| 2024-07-08 | $65.41 | $65.45 | $65.00 | $65.28 | $65.28 | 77,154 |
| 2024-07-05 | $65.48 | $65.71 | $65.23 | $65.60 | $65.60 | 70,728 |
| 2024-07-03 | $65.19 | $65.79 | $65.14 | $65.47 | $65.47 | 89,728 |
| 2024-07-02 | $64.74 | $65.13 | $64.56 | $65.13 | $65.13 | 148,600 |
| 2024-07-01 | $64.87 | $64.90 | $64.27 | $64.82 | $64.82 | 70,686 |
| 2024-06-28 | $64.66 | $65.16 | $64.52 | $64.73 | $64.73 | 109,063 |
| 2024-06-27 | $62.74 | $64.40 | $62.74 | $64.28 | $64.28 | 131,514 |
| 2024-06-26 | $62.71 | $63.06 | $62.44 | $62.71 | $62.68 | 71,436 |
| 2024-06-25 | $62.83 | $62.98 | $62.58 | $62.85 | $62.82 | 64,824 |
| 2024-06-24 | $62.66 | $63.18 | $62.64 | $62.65 | $62.62 | 85,197 |
| 2024-06-21 | $62.57 | $62.96 | $62.30 | $62.84 | $62.81 | 56,480 |
| 2024-06-20 | $63.10 | $63.10 | $62.62 | $62.78 | $62.75 | 123,476 |
| 2024-06-18 | $63.51 | $63.62 | $63.09 | $63.27 | $63.24 | 64,270 |
| 2024-06-17 | $63.07 | $63.67 | $62.61 | $63.56 | $63.53 | 100,262 |
| 2024-06-14 | $62.55 | $63.05 | $62.50 | $62.97 | $62.94 | 74,778 |
| 2024-06-13 | $63.15 | $63.47 | $62.40 | $62.67 | $62.64 | 102,044 |
| 2024-06-12 | $62.43 | $62.63 | $61.94 | $62.47 | $62.44 | 89,410 |
| 2024-06-11 | $61.31 | $61.83 | $61.04 | $61.71 | $61.69 | 58,032 |
| 2024-06-10 | $60.76 | $61.68 | $60.76 | $61.52 | $61.50 | 69,263 |
| 2024-06-07 | $60.40 | $60.89 | $60.21 | $60.66 | $60.64 | 52,077 |
| 2024-06-06 | $60.64 | $60.88 | $60.51 | $60.64 | $60.62 | 72,056 |
| 2024-06-05 | $60.04 | $60.70 | $59.58 | $60.66 | $60.64 | 95,992 |
| 2024-06-04 | $59.34 | $59.60 | $59.12 | $59.38 | $59.36 | 143,706 |
| 2024-06-03 | $60.18 | $60.26 | $59.16 | $59.51 | $59.49 | 371,559 |
| 2024-05-31 | $59.99 | $59.99 | $58.89 | $59.79 | $59.77 | 78,130 |
| 2024-05-30 | $61.23 | $61.24 | $59.45 | $59.71 | $59.69 | 88,039 |
| 2024-05-29 | $61.12 | $61.63 | $61.12 | $61.32 | $61.30 | 60,668 |
| 2024-05-28 | $62.67 | $62.67 | $61.53 | $61.70 | $61.68 | 99,062 |
| 2024-05-24 | $62.38 | $62.81 | $62.29 | $62.66 | $62.63 | 34,629 |
| 2024-05-23 | $63.06 | $63.30 | $61.91 | $62.12 | $62.10 | 68,110 |
| 2024-05-22 | $62.71 | $62.94 | $62.39 | $62.67 | $62.64 | 39,369 |
| 2024-05-21 | $62.57 | $63.01 | $62.47 | $62.76 | $62.73 | 78,633 |
| 2024-05-20 | $62.98 | $63.28 | $62.75 | $63.20 | $63.17 | 49,796 |
| 2024-05-17 | $62.98 | $63.08 | $62.68 | $62.97 | $62.94 | 68,098 |
| 2024-05-16 | $63.20 | $63.35 | $62.76 | $63.08 | $63.05 | 82,326 |
| 2024-05-15 | $62.46 | $63.20 | $62.29 | $63.11 | $63.08 | 76,421 |
| 2024-05-14 | $61.52 | $62.14 | $61.52 | $62.10 | $62.08 | 62,227 |
| 2024-05-13 | $61.70 | $61.89 | $61.53 | $61.59 | $61.57 | 56,344 |
| 2024-05-10 | $61.25 | $61.78 | $61.25 | $61.40 | $61.38 | 39,991 |
| 2024-05-09 | $60.87 | $61.21 | $60.81 | $60.97 | $60.95 | 42,338 |
| 2024-05-08 | $61.14 | $61.23 | $60.77 | $61.04 | $61.02 | 1,273,204 |
| 2024-05-07 | $61.70 | $61.93 | $61.32 | $61.57 | $61.55 | 46,940 |
| 2024-05-06 | $60.92 | $61.65 | $60.92 | $61.64 | $61.62 | 334,288 |
| 2024-05-03 | $61.15 | $61.25 | $60.26 | $60.75 | $60.73 | 107,828 |
| 2024-05-02 | $61.19 | $61.29 | $60.34 | $61.22 | $61.20 | 64,238 |
| 2024-05-01 | $61.41 | $62.41 | $61.16 | $61.27 | $61.25 | 38,041 |
| 2024-04-30 | $62.45 | $62.49 | $61.53 | $61.62 | $61.60 | 58,867 |
| 2024-04-29 | $62.93 | $63.37 | $62.51 | $62.84 | $62.81 | 39,994 |
| 2024-04-26 | $62.50 | $63.02 | $62.50 | $62.56 | $62.53 | 37,823 |
| 2024-04-25 | $61.27 | $62.11 | $61.06 | $61.94 | $61.92 | 56,487 |
| 2024-04-24 | $62.27 | $62.54 | $61.56 | $62.06 | $62.04 | 33,799 |
| 2024-04-23 | $60.99 | $62.21 | $60.99 | $62.03 | $62.01 | 110,076 |
| 2024-04-22 | $60.56 | $61.15 | $59.98 | $60.74 | $60.72 | 110,929 |
| 2024-04-19 | $60.57 | $60.81 | $59.86 | $60.03 | $60.03 | 57,449 |
| 2024-04-18 | $60.84 | $61.25 | $60.37 | $60.48 | $60.48 | 53,963 |
| 2024-04-17 | $61.56 | $61.56 | $60.56 | $60.62 | $60.62 | 62,438 |
| 2024-04-16 | $61.27 | $61.66 | $61.01 | $61.25 | $61.25 | 58,253 |
| 2024-04-15 | $63.36 | $63.36 | $61.14 | $61.34 | $61.34 | 79,352 |
| 2024-04-12 | $63.49 | $63.64 | $62.63 | $62.85 | $62.85 | 101,673 |
| 2024-04-11 | $63.60 | $64.10 | $63.29 | $64.01 | $64.01 | 67,695 |
| 2024-04-10 | $63.14 | $63.53 | $63.01 | $63.44 | $63.44 | 45,119 |
| 2024-04-09 | $63.85 | $64.00 | $63.43 | $63.90 | $63.90 | 46,621 |
| 2024-04-08 | $63.65 | $63.73 | $63.28 | $63.48 | $63.48 | 54,416 |
| 2024-04-05 | $62.87 | $63.95 | $62.87 | $63.54 | $63.54 | 66,655 |
| 2024-04-04 | $64.27 | $64.61 | $62.80 | $62.84 | $62.84 | 99,385 |
| 2024-04-03 | $63.47 | $64.13 | $63.32 | $63.75 | $63.75 | 123,262 |
| 2024-04-02 | $63.42 | $63.81 | $63.12 | $63.76 | $63.76 | 59,362 |
| 2024-04-01 | $64.23 | $64.34 | $63.77 | $64.23 | $64.23 | 1,470,801 |
| 2024-03-28 | $63.76 | $64.42 | $63.75 | $64.11 | $64.11 | 56,660 |
| 2024-03-27 | $64.27 | $64.34 | $63.28 | $63.76 | $63.76 | 75,543 |
| 2024-03-26 | $64.06 | $64.24 | $63.81 | $63.86 | $63.86 | 87,685 |
| 2024-03-25 | $63.96 | $64.16 | $63.81 | $63.86 | $63.86 | 133,048 |
| 2024-03-22 | $64.45 | $64.65 | $64.01 | $64.24 | $64.24 | 110,097 |
| 2024-03-21 | $64.79 | $65.23 | $64.51 | $64.51 | $64.51 | 159,079 |
| 2024-03-20 | $63.43 | $64.28 | $63.35 | $64.17 | $64.17 | 66,580 |
| 2024-03-19 | $63.00 | $63.44 | $62.51 | $63.36 | $63.36 | 101,574 |
| 2024-03-18 | $63.23 | $63.64 | $63.00 | $63.34 | $63.34 | 68,767 |
| 2024-03-15 | $63.50 | $63.51 | $62.81 | $62.86 | $62.86 | 132,530 |
| 2024-03-14 | $64.76 | $64.76 | $63.38 | $63.86 | $63.86 | 96,930 |
| 2024-03-13 | $64.75 | $65.13 | $64.40 | $64.74 | $64.74 | 70,935 |
| 2024-03-12 | $64.99 | $65.16 | $64.40 | $64.90 | $64.90 | 52,445 |
| 2024-03-11 | $64.13 | $64.81 | $63.97 | $64.58 | $64.58 | 68,078 |
| 2024-03-08 | $65.46 | $65.82 | $64.37 | $64.52 | $64.52 | 107,997 |
| 2024-03-07 | $65.00 | $65.36 | $64.44 | $65.23 | $65.23 | 121,421 |
| 2024-03-06 | $65.67 | $65.84 | $64.15 | $64.36 | $64.36 | 102,720 |
| 2024-03-05 | $64.87 | $64.87 | $63.12 | $63.62 | $63.62 | 257,284 |
| 2024-03-04 | $65.39 | $65.64 | $65.03 | $65.37 | $65.37 | 316,375 |
| 2024-03-01 | $65.33 | $65.41 | $64.60 | $65.33 | $65.33 | 116,267 |
| 2024-02-29 | $65.30 | $65.59 | $64.52 | $65.22 | $65.22 | 102,584 |
| 2024-02-28 | $64.07 | $64.40 | $63.72 | $64.28 | $64.28 | 82,509 |
| 2024-02-27 | $64.61 | $65.00 | $64.03 | $64.33 | $64.33 | 156,066 |
| 2024-02-26 | $63.59 | $64.69 | $63.46 | $64.09 | $64.09 | 159,469 |
| 2024-02-23 | $63.05 | $63.81 | $63.02 | $63.42 | $63.42 | 162,685 |
| 2024-02-22 | $62.64 | $63.06 | $62.26 | $62.83 | $62.83 | 320,768 |
| 2024-02-21 | $60.81 | $61.30 | $60.12 | $61.23 | $61.23 | 481,334 |
| 2024-02-20 | $64.66 | $64.66 | $63.83 | $64.44 | $64.44 | 156,906 |
| 2024-02-16 | $65.81 | $65.81 | $64.78 | $65.09 | $65.09 | 171,510 |
| 2024-02-15 | $66.58 | $66.61 | $65.55 | $66.01 | $66.01 | 100,573 |
| 2024-02-14 | $66.12 | $66.80 | $65.99 | $66.70 | $66.70 | 73,093 |
| 2024-02-13 | $64.93 | $66.14 | $64.53 | $65.62 | $65.62 | 155,790 |
| 2024-02-12 | $67.32 | $67.32 | $66.57 | $66.66 | $66.66 | 429,623 |
| 2024-02-09 | $66.67 | $67.49 | $66.31 | $67.19 | $67.19 | 216,925 |
| 2024-02-08 | $64.80 | $65.62 | $64.37 | $65.45 | $65.45 | 92,247 |
| 2024-02-07 | $64.28 | $64.86 | $63.94 | $64.68 | $64.68 | 217,766 |
| 2024-02-06 | $63.23 | $63.39 | $62.51 | $63.23 | $63.23 | 198,950 |
| 2024-02-05 | $63.30 | $63.30 | $62.11 | $62.90 | $62.90 | 81,402 |
| 2024-02-02 | $63.33 | $63.73 | $62.76 | $63.55 | $63.55 | 95,465 |
| 2024-02-01 | $62.76 | $63.51 | $62.51 | $63.33 | $63.33 | 81,387 |
| 2024-01-31 | $63.70 | $63.79 | $62.46 | $62.48 | $62.48 | 144,963 |
| 2024-01-30 | $64.47 | $64.61 | $64.01 | $64.24 | $64.24 | 92,508 |
| 2024-01-29 | $63.45 | $64.27 | $63.30 | $64.22 | $64.22 | 95,810 |
| 2024-01-26 | $63.01 | $63.71 | $63.01 | $63.39 | $63.39 | 321,141 |
| 2024-01-25 | $63.73 | $63.73 | $62.75 | $63.13 | $63.13 | 295,985 |
| 2024-01-24 | $63.77 | $64.06 | $63.12 | $63.16 | $63.16 | 130,760 |
| 2024-01-23 | $63.64 | $63.64 | $63.10 | $63.36 | $63.36 | 88,644 |
| 2024-01-22 | $62.89 | $63.50 | $62.89 | $63.39 | $63.39 | 250,777 |
| 2024-01-19 | $62.25 | $62.35 | $61.70 | $62.28 | $62.28 | 179,368 |
| 2024-01-18 | $61.69 | $62.08 | $61.44 | $61.97 | $61.97 | 136,800 |
| 2024-01-17 | $61.30 | $61.41 | $60.74 | $61.40 | $61.40 | 79,248 |
| 2024-01-16 | $61.84 | $62.13 | $61.50 | $61.81 | $61.81 | 160,806 |
| 2024-01-12 | $61.95 | $62.40 | $61.87 | $62.08 | $62.08 | 100,761 |
| 2024-01-11 | $61.43 | $61.73 | $60.96 | $61.64 | $61.64 | 120,758 |
| 2024-01-10 | $60.56 | $61.44 | $60.56 | $61.31 | $61.31 | 383,660 |
| 2024-01-09 | $59.79 | $60.65 | $59.79 | $60.43 | $60.43 | 165,605 |
| 2024-01-08 | $58.57 | $59.67 | $58.57 | $59.58 | $59.58 | 132,149 |
| 2024-01-05 | $58.51 | $58.89 | $58.33 | $58.42 | $58.42 | 43,517 |
| 2024-01-04 | $58.80 | $58.98 | $58.51 | $58.54 | $58.54 | 93,102 |
| 2024-01-03 | $58.90 | $59.31 | $58.64 | $58.72 | $58.72 | 98,179 |
| 2024-01-02 | $59.93 | $59.93 | $59.09 | $59.39 | $59.39 | 91,608 |
| 2023-12-29 | $60.61 | $60.79 | $60.11 | $60.41 | $60.41 | 53,475 |
| 2023-12-28 | $60.74 | $60.78 | $60.56 | $60.70 | $60.70 | 49,238 |
| 2023-12-27 | $60.85 | $61.11 | $60.65 | $60.77 | $60.77 | 61,429 |
| 2023-12-26 | $60.55 | $61.12 | $60.55 | $60.97 | $60.89 | 62,942 |
| 2023-12-22 | $60.45 | $60.72 | $60.33 | $60.61 | $60.53 | 46,662 |
| 2023-12-21 | $60.18 | $60.43 | $59.86 | $60.36 | $60.28 | 109,488 |
| 2023-12-20 | $60.35 | $60.84 | $59.70 | $59.79 | $59.71 | 85,165 |
| 2023-12-19 | $60.24 | $60.61 | $60.24 | $60.57 | $60.49 | 98,425 |
| 2023-12-18 | $59.95 | $60.21 | $59.80 | $60.12 | $60.04 | 90,882 |
| 2023-12-15 | $59.58 | $60.00 | $59.58 | $59.95 | $59.95 | 74,733 |
| 2023-12-14 | $59.92 | $60.34 | $58.99 | $59.50 | $59.50 | 82,393 |
| 2023-12-13 | $58.91 | $59.66 | $58.70 | $59.54 | $59.54 | 67,897 |
| 2023-12-12 | $58.18 | $58.98 | $58.06 | $58.86 | $58.86 | 73,995 |
| 2023-12-11 | $57.72 | $58.39 | $57.72 | $58.21 | $58.21 | 61,196 |
| 2023-12-08 | $57.21 | $57.81 | $57.21 | $57.63 | $57.63 | 63,964 |
| 2023-12-07 | $57.56 | $57.56 | $56.97 | $57.41 | $57.41 | 36,654 |
| 2023-12-06 | $58.01 | $58.32 | $57.42 | $57.44 | $57.44 | 57,907 |
| 2023-12-05 | $57.60 | $57.67 | $57.27 | $57.63 | $57.63 | 102,957 |
| 2023-12-04 | $57.34 | $57.90 | $57.22 | $57.89 | $57.89 | 71,342 |
| 2023-12-01 | $56.76 | $57.54 | $56.45 | $57.49 | $57.49 | 120,009 |
| 2023-11-30 | $56.63 | $57.04 | $56.29 | $56.76 | $56.76 | 54,073 |
| 2023-11-29 | $56.15 | $56.89 | $56.15 | $56.69 | $56.69 | 58,439 |
| 2023-11-28 | $55.45 | $56.13 | $55.44 | $55.77 | $55.77 | 93,030 |
| 2023-11-27 | $55.54 | $55.87 | $55.53 | $55.72 | $55.72 | 51,518 |
| 2023-11-24 | $55.35 | $55.77 | $55.24 | $55.72 | $55.72 | 36,940 |
| 2023-11-22 | $55.43 | $55.68 | $55.21 | $55.38 | $55.38 | 50,293 |
| 2023-11-21 | $55.03 | $55.45 | $54.99 | $55.27 | $55.27 | 40,207 |
| 2023-11-20 | $54.68 | $55.33 | $54.68 | $55.09 | $55.09 | 60,952 |
| 2023-11-17 | $54.31 | $54.71 | $54.20 | $54.59 | $54.59 | 62,412 |
| 2023-11-16 | $53.87 | $54.48 | $53.84 | $54.13 | $54.13 | 43,754 |
| 2023-11-15 | $55.16 | $55.26 | $54.56 | $54.62 | $54.62 | 62,890 |
| 2023-11-14 | $54.39 | $55.06 | $54.31 | $54.96 | $54.96 | 80,669 |
| 2023-11-13 | $53.23 | $53.69 | $53.23 | $53.57 | $53.57 | 57,603 |
| 2023-11-10 | $52.80 | $53.47 | $52.56 | $53.39 | $53.39 | 52,093 |
| 2023-11-09 | $52.99 | $53.25 | $52.49 | $52.58 | $52.58 | 46,524 |
| 2023-11-08 | $52.86 | $53.09 | $52.60 | $52.80 | $52.80 | 66,452 |
| 2023-11-07 | $52.35 | $53.08 | $52.30 | $52.71 | $52.71 | 60,636 |
| 2023-11-06 | $52.40 | $52.42 | $51.71 | $52.11 | $52.11 | 50,507 |
| 2023-11-03 | $51.27 | $52.58 | $51.27 | $52.41 | $52.41 | 89,774 |
| 2023-11-02 | $51.51 | $51.74 | $51.35 | $51.62 | $51.62 | 44,909 |
| 2023-11-01 | $51.02 | $51.29 | $50.75 | $51.16 | $51.16 | 42,326 |
| 2023-10-31 | $50.24 | $51.16 | $50.24 | $50.96 | $50.96 | 47,102 |
| 2023-10-30 | $50.28 | $50.28 | $49.78 | $50.15 | $50.15 | 32,465 |
| 2023-10-27 | $50.49 | $50.60 | $49.74 | $49.87 | $49.87 | 67,339 |
| 2023-10-26 | $50.31 | $50.67 | $50.05 | $50.18 | $50.18 | 96,409 |
| 2023-10-25 | $51.28 | $51.39 | $50.41 | $50.46 | $50.46 | 108,435 |
| 2023-10-24 | $51.13 | $51.75 | $51.10 | $51.54 | $51.54 | 70,020 |
| 2023-10-23 | $51.00 | $51.47 | $50.62 | $50.96 | $50.96 | 59,226 |
| 2023-10-20 | $52.51 | $52.66 | $51.34 | $51.40 | $51.40 | 97,250 |
| 2023-10-19 | $53.22 | $53.37 | $52.50 | $52.59 | $52.59 | 52,363 |
| 2023-10-18 | $53.31 | $53.72 | $53.04 | $53.11 | $53.11 | 60,434 |
| 2023-10-17 | $53.03 | $53.94 | $53.03 | $53.59 | $53.59 | 82,037 |
| 2023-10-16 | $52.86 | $53.65 | $52.86 | $53.50 | $53.50 | 56,922 |
| 2023-10-13 | $53.12 | $53.15 | $52.34 | $52.57 | $52.57 | 48,748 |
| 2023-10-12 | $53.57 | $53.70 | $52.69 | $52.98 | $52.98 | 125,937 |
| 2023-10-11 | $53.29 | $53.67 | $53.16 | $53.51 | $53.51 | 77,479 |
| 2023-10-10 | $52.84 | $53.40 | $52.78 | $53.20 | $53.20 | 101,308 |
| 2023-10-09 | $51.78 | $52.96 | $51.78 | $52.80 | $52.80 | 84,833 |
| 2023-10-06 | $50.37 | $52.18 | $50.37 | $52.01 | $52.01 | 80,769 |
| 2023-10-05 | $50.92 | $50.94 | $50.30 | $50.79 | $50.79 | 40,074 |
| 2023-10-04 | $50.89 | $51.08 | $50.60 | $50.93 | $50.93 | 48,892 |
| 2023-10-03 | $51.50 | $51.70 | $50.70 | $50.87 | $50.87 | 61,139 |
| 2023-10-02 | $51.56 | $52.14 | $51.56 | $51.78 | $51.78 | 58,909 |
| 2023-09-29 | $51.91 | $52.06 | $51.47 | $51.60 | $51.60 | 40,306 |
| 2023-09-28 | $51.00 | $51.73 | $50.95 | $51.55 | $51.55 | 78,806 |
| 2023-09-27 | $50.84 | $51.33 | $50.71 | $51.07 | $51.07 | 35,514 |
| 2023-09-26 | $50.83 | $51.08 | $50.48 | $50.62 | $50.62 | 44,459 |
| 2023-09-25 | $51.09 | $51.25 | $50.96 | $51.16 | $51.16 | 46,674 |
| 2023-09-22 | $51.38 | $51.68 | $51.25 | $51.33 | $51.33 | 53,369 |
| 2023-09-21 | $51.88 | $52.02 | $51.27 | $51.32 | $51.32 | 84,749 |
| 2023-09-20 | $51.91 | $52.48 | $51.86 | $51.90 | $51.90 | 39,342 |
| 2023-09-19 | $51.86 | $51.88 | $51.45 | $51.81 | $51.80 | 38,332 |
| 2023-09-18 | $51.86 | $52.23 | $51.80 | $51.97 | $51.96 | 66,339 |
| 2023-09-15 | $52.57 | $52.59 | $51.79 | $52.00 | $51.99 | 35,871 |
| 2023-09-14 | $52.77 | $52.88 | $52.51 | $52.73 | $52.72 | 74,665 |
| 2023-09-13 | $52.70 | $52.85 | $52.47 | $52.56 | $52.55 | 174,046 |
| 2023-09-12 | $52.91 | $53.16 | $52.68 | $52.73 | $52.72 | 30,345 |
| 2023-09-11 | $53.01 | $53.35 | $52.99 | $53.25 | $53.25 | 122,978 |
| 2023-09-08 | $52.72 | $52.97 | $52.65 | $52.71 | $52.71 | 30,197 |
| 2023-09-07 | $52.68 | $52.95 | $52.57 | $52.73 | $52.73 | 30,527 |
| 2023-09-06 | $53.18 | $53.42 | $52.85 | $53.05 | $53.05 | 43,652 |
| 2023-09-05 | $53.06 | $53.31 | $52.83 | $53.25 | $53.25 | 46,755 |
| 2023-09-01 | $53.24 | $53.53 | $53.02 | $53.21 | $53.21 | 220,618 |
| 2023-08-31 | $52.45 | $53.10 | $52.45 | $52.83 | $52.83 | 71,043 |
| 2023-08-30 | $51.65 | $52.02 | $51.50 | $51.99 | $51.99 | 134,904 |
| 2023-08-29 | $51.08 | $51.71 | $51.08 | $51.57 | $51.57 | 76,829 |
| 2023-08-28 | $51.22 | $51.35 | $51.06 | $51.20 | $51.20 | 43,879 |
| 2023-08-25 | $50.41 | $51.17 | $50.16 | $51.06 | $51.06 | 43,322 |
| 2023-08-24 | $51.30 | $51.47 | $50.31 | $50.31 | $50.31 | 46,751 |
| 2023-08-23 | $50.39 | $51.05 | $50.22 | $50.94 | $50.94 | 79,270 |
| 2023-08-22 | $50.53 | $50.57 | $50.14 | $50.28 | $50.28 | 29,202 |
| 2023-08-21 | $50.00 | $50.50 | $50.00 | $50.38 | $50.38 | 84,746 |
| 2023-08-18 | $48.81 | $49.61 | $48.70 | $49.49 | $49.49 | 121,165 |
| 2023-08-17 | $50.14 | $50.14 | $49.27 | $49.28 | $49.28 | 82,570 |
| 2023-08-16 | $50.43 | $50.61 | $50.06 | $50.07 | $50.07 | 58,446 |
| 2023-08-15 | $50.78 | $51.00 | $50.48 | $50.57 | $50.57 | 66,395 |
| 2023-08-14 | $50.78 | $51.30 | $50.78 | $51.18 | $51.18 | 38,544 |
| 2023-08-11 | $50.53 | $50.99 | $50.53 | $50.82 | $50.82 | 23,823 |
| 2023-08-10 | $50.83 | $51.29 | $50.46 | $50.79 | $50.79 | 39,509 |
| 2023-08-09 | $50.38 | $50.71 | $50.21 | $50.43 | $50.43 | 47,124 |
| 2023-08-08 | $50.39 | $50.42 | $49.77 | $50.21 | $50.21 | 62,133 |
| 2023-08-07 | $50.87 | $51.06 | $50.50 | $51.06 | $51.06 | 71,776 |
| 2023-08-04 | $51.41 | $51.48 | $50.52 | $50.76 | $50.76 | 107,395 |
| 2023-08-03 | $51.18 | $51.86 | $51.18 | $51.74 | $51.74 | 48,601 |
| 2023-08-02 | $52.22 | $52.24 | $51.21 | $51.39 | $51.39 | 86,939 |
| 2023-08-01 | $52.17 | $52.86 | $52.17 | $52.72 | $52.72 | 72,603 |
| 2023-07-31 | $51.80 | $52.36 | $51.80 | $52.36 | $52.36 | 50,028 |
| 2023-07-28 | $51.39 | $51.80 | $51.37 | $51.69 | $51.69 | 25,357 |
| 2023-07-27 | $52.01 | $52.11 | $50.95 | $51.10 | $51.10 | 30,477 |
| 2023-07-26 | $51.17 | $51.80 | $51.09 | $51.57 | $51.57 | 39,489 |
| 2023-07-25 | $50.84 | $51.42 | $50.84 | $51.26 | $51.26 | 174,308 |
| 2023-07-24 | $50.84 | $50.85 | $50.44 | $50.71 | $50.71 | 53,503 |
| 2023-07-21 | $51.08 | $51.32 | $50.76 | $50.86 | $50.86 | 51,670 |
| 2023-07-20 | $51.39 | $51.43 | $50.56 | $50.73 | $50.73 | 62,818 |
| 2023-07-19 | $51.76 | $52.11 | $51.38 | $51.65 | $51.65 | 89,051 |
| 2023-07-18 | $51.19 | $51.63 | $51.12 | $51.56 | $51.56 | 48,599 |
| 2023-07-17 | $50.58 | $51.39 | $50.58 | $51.16 | $51.16 | 78,383 |
| 2023-07-14 | $50.80 | $51.08 | $50.43 | $50.54 | $50.54 | 62,469 |
| 2023-07-13 | $50.31 | $51.06 | $50.22 | $51.01 | $51.01 | 171,509 |
| 2023-07-12 | $51.20 | $51.29 | $49.85 | $50.01 | $50.01 | 64,849 |
| 2023-07-11 | $50.52 | $50.85 | $50.36 | $50.73 | $50.73 | 47,858 |
| 2023-07-10 | $49.54 | $50.53 | $49.52 | $50.44 | $50.44 | 52,335 |
| 2023-07-07 | $49.57 | $50.16 | $49.57 | $49.63 | $49.63 | 43,773 |
| 2023-07-06 | $49.76 | $49.76 | $49.26 | $49.69 | $49.69 | 59,581 |
| 2023-07-05 | $50.23 | $50.46 | $50.06 | $50.27 | $50.27 | 77,878 |
| 2023-07-03 | $50.55 | $50.63 | $50.30 | $50.52 | $50.52 | 43,106 |
| 2023-06-30 | $50.57 | $50.97 | $50.55 | $50.58 | $50.58 | 109,029 |
| 2023-06-29 | $49.82 | $50.22 | $49.82 | $50.14 | $50.14 | 34,866 |
| 2023-06-28 | $49.57 | $50.09 | $49.57 | $49.86 | $49.86 | 54,743 |
| 2023-06-27 | $49.06 | $49.91 | $49.06 | $49.79 | $49.79 | 64,895 |
| 2023-06-26 | $49.01 | $49.36 | $48.88 | $48.93 | $48.93 | 60,734 |
| 2023-06-23 | $49.25 | $49.36 | $49.07 | $49.13 | $49.13 | 55,387 |
| 2023-06-22 | $49.46 | $49.84 | $49.20 | $49.80 | $49.80 | 56,138 |
| 2023-06-21 | $50.20 | $50.29 | $49.49 | $49.65 | $49.65 | 74,682 |
| 2023-06-20 | $50.76 | $50.89 | $50.17 | $50.42 | $50.39 | 132,011 |
| 2023-06-16 | $51.73 | $51.84 | $50.91 | $51.07 | $51.07 | 113,393 |
| 2023-06-15 | $50.35 | $51.49 | $50.12 | $51.41 | $51.41 | 153,861 |
| 2023-06-14 | $50.34 | $50.51 | $49.98 | $50.41 | $50.41 | 60,470 |
| 2023-06-13 | $50.00 | $50.37 | $49.95 | $50.30 | $50.30 | 91,226 |
| 2023-06-12 | $49.13 | $49.73 | $49.13 | $49.70 | $49.70 | 57,757 |
| 2023-06-09 | $49.03 | $49.37 | $48.69 | $48.91 | $48.91 | 42,143 |
| 2023-06-08 | $48.54 | $49.08 | $48.50 | $48.93 | $48.93 | 42,913 |
| 2023-06-07 | $49.45 | $49.52 | $48.50 | $48.54 | $48.54 | 267,785 |
| 2023-06-06 | $49.14 | $49.50 | $49.00 | $49.39 | $49.39 | 76,238 |
| 2023-06-05 | $49.19 | $49.47 | $48.74 | $49.22 | $49.22 | 54,820 |
| 2023-06-02 | $49.19 | $49.54 | $49.02 | $49.27 | $49.27 | 118,079 |
| 2023-06-01 | $48.57 | $49.41 | $48.17 | $49.07 | $49.07 | 77,477 |
| 2023-05-31 | $48.95 | $49.48 | $48.80 | $49.43 | $49.43 | 145,566 |
| 2023-05-30 | $49.04 | $49.40 | $48.77 | $49.07 | $49.07 | 92,909 |
| 2023-05-26 | $47.67 | $48.99 | $47.67 | $48.60 | $48.60 | 124,380 |
| 2023-05-25 | $47.99 | $48.00 | $47.44 | $47.58 | $47.58 | 99,837 |
| 2023-05-24 | $47.01 | $47.64 | $47.01 | $47.43 | $47.43 | 119,828 |
| 2023-05-23 | $47.60 | $47.98 | $47.18 | $47.18 | $47.18 | 56,425 |
| 2023-05-22 | $47.36 | $48.10 | $47.36 | $47.89 | $47.89 | 84,747 |
| 2023-05-19 | $47.16 | $47.60 | $47.16 | $47.35 | $47.35 | 104,087 |
| 2023-05-18 | $46.41 | $47.21 | $46.29 | $47.19 | $47.19 | 61,074 |
| 2023-05-17 | $46.02 | $46.56 | $45.81 | $46.47 | $46.47 | 86,250 |
| 2023-05-16 | $46.04 | $46.15 | $45.89 | $45.94 | $45.94 | 63,166 |
| 2023-05-15 | $45.70 | $46.37 | $45.70 | $46.33 | $46.33 | 53,239 |
| 2023-05-12 | $45.90 | $45.94 | $45.28 | $45.70 | $45.70 | 58,540 |
| 2023-05-11 | $46.06 | $46.06 | $45.68 | $45.91 | $45.91 | 71,988 |
| 2023-05-10 | $45.70 | $46.25 | $45.70 | $46.13 | $46.13 | 57,555 |
| 2023-05-09 | $45.18 | $45.62 | $45.17 | $45.27 | $45.27 | 257,124 |
| 2023-05-08 | $45.00 | $45.35 | $44.95 | $45.28 | $45.28 | 111,123 |
| 2023-05-05 | $43.66 | $44.50 | $43.66 | $44.45 | $44.45 | 81,216 |
| 2023-05-04 | $43.49 | $43.76 | $43.33 | $43.38 | $43.38 | 122,179 |
| 2023-05-03 | $43.68 | $44.14 | $43.57 | $43.61 | $43.61 | 60,271 |
| 2023-05-02 | $44.40 | $44.40 | $43.45 | $43.55 | $43.55 | 93,074 |
| 2023-05-01 | $44.68 | $44.91 | $44.50 | $44.62 | $44.62 | 77,081 |
| 2023-04-28 | $44.70 | $44.93 | $44.38 | $44.91 | $44.91 | 96,908 |
| 2023-04-27 | $45.26 | $45.57 | $45.05 | $45.51 | $45.51 | 45,070 |
| 2023-04-26 | $45.27 | $45.34 | $44.84 | $44.95 | $44.95 | 74,003 |
| 2023-04-25 | $46.05 | $46.05 | $45.08 | $45.08 | $45.08 | 110,983 |
| 2023-04-24 | $47.17 | $47.24 | $46.45 | $46.72 | $46.72 | 35,035 |
| 2023-04-21 | $46.98 | $47.21 | $46.78 | $47.16 | $47.16 | 45,279 |
| 2023-04-20 | $46.93 | $47.13 | $46.78 | $46.94 | $46.94 | 131,662 |
| 2023-04-19 | $47.56 | $47.77 | $47.25 | $47.28 | $47.28 | 48,499 |
| 2023-04-18 | $48.33 | $48.50 | $47.86 | $47.98 | $47.98 | 114,478 |
| 2023-04-17 | $47.83 | $48.12 | $47.80 | $48.09 | $48.09 | 68,236 |
| 2023-04-14 | $47.78 | $48.12 | $47.36 | $47.83 | $47.83 | 79,547 |
| 2023-04-13 | $47.67 | $48.20 | $47.67 | $48.12 | $48.12 | 66,129 |
| 2023-04-12 | $47.70 | $47.97 | $47.44 | $47.48 | $47.48 | 83,191 |
| 2023-04-11 | $47.10 | $47.49 | $46.90 | $47.30 | $47.30 | 104,308 |
| 2023-04-10 | $46.73 | $47.23 | $46.53 | $47.18 | $47.18 | 69,910 |
| 2023-04-06 | $46.62 | $47.19 | $46.41 | $47.17 | $47.17 | 42,241 |
| 2023-04-05 | $47.46 | $47.53 | $46.64 | $46.90 | $46.90 | 52,300 |
| 2023-04-04 | $47.69 | $47.85 | $47.48 | $47.62 | $47.62 | 41,472 |
| 2023-04-03 | $47.64 | $47.85 | $47.43 | $47.69 | $47.69 | 66,863 |
| 2023-03-31 | $46.91 | $47.88 | $46.90 | $47.82 | $47.82 | 65,197 |
| 2023-03-30 | $46.77 | $47.00 | $46.52 | $46.74 | $46.74 | 55,516 |
| 2023-03-29 | $46.47 | $46.54 | $46.25 | $46.50 | $46.50 | 78,587 |
| 2023-03-28 | $46.18 | $46.35 | $45.95 | $46.13 | $46.13 | 56,066 |
| 2023-03-27 | $46.18 | $46.44 | $46.00 | $46.26 | $46.26 | 53,802 |
| 2023-03-24 | $45.85 | $45.98 | $45.58 | $45.97 | $45.97 | 45,638 |
| 2023-03-23 | $45.80 | $46.50 | $45.77 | $46.06 | $46.06 | 68,099 |
| 2023-03-22 | $46.38 | $46.62 | $45.42 | $45.44 | $45.44 | 64,710 |
| 2023-03-21 | $45.85 | $46.54 | $45.84 | $46.43 | $46.43 | 71,107 |
| 2023-03-20 | $45.11 | $45.65 | $45.00 | $45.59 | $45.59 | 133,173 |
| 2023-03-17 | $45.40 | $45.63 | $44.92 | $45.12 | $45.12 | 63,460 |
| 2023-03-16 | $44.65 | $45.54 | $44.61 | $45.48 | $45.48 | 197,963 |
| 2023-03-15 | $44.56 | $44.90 | $44.34 | $44.86 | $44.86 | 62,300 |
| 2023-03-14 | $44.99 | $45.29 | $44.80 | $45.12 | $45.12 | 128,050 |
| 2023-03-13 | $44.11 | $45.01 | $43.89 | $44.42 | $44.42 | 126,914 |
| 2023-03-10 | $45.35 | $45.42 | $44.21 | $44.44 | $44.44 | 115,921 |
| 2023-03-09 | $46.50 | $46.77 | $45.44 | $45.47 | $45.47 | 84,983 |
| 2023-03-08 | $46.79 | $46.84 | $46.27 | $46.49 | $46.49 | 50,933 |
| 2023-03-07 | $47.11 | $47.32 | $46.55 | $46.67 | $46.67 | 74,746 |
| 2023-03-06 | $47.35 | $47.66 | $47.03 | $47.10 | $47.10 | 117,875 |
| 2023-03-03 | $46.77 | $47.29 | $46.67 | $47.23 | $47.23 | 50,769 |
| 2023-03-02 | $45.92 | $46.89 | $45.89 | $46.79 | $46.79 | 119,244 |
| 2023-03-01 | $46.18 | $46.45 | $45.94 | $46.08 | $46.08 | 98,397 |
| 2023-02-28 | $46.33 | $46.59 | $46.15 | $46.26 | $46.26 | 85,367 |
| 2023-02-27 | $46.60 | $47.06 | $46.28 | $46.35 | $46.35 | 51,391 |
| 2023-02-24 | $46.29 | $46.52 | $46.08 | $46.26 | $46.26 | 113,371 |
| 2023-02-23 | $47.24 | $47.33 | $46.37 | $46.98 | $46.98 | 84,242 |
| 2023-02-22 | $46.87 | $47.21 | $46.66 | $46.92 | $46.92 | 111,155 |
| 2023-02-21 | $46.59 | $46.91 | $46.32 | $46.50 | $46.50 | 68,575 |
| 2023-02-17 | $47.17 | $47.20 | $46.65 | $47.14 | $47.14 | 66,181 |
| 2023-02-16 | $47.66 | $48.07 | $47.46 | $47.49 | $47.49 | 69,420 |
| 2023-02-15 | $47.32 | $48.36 | $47.32 | $48.34 | $48.34 | 158,347 |
| 2023-02-14 | $47.17 | $48.06 | $46.92 | $47.66 | $47.66 | 102,568 |
| 2023-02-13 | $46.89 | $47.56 | $46.80 | $47.39 | $47.39 | 79,511 |
| 2023-02-10 | $46.83 | $46.92 | $46.22 | $46.81 | $46.81 | 109,241 |
| 2023-02-09 | $47.53 | $47.88 | $46.76 | $46.83 | $46.83 | 49,864 |
| 2023-02-08 | $47.71 | $47.84 | $46.99 | $47.03 | $47.03 | 114,763 |
| 2023-02-07 | $46.15 | $47.12 | $45.82 | $47.02 | $47.02 | 127,406 |
| 2023-02-06 | $46.64 | $47.06 | $46.13 | $46.20 | $46.20 | 70,214 |
| 2023-02-03 | $47.20 | $47.69 | $46.87 | $47.03 | $47.03 | 104,026 |
| 2023-02-02 | $47.58 | $48.32 | $47.50 | $48.08 | $48.08 | 185,103 |
| 2023-02-01 | $45.76 | $47.11 | $45.61 | $46.84 | $46.84 | 130,515 |
| 2023-01-31 | $45.26 | $45.95 | $45.07 | $45.93 | $45.93 | 96,543 |
| 2023-01-30 | $45.38 | $45.60 | $45.03 | $45.07 | $45.07 | 66,611 |
| 2023-01-27 | $45.36 | $45.96 | $45.36 | $45.76 | $45.76 | 75,753 |
| 2023-01-26 | $45.14 | $45.71 | $44.92 | $45.66 | $45.66 | 167,478 |
| 2023-01-25 | $44.16 | $44.84 | $43.73 | $44.75 | $44.75 | 114,800 |
| 2023-01-24 | $44.75 | $45.28 | $44.69 | $44.78 | $44.78 | 163,420 |
| 2023-01-23 | $44.34 | $44.99 | $44.17 | $44.95 | $44.95 | 301,615 |
| 2023-01-20 | $43.38 | $44.25 | $43.24 | $44.23 | $44.23 | 139,614 |
| 2023-01-19 | $43.29 | $43.63 | $43.08 | $43.22 | $43.22 | 110,678 |
| 2023-01-18 | $44.58 | $44.95 | $43.59 | $43.64 | $43.64 | 115,607 |
| 2023-01-17 | $43.62 | $44.44 | $43.43 | $44.30 | $44.30 | 116,839 |
| 2023-01-13 | $42.93 | $43.79 | $42.93 | $43.70 | $43.70 | 166,321 |
| 2023-01-12 | $43.43 | $43.50 | $42.63 | $43.43 | $43.43 | 92,194 |
| 2023-01-11 | $43.25 | $43.47 | $43.02 | $43.47 | $43.47 | 84,176 |
| 2023-01-10 | $43.05 | $43.32 | $42.74 | $43.17 | $43.17 | 92,968 |
| 2023-01-09 | $43.37 | $43.99 | $43.11 | $43.13 | $43.13 | 68,779 |
| 2023-01-06 | $42.88 | $43.29 | $42.37 | $43.14 | $43.14 | 158,558 |
| 2023-01-05 | $43.68 | $43.68 | $42.59 | $42.66 | $42.66 | 74,962 |
| 2023-01-04 | $44.23 | $44.55 | $43.90 | $44.11 | $44.11 | 84,454 |
| 2023-01-03 | $44.35 | $44.89 | $43.58 | $43.94 | $43.94 | 62,370 |
| 2022-12-30 | $43.62 | $44.08 | $43.50 | $44.05 | $44.05 | 73,047 |
| 2022-12-29 | $43.18 | $44.13 | $43.11 | $44.05 | $44.05 | 176,395 |
| 2022-12-28 | $43.25 | $43.63 | $42.86 | $42.91 | $42.91 | 126,789 |
| 2022-12-27 | $43.48 | $43.63 | $43.01 | $43.35 | $43.29 | 148,747 |
| 2022-12-23 | $43.62 | $43.64 | $43.23 | $43.62 | $43.56 | 100,023 |
| 2022-12-22 | $43.92 | $43.92 | $43.17 | $43.82 | $43.76 | 138,307 |
| 2022-12-21 | $44.36 | $44.60 | $43.68 | $44.36 | $44.30 | 123,323 |
| 2022-12-20 | $43.72 | $44.43 | $43.60 | $44.33 | $44.27 | 134,142 |
| 2022-12-19 | $44.76 | $44.76 | $43.85 | $43.99 | $43.93 | 266,256 |
| 2022-12-16 | $44.70 | $44.94 | $44.33 | $44.82 | $44.76 | 206,432 |
| 2022-12-15 | $45.88 | $46.09 | $44.91 | $45.12 | $45.06 | 93,860 |
| 2022-12-14 | $46.47 | $46.99 | $46.12 | $46.48 | $46.42 | 76,915 |
| 2022-12-13 | $47.71 | $47.71 | $46.11 | $46.55 | $46.49 | 133,100 |
| 2022-12-12 | $45.41 | $46.30 | $45.33 | $46.23 | $46.17 | 118,051 |
| 2022-12-09 | $45.44 | $45.84 | $45.31 | $45.38 | $45.32 | 179,745 |
| 2022-12-08 | $45.09 | $45.89 | $44.85 | $45.70 | $45.64 | 66,348 |
| 2022-12-07 | $45.09 | $45.41 | $44.86 | $44.93 | $44.87 | 87,001 |
| 2022-12-06 | $45.72 | $45.72 | $44.89 | $45.23 | $45.17 | 58,200 |
| 2022-12-05 | $46.46 | $46.72 | $45.41 | $45.72 | $45.66 | 63,642 |
| 2022-12-02 | $46.67 | $47.05 | $46.50 | $46.88 | $46.82 | 48,830 |
| 2022-12-01 | $46.36 | $47.64 | $46.36 | $47.53 | $47.46 | 226,499 |
| 2022-11-30 | $44.62 | $45.99 | $44.25 | $45.98 | $45.92 | 138,178 |
| 2022-11-29 | $45.53 | $45.66 | $45.19 | $45.29 | $45.23 | 72,135 |
| 2022-11-28 | $45.82 | $46.07 | $45.41 | $45.59 | $45.53 | 82,847 |
| 2022-11-25 | $45.93 | $46.19 | $45.78 | $46.05 | $46.05 | 34,575 |
| 2022-11-23 | $45.51 | $46.19 | $45.37 | $46.01 | $46.01 | 63,828 |
| 2022-11-22 | $45.31 | $45.61 | $44.92 | $45.55 | $45.55 | 115,933 |
| 2022-11-21 | $45.08 | $45.36 | $44.98 | $45.33 | $45.33 | 60,993 |
| 2022-11-18 | $45.73 | $45.77 | $45.02 | $45.23 | $45.23 | 75,991 |
| 2022-11-17 | $44.88 | $45.32 | $44.54 | $45.04 | $45.04 | 65,638 |
| 2022-11-16 | $45.93 | $45.94 | $45.37 | $45.54 | $45.54 | 74,139 |
| 2022-11-15 | $46.32 | $46.57 | $45.88 | $46.11 | $46.11 | 109,658 |
| 2022-11-14 | $45.66 | $45.97 | $45.27 | $45.37 | $45.37 | 108,062 |
| 2022-11-11 | $45.14 | $46.08 | $45.00 | $45.96 | $45.96 | 105,015 |
| 2022-11-10 | $44.50 | $45.41 | $44.40 | $45.32 | $45.32 | 211,579 |
| 2022-11-09 | $43.14 | $43.23 | $42.69 | $42.82 | $42.82 | 55,638 |
| 2022-11-08 | $42.92 | $44.03 | $42.62 | $43.47 | $43.47 | 139,877 |
| 2022-11-07 | $42.85 | $42.87 | $42.16 | $42.61 | $42.61 | 85,437 |
| 2022-11-04 | $43.82 | $43.82 | $41.95 | $42.60 | $42.60 | 131,780 |
| 2022-11-03 | $43.96 | $44.00 | $43.20 | $43.62 | $43.62 | 156,652 |
| 2022-11-02 | $46.46 | $46.60 | $44.84 | $44.84 | $44.84 | 102,924 |
| 2022-11-01 | $47.38 | $47.64 | $46.52 | $46.60 | $46.60 | 70,198 |
| 2022-10-31 | $46.75 | $47.30 | $46.67 | $47.00 | $47.00 | 57,528 |
| 2022-10-28 | $46.12 | $47.22 | $46.12 | $47.13 | $47.13 | 91,587 |
| 2022-10-27 | $45.98 | $46.81 | $45.98 | $46.26 | $46.26 | 84,454 |
| 2022-10-26 | $45.57 | $46.70 | $45.40 | $45.79 | $45.79 | 56,238 |
| 2022-10-25 | $44.84 | $46.06 | $44.84 | $46.03 | $46.03 | 181,535 |
| 2022-10-24 | $44.77 | $44.90 | $44.05 | $44.76 | $44.76 | 57,979 |
| 2022-10-21 | $43.74 | $44.73 | $43.36 | $44.63 | $44.63 | 89,425 |
| 2022-10-20 | $43.66 | $44.64 | $43.66 | $43.92 | $43.92 | 61,617 |
| 2022-10-19 | $43.72 | $44.16 | $43.41 | $43.67 | $43.67 | 55,752 |
| 2022-10-18 | $43.98 | $44.51 | $43.63 | $44.13 | $44.13 | 118,952 |
| 2022-10-17 | $42.36 | $43.30 | $42.36 | $43.02 | $43.02 | 132,962 |
| 2022-10-14 | $43.00 | $43.09 | $41.43 | $41.50 | $41.50 | 76,564 |
| 2022-10-13 | $40.99 | $42.82 | $40.65 | $42.56 | $42.56 | 130,401 |
| 2022-10-12 | $42.27 | $42.35 | $41.74 | $42.09 | $42.09 | 106,721 |
| 2022-10-11 | $42.78 | $43.02 | $42.05 | $42.32 | $42.32 | 89,818 |
| 2022-10-10 | $44.24 | $44.24 | $42.70 | $43.04 | $43.04 | 84,532 |
| 2022-10-07 | $45.12 | $45.12 | $43.98 | $44.15 | $44.15 | 55,511 |
| 2022-10-06 | $45.78 | $46.32 | $45.54 | $45.75 | $45.75 | 79,127 |
| 2022-10-05 | $45.36 | $46.32 | $45.02 | $46.06 | $46.06 | 89,446 |
| 2022-10-04 | $45.40 | $46.07 | $45.40 | $45.97 | $45.97 | 120,796 |
| 2022-10-03 | $43.68 | $44.74 | $43.58 | $44.52 | $44.52 | 81,552 |
| 2022-09-30 | $43.59 | $44.50 | $43.31 | $43.37 | $43.37 | 62,869 |
| 2022-09-29 | $43.87 | $44.02 | $43.20 | $43.77 | $43.77 | 69,177 |
| 2022-09-28 | $43.50 | $44.49 | $43.39 | $44.33 | $44.33 | 118,355 |
| 2022-09-27 | $43.66 | $44.10 | $43.09 | $43.47 | $43.47 | 103,579 |
| 2022-09-26 | $43.34 | $44.19 | $43.16 | $43.18 | $43.18 | 224,662 |
| 2022-09-23 | $43.72 | $43.97 | $42.95 | $43.41 | $43.41 | 162,238 |
| 2022-09-22 | $45.19 | $45.28 | $44.22 | $44.29 | $44.29 | 141,402 |
| 2022-09-21 | $46.01 | $46.63 | $45.30 | $45.34 | $45.34 | 74,310 |
| 2022-09-20 | $45.81 | $46.05 | $45.54 | $45.74 | $45.74 | 50,899 |
| 2022-09-19 | $45.24 | $46.23 | $45.24 | $46.17 | $46.17 | 88,399 |
| 2022-09-16 | $45.99 | $45.99 | $45.14 | $45.63 | $45.63 | 126,346 |
| 2022-09-15 | $46.84 | $47.17 | $46.33 | $46.55 | $46.55 | 69,457 |
| 2022-09-14 | $47.16 | $47.26 | $46.76 | $47.10 | $47.10 | 113,721 |
| 2022-09-13 | $47.84 | $47.95 | $47.00 | $47.22 | $47.22 | 140,246 |
| 2022-09-12 | $48.74 | $49.28 | $48.72 | $49.20 | $49.20 | 139,785 |
| 2022-09-09 | $47.59 | $48.50 | $47.59 | $48.42 | $48.42 | 121,857 |
| 2022-09-08 | $45.92 | $46.93 | $45.86 | $46.87 | $46.87 | 102,503 |
| 2022-09-07 | $45.56 | $46.40 | $45.39 | $46.33 | $46.33 | 76,309 |
| 2022-09-06 | $45.86 | $45.99 | $45.25 | $45.56 | $45.56 | 224,579 |
| 2022-09-02 | $46.34 | $46.75 | $45.53 | $45.74 | $45.74 | 305,529 |
| 2022-09-01 | $46.68 | $46.69 | $45.32 | $46.04 | $46.04 | 312,182 |
| 2022-08-31 | $48.51 | $48.86 | $47.55 | $47.65 | $47.65 | 137,059 |
| 2022-08-30 | $48.57 | $48.81 | $47.73 | $48.19 | $48.19 | 228,670 |
| 2022-08-29 | $48.35 | $48.72 | $48.16 | $48.40 | $48.40 | 86,506 |
| 2022-08-26 | $50.16 | $50.22 | $48.79 | $48.81 | $48.81 | 89,981 |
| 2022-08-25 | $49.91 | $50.28 | $49.70 | $50.15 | $50.15 | 93,411 |
| 2022-08-24 | $49.53 | $50.13 | $49.53 | $49.78 | $49.78 | 89,632 |
| 2022-08-23 | $49.59 | $50.21 | $49.53 | $49.54 | $49.54 | 141,042 |
| 2022-08-22 | $49.42 | $49.53 | $48.95 | $49.14 | $49.14 | 258,754 |
| 2022-08-19 | $50.58 | $50.61 | $49.72 | $50.09 | $50.09 | 165,739 |
| 2022-08-18 | $51.03 | $51.34 | $50.75 | $51.15 | $51.15 | 61,870 |
| 2022-08-17 | $50.98 | $51.13 | $50.48 | $50.83 | $50.83 | 61,929 |
| 2022-08-16 | $51.51 | $51.72 | $50.84 | $51.68 | $51.68 | 55,079 |
| 2022-08-15 | $51.00 | $51.76 | $50.83 | $51.65 | $51.65 | 120,760 |
| 2022-08-12 | $50.70 | $51.25 | $50.43 | $51.20 | $51.20 | 75,408 |
| 2022-08-11 | $51.53 | $51.70 | $50.29 | $50.43 | $50.43 | 98,167 |
| 2022-08-10 | $50.69 | $51.25 | $50.69 | $51.18 | $51.18 | 160,763 |
| 2022-08-09 | $49.79 | $49.96 | $49.35 | $49.57 | $49.57 | 165,743 |
| 2022-08-08 | $50.17 | $50.90 | $49.92 | $49.96 | $49.96 | 68,203 |
| 2022-08-05 | $49.22 | $50.01 | $49.08 | $49.98 | $49.98 | 105,065 |
| 2022-08-04 | $49.90 | $49.90 | $48.83 | $49.48 | $49.48 | 263,809 |
| 2022-08-03 | $49.09 | $50.33 | $49.09 | $50.19 | $50.19 | 182,148 |
| 2022-08-02 | $47.99 | $48.82 | $47.92 | $48.43 | $48.43 | 88,552 |
| 2022-08-01 | $47.81 | $48.70 | $47.52 | $48.17 | $48.17 | 75,794 |
| 2022-07-29 | $47.87 | $48.16 | $47.44 | $48.13 | $48.13 | 59,850 |
| 2022-07-28 | $47.13 | $47.98 | $46.85 | $47.82 | $47.82 | 144,516 |
| 2022-07-27 | $46.83 | $47.39 | $46.46 | $47.19 | $47.19 | 77,251 |
| 2022-07-26 | $47.93 | $47.94 | $46.30 | $46.45 | $46.45 | 107,954 |
| 2022-07-25 | $48.56 | $48.56 | $47.82 | $48.14 | $48.14 | 104,552 |
| 2022-07-22 | $49.26 | $49.65 | $48.35 | $48.62 | $48.62 | 301,094 |
| 2022-07-21 | $48.31 | $49.22 | $48.08 | $49.17 | $49.17 | 56,983 |
| 2022-07-20 | $47.61 | $48.76 | $47.57 | $48.35 | $48.35 | 65,463 |
| 2022-07-19 | $47.05 | $47.58 | $46.70 | $47.52 | $47.52 | 92,856 |
| 2022-07-18 | $46.89 | $47.41 | $46.36 | $46.53 | $46.53 | 47,616 |
| 2022-07-15 | $45.93 | $46.51 | $45.75 | $46.46 | $46.46 | 116,267 |
| 2022-07-14 | $45.61 | $45.86 | $44.90 | $45.61 | $45.61 | 130,006 |
| 2022-07-13 | $45.68 | $46.60 | $45.36 | $46.24 | $46.24 | 89,122 |
| 2022-07-12 | $47.99 | $48.54 | $46.18 | $46.43 | $46.43 | 222,087 |
| 2022-07-11 | $48.29 | $48.42 | $47.50 | $47.83 | $47.83 | 123,696 |
| 2022-07-08 | $48.21 | $49.09 | $47.90 | $48.63 | $48.63 | 128,310 |
| 2022-07-07 | $47.75 | $48.73 | $47.70 | $48.61 | $48.61 | 95,611 |
| 2022-07-06 | $47.57 | $48.00 | $47.32 | $47.70 | $47.70 | 151,505 |
| 2022-07-05 | $46.11 | $47.50 | $45.94 | $47.49 | $47.49 | 111,139 |
| 2022-07-01 | $45.80 | $46.86 | $45.72 | $46.74 | $46.74 | 109,288 |
| 2022-06-30 | $45.85 | $46.30 | $45.16 | $45.80 | $45.80 | 179,715 |
| 2022-06-29 | $46.45 | $46.55 | $45.90 | $46.36 | $46.36 | 90,671 |
| 2022-06-28 | $47.74 | $48.03 | $46.21 | $46.39 | $46.39 | 161,163 |
| 2022-06-27 | $48.21 | $48.25 | $47.36 | $47.62 | $47.62 | 129,240 |
| 2022-06-24 | $46.94 | $48.17 | $46.83 | $48.13 | $48.13 | 212,018 |
| 2022-06-23 | $45.54 | $46.57 | $45.29 | $46.43 | $46.43 | 401,740 |
| 2022-06-22 | $44.76 | $45.86 | $44.64 | $45.23 | $45.23 | 261,244 |
| 2022-06-21 | $44.67 | $45.70 | $44.67 | $45.28 | $45.26 | 201,856 |
| 2022-06-17 | $43.71 | $44.46 | $43.53 | $44.21 | $44.19 | 167,502 |
| 2022-06-16 | $43.99 | $44.29 | $43.20 | $43.47 | $43.45 | 222,134 |
| 2022-06-15 | $44.51 | $45.63 | $44.27 | $45.07 | $45.05 | 163,927 |
| 2022-06-14 | $44.52 | $44.73 | $43.78 | $44.11 | $44.09 | 114,094 |
| 2022-06-13 | $45.09 | $45.34 | $44.12 | $44.27 | $44.25 | 302,465 |
| 2022-06-10 | $47.12 | $47.33 | $46.38 | $46.49 | $46.47 | 167,736 |
| 2022-06-09 | $48.88 | $49.17 | $48.03 | $48.09 | $48.07 | 109,086 |
| 2022-06-08 | $49.27 | $49.75 | $49.12 | $49.14 | $49.12 | 140,137 |
| 2022-06-07 | $48.29 | $49.57 | $48.06 | $49.53 | $49.51 | 179,893 |
| 2022-06-06 | $49.17 | $49.49 | $48.62 | $48.79 | $48.77 | 402,590 |
| 2022-06-03 | $48.96 | $49.30 | $48.40 | $48.66 | $48.64 | 125,352 |
| 2022-06-02 | $47.72 | $49.44 | $47.69 | $49.37 | $49.35 | 167,600 |
| 2022-06-01 | $48.00 | $48.58 | $47.35 | $47.76 | $47.74 | 196,995 |
| 2022-05-31 | $48.78 | $48.86 | $47.63 | $47.82 | $47.80 | 161,089 |
| 2022-05-27 | $47.99 | $49.02 | $47.99 | $49.02 | $49.00 | 143,864 |
| 2022-05-26 | $46.70 | $47.91 | $46.48 | $47.62 | $47.60 | 121,998 |
| 2022-05-25 | $45.61 | $46.88 | $45.61 | $46.56 | $46.54 | 142,933 |
| 2022-05-24 | $46.35 | $46.40 | $45.38 | $45.79 | $45.77 | 164,417 |
| 2022-05-23 | $46.22 | $46.80 | $45.91 | $46.70 | $46.68 | 196,570 |
| 2022-05-20 | $46.27 | $46.72 | $44.92 | $46.07 | $46.05 | 304,845 |
| 2022-05-19 | $44.78 | $45.93 | $44.59 | $45.38 | $45.36 | 249,005 |
| 2022-05-18 | $46.42 | $46.65 | $45.00 | $45.24 | $45.22 | 148,495 |
| 2022-05-17 | $47.22 | $47.35 | $46.03 | $46.86 | $46.84 | 140,415 |
| 2022-05-16 | $46.88 | $47.51 | $46.22 | $46.24 | $46.22 | 171,528 |
| 2022-05-13 | $45.82 | $47.29 | $45.81 | $47.09 | $47.07 | 235,796 |
| 2022-05-12 | $44.28 | $45.93 | $44.16 | $45.19 | $45.17 | 441,240 |
| 2022-05-11 | $45.67 | $46.58 | $44.75 | $44.84 | $44.82 | 311,548 |
| 2022-05-10 | $46.24 | $46.56 | $44.84 | $46.10 | $46.08 | 297,910 |
| 2022-05-09 | $47.25 | $47.45 | $45.13 | $45.40 | $45.38 | 568,599 |
| 2022-05-06 | $49.43 | $49.43 | $47.74 | $48.11 | $48.09 | 375,410 |
| 2022-05-05 | $52.48 | $52.48 | $49.66 | $50.13 | $50.11 | 235,897 |
| 2022-05-04 | $52.17 | $52.88 | $50.53 | $52.77 | $52.75 | 345,493 |
| 2022-05-03 | $52.76 | $53.05 | $52.08 | $52.36 | $52.34 | 146,478 |
| 2022-05-02 | $52.00 | $52.84 | $51.88 | $52.74 | $52.72 | 210,920 |
| 2022-04-29 | $53.74 | $54.29 | $51.98 | $52.09 | $52.07 | 212,165 |
| 2022-04-28 | $53.57 | $54.50 | $52.85 | $54.15 | $54.13 | 137,161 |
| 2022-04-27 | $53.62 | $54.20 | $53.03 | $53.11 | $53.09 | 203,637 |
| 2022-04-26 | $55.40 | $55.42 | $53.88 | $53.95 | $53.93 | 205,249 |
| 2022-04-25 | $54.27 | $55.81 | $54.27 | $55.76 | $55.74 | 311,241 |
| 2022-04-22 | $55.82 | $56.18 | $54.65 | $54.75 | $54.73 | 222,405 |
| 2022-04-21 | $58.04 | $58.45 | $55.77 | $55.97 | $55.95 | 375,601 |
| 2022-04-20 | $58.43 | $58.43 | $57.40 | $57.75 | $57.72 | 137,937 |
| 2022-04-19 | $56.98 | $58.17 | $56.77 | $58.01 | $57.98 | 102,044 |
| 2022-04-18 | $57.71 | $57.72 | $56.64 | $57.06 | $57.03 | 156,074 |
| 2022-04-14 | $59.05 | $59.18 | $57.88 | $57.91 | $57.88 | 126,325 |
| 2022-04-13 | $57.46 | $59.19 | $57.46 | $58.97 | $58.94 | 154,544 |
| 2022-04-12 | $57.85 | $58.64 | $57.09 | $57.34 | $57.31 | 118,411 |
| 2022-04-11 | $56.54 | $57.71 | $56.54 | $57.23 | $57.20 | 131,383 |
| 2022-04-08 | $57.67 | $57.83 | $56.97 | $57.02 | $56.99 | 86,652 |
| 2022-04-07 | $57.01 | $58.10 | $57.01 | $57.70 | $57.67 | 261,614 |
| 2022-04-06 | $57.87 | $58.01 | $56.85 | $57.27 | $57.24 | 224,814 |
| 2022-04-05 | $59.66 | $59.83 | $58.36 | $58.65 | $58.62 | 206,758 |
| 2022-04-04 | $59.00 | $59.80 | $59.00 | $59.67 | $59.64 | 114,788 |
| 2022-04-01 | $58.83 | $59.14 | $58.42 | $58.92 | $58.89 | 117,212 |
| 2022-03-31 | $58.98 | $59.48 | $58.66 | $58.72 | $58.69 | 87,767 |
| 2022-03-30 | $59.15 | $59.75 | $58.66 | $58.90 | $58.87 | 109,984 |
| 2022-03-29 | $59.30 | $59.50 | $58.30 | $59.28 | $59.25 | 234,570 |
| 2022-03-28 | $58.40 | $58.95 | $57.96 | $58.93 | $58.90 | 138,318 |
| 2022-03-25 | $58.80 | $58.80 | $57.53 | $58.49 | $58.46 | 318,228 |
| 2022-03-24 | $58.00 | $58.72 | $57.45 | $58.69 | $58.66 | 170,345 |
| 2022-03-23 | $57.95 | $58.65 | $57.23 | $57.89 | $57.86 | 267,807 |
| 2022-03-22 | $56.80 | $58.55 | $56.68 | $58.33 | $58.28 | 653,089 |
| 2022-03-21 | $56.86 | $57.07 | $56.01 | $56.86 | $56.81 | 198,897 |
| 2022-03-18 | $56.14 | $57.35 | $56.05 | $57.11 | $57.06 | 225,143 |
| 2022-03-17 | $54.99 | $56.43 | $54.63 | $56.24 | $56.19 | 157,518 |
| 2022-03-16 | $54.51 | $55.25 | $53.48 | $55.21 | $55.16 | 214,186 |
| 2022-03-15 | $53.44 | $54.23 | $53.25 | $54.19 | $54.14 | 157,666 |
| 2022-03-14 | $54.56 | $54.76 | $53.01 | $53.36 | $53.31 | 251,520 |
| 2022-03-11 | $56.16 | $56.38 | $54.55 | $54.62 | $54.57 | 140,956 |
| 2022-03-10 | $55.80 | $56.28 | $55.37 | $55.86 | $55.81 | 210,964 |
| 2022-03-09 | $55.64 | $56.46 | $55.32 | $56.22 | $56.17 | 134,177 |
| 2022-03-08 | $55.35 | $55.92 | $54.70 | $54.84 | $54.79 | 317,379 |
| 2022-03-07 | $56.88 | $57.11 | $55.21 | $55.54 | $55.49 | 381,551 |
| 2022-03-04 | $57.27 | $57.74 | $56.25 | $56.81 | $56.76 | 329,436 |
| 2022-03-03 | $58.83 | $58.83 | $57.28 | $57.64 | $57.59 | 392,028 |
| 2022-03-02 | $58.02 | $58.52 | $57.17 | $58.39 | $58.34 | 501,513 |
| 2022-03-01 | $57.92 | $58.55 | $57.31 | $57.70 | $57.65 | 550,912 |
| 2022-02-28 | $55.86 | $57.64 | $55.85 | $57.39 | $57.34 | 672,660 |
| 2022-02-25 | $55.14 | $55.80 | $54.00 | $55.73 | $55.68 | 547,880 |
| 2022-02-24 | $50.41 | $55.03 | $50.28 | $54.96 | $54.91 | 1,214,735 |
| 2022-02-23 | $53.50 | $53.55 | $51.73 | $51.87 | $51.82 | 279,999 |
| 2022-02-22 | $52.98 | $53.75 | $52.74 | $52.95 | $52.90 | 237,646 |
| 2022-02-18 | $54.26 | $54.44 | $53.31 | $53.43 | $53.38 | 88,723 |
| 2022-02-17 | $55.41 | $55.44 | $54.13 | $54.26 | $54.21 | 94,670 |
| 2022-02-16 | $55.66 | $55.91 | $55.06 | $55.82 | $55.77 | 151,300 |
| 2022-02-15 | $55.64 | $56.13 | $55.46 | $56.13 | $56.08 | 80,762 |
| 2022-02-14 | $55.10 | $55.86 | $54.85 | $55.22 | $55.17 | 102,355 |
| 2022-02-11 | $56.48 | $56.91 | $55.09 | $55.39 | $55.34 | 116,419 |
| 2022-02-10 | $56.18 | $57.60 | $56.00 | $56.51 | $56.46 | 158,454 |
| 2022-02-09 | $56.32 | $56.92 | $56.03 | $56.90 | $56.85 | 91,247 |
| 2022-02-08 | $54.97 | $55.79 | $54.70 | $55.73 | $55.68 | 425,332 |
| 2022-02-07 | $54.86 | $55.66 | $54.77 | $55.06 | $55.01 | 115,749 |
| 2022-02-04 | $53.84 | $55.21 | $53.54 | $54.85 | $54.80 | 98,627 |
| 2022-02-03 | $54.14 | $54.74 | $53.69 | $53.84 | $53.79 | 107,562 |
| 2022-02-02 | $55.93 | $55.94 | $54.76 | $55.10 | $55.05 | 163,967 |
| 2022-02-01 | $55.36 | $55.74 | $54.54 | $55.72 | $55.67 | 195,341 |
| 2022-01-31 | $53.21 | $55.28 | $53.21 | $55.19 | $55.14 | 129,415 |
| 2022-01-28 | $52.19 | $53.29 | $51.58 | $53.29 | $53.24 | 292,494 |
| 2022-01-27 | $53.32 | $53.84 | $52.20 | $52.39 | $52.34 | 161,581 |
| 2022-01-26 | $53.91 | $54.79 | $52.72 | $53.00 | $52.95 | 231,752 |
| 2022-01-25 | $54.29 | $54.50 | $52.85 | $53.43 | $53.38 | 234,205 |
| 2022-01-24 | $53.30 | $55.19 | $52.16 | $55.16 | $55.11 | 427,513 |
| 2022-01-21 | $55.49 | $56.05 | $54.50 | $54.63 | $54.58 | 289,760 |
| 2022-01-20 | $56.23 | $57.33 | $55.69 | $55.74 | $55.69 | 247,932 |
| 2022-01-19 | $56.07 | $57.03 | $55.80 | $55.89 | $55.84 | 235,714 |
| 2022-01-18 | $55.98 | $56.99 | $55.98 | $56.10 | $56.05 | 298,336 |
| 2022-01-14 | $56.68 | $57.49 | $56.43 | $57.29 | $57.24 | 179,795 |
| 2022-01-13 | $58.70 | $58.79 | $56.95 | $57.13 | $57.08 | 220,452 |
| 2022-01-12 | $59.53 | $59.85 | $58.46 | $58.71 | $58.66 | 137,048 |
| 2022-01-11 | $58.23 | $59.25 | $58.09 | $59.11 | $59.06 | 217,788 |
| 2022-01-10 | $57.20 | $58.39 | $56.37 | $58.39 | $58.34 | 270,897 |
| 2022-01-07 | $58.03 | $58.88 | $57.53 | $57.94 | $57.89 | 185,327 |
| 2022-01-06 | $57.91 | $58.95 | $57.65 | $58.18 | $58.13 | 211,826 |
| 2022-01-05 | $59.73 | $59.88 | $58.05 | $58.16 | $58.11 | 536,329 |
| 2022-01-04 | $61.25 | $61.25 | $59.26 | $60.03 | $59.98 | 232,236 |
| 2022-01-03 | $61.59 | $61.70 | $60.43 | $61.26 | $61.21 | 182,638 |
| 2021-12-31 | $61.99 | $62.13 | $61.43 | $61.45 | $61.40 | 53,964 |
| 2021-12-30 | $61.66 | $62.46 | $61.66 | $61.99 | $61.94 | 119,225 |
| 2021-12-29 | $61.74 | $61.88 | $61.21 | $61.70 | $61.65 | 173,226 |
| 2021-12-28 | $62.31 | $62.42 | $61.62 | $61.76 | $61.71 | 106,833 |
| 2021-12-27 | $61.66 | $62.20 | $61.55 | $62.13 | $62.06 | 123,963 |
| 2021-12-23 | $60.92 | $61.55 | $60.69 | $61.38 | $61.31 | 101,850 |
| 2021-12-22 | $60.31 | $60.98 | $60.25 | $60.95 | $60.88 | 142,125 |
| 2021-12-21 | $59.44 | $60.56 | $59.24 | $60.51 | $60.44 | 163,220 |
| 2021-12-20 | $59.19 | $59.40 | $58.67 | $59.26 | $59.19 | 247,296 |
| 2021-12-17 | $59.00 | $60.35 | $58.70 | $60.14 | $60.07 | 137,126 |
| 2021-12-16 | $60.67 | $60.86 | $59.06 | $59.47 | $59.40 | 164,843 |
| 2021-12-15 | $58.96 | $60.63 | $58.90 | $60.41 | $60.34 | 172,995 |
| 2021-12-14 | $59.07 | $59.37 | $58.27 | $59.07 | $59.00 | 175,562 |
| 2021-12-13 | $59.83 | $60.42 | $59.64 | $60.03 | $59.96 | 143,199 |
| 2021-12-10 | $60.14 | $60.42 | $59.61 | $59.78 | $59.71 | 246,405 |
| 2021-12-09 | $61.10 | $61.38 | $59.93 | $60.12 | $60.05 | 103,009 |
| 2021-12-08 | $60.74 | $61.37 | $60.11 | $61.12 | $61.05 | 103,649 |
| 2021-12-07 | $59.90 | $61.11 | $59.89 | $60.76 | $60.69 | 209,641 |
| 2021-12-06 | $59.04 | $59.31 | $57.64 | $59.02 | $58.95 | 220,204 |
| 2021-12-03 | $60.43 | $60.46 | $58.25 | $58.90 | $58.83 | 234,553 |
| 2021-12-02 | $59.20 | $60.40 | $59.10 | $60.21 | $60.14 | 294,432 |
| 2021-12-01 | $62.19 | $62.31 | $59.13 | $59.22 | $59.15 | 294,850 |
| 2021-11-30 | $62.03 | $62.41 | $60.69 | $61.29 | $61.22 | 254,813 |
| 2021-11-29 | $62.40 | $62.69 | $61.66 | $62.19 | $62.12 | 116,346 |
| 2021-11-26 | $62.03 | $62.77 | $61.59 | $61.86 | $61.79 | 113,087 |
| 2021-11-24 | $61.88 | $62.98 | $61.62 | $62.92 | $62.85 | 177,417 |
| 2021-11-23 | $62.96 | $63.23 | $61.72 | $62.37 | $62.30 | 209,741 |
| 2021-11-22 | $65.11 | $65.11 | $63.13 | $63.19 | $63.12 | 185,475 |
| 2021-11-19 | $65.58 | $65.81 | $64.81 | $64.85 | $64.78 | 90,900 |
| 2021-11-18 | $66.15 | $66.15 | $65.00 | $65.51 | $65.43 | 124,232 |
| 2021-11-17 | $66.60 | $66.60 | $65.83 | $66.09 | $66.01 | 102,175 |
| 2021-11-16 | $66.15 | $66.60 | $66.05 | $66.51 | $66.43 | 234,606 |
| 2021-11-15 | $67.27 | $67.27 | $66.01 | $66.23 | $66.15 | 145,926 |
| 2021-11-12 | $66.85 | $67.27 | $66.85 | $67.15 | $67.07 | 174,784 |
| 2021-11-11 | $66.76 | $67.19 | $66.46 | $66.49 | $66.41 | 105,052 |
| 2021-11-10 | $67.54 | $67.92 | $66.06 | $66.33 | $66.25 | 179,518 |
| 2021-11-09 | $67.76 | $67.97 | $67.19 | $67.63 | $67.55 | 156,766 |
| 2021-11-08 | $66.89 | $67.92 | $66.83 | $67.76 | $67.68 | 545,783 |
| 2021-11-05 | $67.13 | $67.28 | $66.14 | $66.61 | $66.53 | 127,612 |
| 2021-11-04 | $66.42 | $66.90 | $66.23 | $66.64 | $66.56 | 193,128 |
| 2021-11-03 | $65.47 | $66.16 | $65.27 | $66.06 | $65.98 | 467,010 |
| 2021-11-02 | $65.52 | $65.70 | $65.03 | $65.32 | $65.24 | 427,063 |
| 2021-11-01 | $65.60 | $65.60 | $65.09 | $65.57 | $65.49 | 130,202 |
| 2021-10-29 | $64.81 | $65.76 | $64.81 | $65.76 | $65.68 | 131,048 |
| 2021-10-28 | $64.37 | $65.09 | $64.23 | $64.81 | $64.74 | 96,265 |
| 2021-10-27 | $65.05 | $65.39 | $64.17 | $64.26 | $64.19 | 124,628 |
| 2021-10-26 | $65.83 | $65.98 | $64.75 | $64.93 | $64.86 | 178,770 |
| 2021-10-25 | $65.76 | $66.37 | $65.45 | $65.78 | $65.70 | 130,077 |
| 2021-10-22 | $66.09 | $66.39 | $65.63 | $65.95 | $65.87 | 279,840 |
| 2021-10-21 | $65.62 | $66.17 | $65.56 | $66.15 | $66.07 | 381,514 |
| 2021-10-20 | $65.72 | $65.87 | $65.36 | $65.77 | $65.69 | 91,362 |
| 2021-10-19 | $65.46 | $65.79 | $65.00 | $65.65 | $65.57 | 148,937 |
| 2021-10-18 | $64.69 | $65.32 | $64.60 | $65.20 | $65.12 | 284,823 |
| 2021-10-15 | $65.05 | $65.13 | $64.70 | $64.89 | $64.82 | 113,445 |
| 2021-10-14 | $64.59 | $65.00 | $64.51 | $64.92 | $64.85 | 413,981 |
| 2021-10-13 | $62.92 | $63.99 | $62.92 | $63.91 | $63.84 | 220,325 |
| 2021-10-12 | $62.21 | $62.87 | $62.20 | $62.62 | $62.55 | 65,931 |
| 2021-10-11 | $62.17 | $62.53 | $61.95 | $61.99 | $61.92 | 63,907 |
| 2021-10-08 | $62.98 | $63.11 | $62.32 | $62.44 | $62.37 | 108,221 |
| 2021-10-07 | $62.18 | $63.19 | $62.00 | $62.72 | $62.65 | 140,078 |
| 2021-10-06 | $60.51 | $61.67 | $60.35 | $61.59 | $61.52 | 131,973 |
| 2021-10-05 | $60.51 | $61.42 | $60.50 | $61.14 | $61.07 | 255,611 |
| 2021-10-04 | $61.32 | $61.32 | $59.80 | $60.28 | $60.21 | 255,319 |
| 2021-10-01 | $61.09 | $61.73 | $60.50 | $61.58 | $61.51 | 94,002 |
| 2021-09-30 | $61.14 | $61.53 | $60.72 | $60.82 | $60.75 | 163,788 |
| 2021-09-29 | $61.40 | $61.66 | $60.82 | $60.92 | $60.85 | 153,040 |
| 2021-09-28 | $62.36 | $62.36 | $61.07 | $61.14 | $61.07 | 236,243 |
| 2021-09-27 | $63.80 | $63.81 | $63.03 | $63.28 | $63.21 | 190,581 |
| 2021-09-24 | $63.84 | $64.06 | $63.48 | $63.97 | $63.90 | 82,713 |
| 2021-09-23 | $63.77 | $64.59 | $63.71 | $64.35 | $64.28 | 210,839 |
| 2021-09-22 | $63.14 | $63.59 | $62.89 | $63.37 | $63.30 | 117,020 |
| 2021-09-21 | $63.11 | $63.42 | $62.62 | $62.85 | $62.78 | 262,249 |
| 2021-09-20 | $63.46 | $63.55 | $62.08 | $62.73 | $62.54 | 386,440 |
| 2021-09-17 | $64.96 | $65.19 | $64.55 | $64.70 | $64.50 | 183,250 |
| 2021-09-16 | $64.50 | $64.99 | $64.37 | $64.91 | $64.71 | 130,585 |
| 2021-09-15 | $64.10 | $64.46 | $63.84 | $64.39 | $64.19 | 138,697 |
| 2021-09-14 | $64.37 | $64.47 | $63.70 | $63.82 | $63.63 | 186,712 |
| 2021-09-13 | $64.44 | $64.44 | $63.80 | $64.22 | $64.02 | 159,032 |
| 2021-09-10 | $65.07 | $65.08 | $64.21 | $64.24 | $64.04 | 118,894 |
| 2021-09-09 | $64.76 | $65.38 | $64.71 | $64.86 | $64.66 | 271,050 |
| 2021-09-08 | $65.46 | $65.46 | $64.71 | $64.77 | $64.57 | 99,050 |
| 2021-09-07 | $66.30 | $66.34 | $65.45 | $65.47 | $65.27 | 139,866 |
| 2021-09-03 | $65.45 | $66.23 | $65.45 | $66.23 | $66.03 | 119,930 |
| 2021-09-02 | $65.19 | $65.50 | $65.00 | $65.46 | $65.26 | 197,906 |
| 2021-09-01 | $64.83 | $65.27 | $64.72 | $65.10 | $64.90 | 147,371 |
| 2021-08-31 | $64.81 | $64.81 | $64.47 | $64.58 | $64.38 | 216,895 |
| 2021-08-30 | $64.68 | $64.89 | $64.45 | $64.72 | $64.52 | 141,459 |
| 2021-08-27 | $64.10 | $64.74 | $63.94 | $64.57 | $64.37 | 153,649 |
| 2021-08-26 | $63.82 | $64.09 | $63.46 | $63.91 | $63.71 | 297,158 |
| 2021-08-25 | $63.21 | $63.92 | $63.13 | $63.69 | $63.50 | 273,653 |
| 2021-08-24 | $62.31 | $63.17 | $62.30 | $63.09 | $62.90 | 208,020 |
| 2021-08-23 | $61.29 | $61.91 | $61.10 | $61.89 | $61.70 | 181,754 |
| 2021-08-20 | $60.67 | $61.27 | $60.56 | $61.05 | $60.86 | 187,074 |
| 2021-08-19 | $60.12 | $60.87 | $60.05 | $60.58 | $60.39 | 72,382 |
| 2021-08-18 | $60.97 | $61.30 | $60.60 | $60.62 | $60.43 | 65,811 |
| 2021-08-17 | $61.19 | $61.29 | $60.78 | $61.02 | $60.83 | 163,308 |
| 2021-08-16 | $61.98 | $62.00 | $61.16 | $61.65 | $61.46 | 95,862 |
| 2021-08-13 | $62.27 | $62.52 | $62.09 | $62.34 | $62.15 | 102,984 |
| 2021-08-12 | $61.37 | $62.30 | $61.26 | $62.25 | $62.06 | 130,806 |
| 2021-08-11 | $61.52 | $61.62 | $61.00 | $61.21 | $61.02 | 198,315 |
| 2021-08-10 | $61.72 | $61.85 | $61.06 | $61.29 | $61.10 | 114,760 |
| 2021-08-09 | $61.52 | $61.84 | $61.38 | $61.73 | $61.54 | 104,820 |
| 2021-08-06 | $61.95 | $62.11 | $61.34 | $61.63 | $61.44 | 101,117 |
| 2021-08-05 | $62.42 | $62.46 | $62.12 | $62.25 | $62.06 | 266,862 |
| 2021-08-04 | $62.45 | $62.60 | $62.09 | $62.28 | $62.09 | 98,986 |
| 2021-08-03 | $63.03 | $63.03 | $62.41 | $62.84 | $62.65 | 104,023 |
| 2021-08-02 | $62.91 | $63.32 | $62.16 | $62.99 | $62.80 | 96,878 |
| 2021-07-30 | $62.63 | $63.05 | $62.57 | $62.64 | $62.45 | 71,960 |
| 2021-07-29 | $62.98 | $63.34 | $62.75 | $62.99 | $62.80 | 123,946 |
| 2021-07-28 | $62.15 | $62.96 | $62.15 | $62.85 | $62.66 | 156,087 |
| 2021-07-27 | $62.75 | $62.95 | $61.38 | $62.01 | $61.82 | 230,406 |
| 2021-07-26 | $62.98 | $63.08 | $62.68 | $62.71 | $62.52 | 147,661 |
| 2021-07-23 | $62.76 | $63.19 | $62.53 | $63.13 | $62.94 | 126,682 |
| 2021-07-22 | $62.07 | $62.53 | $62.07 | $62.45 | $62.26 | 268,104 |
| 2021-07-21 | $61.70 | $62.28 | $61.49 | $62.27 | $62.08 | 245,135 |
| 2021-07-20 | $60.79 | $61.98 | $60.62 | $61.68 | $61.49 | 174,374 |
| 2021-07-19 | $59.73 | $60.64 | $59.57 | $60.42 | $60.24 | 147,838 |
| 2021-07-16 | $60.83 | $61.13 | $60.44 | $60.49 | $60.31 | 105,904 |
| 2021-07-15 | $60.95 | $61.16 | $60.03 | $60.41 | $60.23 | 224,221 |
| 2021-07-14 | $61.90 | $61.96 | $60.98 | $61.05 | $60.86 | 235,563 |
| 2021-07-13 | $61.53 | $62.00 | $61.31 | $61.44 | $61.25 | 205,982 |
| 2021-07-12 | $62.69 | $62.90 | $61.66 | $61.80 | $61.61 | 291,198 |
| 2021-07-09 | $62.04 | $62.62 | $61.85 | $62.55 | $62.36 | 164,182 |
| 2021-07-08 | $61.14 | $61.90 | $60.63 | $61.67 | $61.48 | 130,110 |
| 2021-07-07 | $61.92 | $62.25 | $61.31 | $62.04 | $61.85 | 294,873 |
| 2021-07-06 | $61.00 | $61.71 | $60.82 | $61.60 | $61.41 | 360,704 |
| 2021-07-02 | $60.92 | $61.10 | $60.51 | $60.70 | $60.51 | 83,233 |
| 2021-07-01 | $60.70 | $60.92 | $60.34 | $60.64 | $60.45 | 90,236 |
| 2021-06-30 | $61.29 | $61.40 | $60.58 | $60.65 | $60.46 | 146,337 |
| 2021-06-29 | $61.84 | $61.92 | $61.40 | $61.47 | $61.28 | 131,884 |
| 2021-06-28 | $61.98 | $62.14 | $61.66 | $61.83 | $61.64 | 196,585 |
| 2021-06-25 | $61.89 | $61.90 | $61.46 | $61.76 | $61.57 | 129,144 |
| 2021-06-24 | $61.69 | $61.89 | $61.49 | $61.71 | $61.52 | 163,821 |
| 2021-06-23 | $61.52 | $61.67 | $61.02 | $61.24 | $61.05 | 142,765 |
| 2021-06-22 | $61.17 | $61.50 | $61.01 | $61.44 | $61.25 | 191,727 |
| 2021-06-21 | $60.89 | $61.14 | $60.06 | $60.99 | $60.78 | 142,818 |
| 2021-06-18 | $61.01 | $61.45 | $60.70 | $60.86 | $60.65 | 222,509 |
| 2021-06-17 | $60.40 | $61.57 | $60.40 | $61.43 | $61.22 | 169,872 |
| 2021-06-16 | $60.66 | $60.98 | $60.02 | $60.63 | $60.43 | 145,580 |
| 2021-06-15 | $61.14 | $61.26 | $60.54 | $60.63 | $60.43 | 224,327 |
| 2021-06-14 | $61.11 | $61.33 | $60.86 | $61.25 | $61.04 | 191,439 |
| 2021-06-11 | $61.16 | $61.20 | $60.74 | $61.10 | $60.89 | 289,134 |
| 2021-06-10 | $60.32 | $61.12 | $60.10 | $61.09 | $60.88 | 271,820 |
| 2021-06-09 | $60.52 | $60.65 | $60.16 | $60.21 | $60.01 | 235,532 |
| 2021-06-08 | $60.24 | $60.64 | $59.94 | $60.33 | $60.13 | 362,733 |
| 2021-06-07 | $59.24 | $59.90 | $59.02 | $59.85 | $59.65 | 245,900 |
| 2021-06-04 | $58.76 | $59.14 | $58.66 | $59.01 | $58.81 | 256,194 |
| 2021-06-03 | $59.24 | $59.65 | $58.11 | $58.59 | $58.39 | 190,841 |
| 2021-06-02 | $58.69 | $59.45 | $58.62 | $59.24 | $59.04 | 231,564 |
| 2021-06-01 | $58.96 | $59.00 | $57.91 | $58.46 | $58.26 | 197,309 |
| 2021-05-28 | $58.83 | $59.18 | $58.50 | $58.55 | $58.35 | 134,726 |
| 2021-05-27 | $58.39 | $58.78 | $57.89 | $58.69 | $58.49 | 131,100 |
| 2021-05-26 | $58.03 | $58.64 | $58.03 | $58.40 | $58.20 | 143,004 |
| 2021-05-25 | $58.21 | $58.21 | $57.71 | $57.78 | $57.58 | 180,572 |
| 2021-05-24 | $57.54 | $58.18 | $57.51 | $58.00 | $57.80 | 229,344 |
| 2021-05-21 | $57.45 | $57.79 | $57.11 | $57.28 | $57.09 | 179,431 |
| 2021-05-20 | $56.20 | $57.10 | $56.20 | $56.90 | $56.71 | 370,026 |
| 2021-05-19 | $55.34 | $56.04 | $55.03 | $55.95 | $55.76 | 164,547 |
| 2021-05-18 | $56.18 | $56.76 | $56.03 | $56.29 | $56.10 | 274,442 |
| 2021-05-17 | $56.10 | $56.42 | $55.51 | $55.92 | $55.73 | 124,836 |
| 2021-05-14 | $55.50 | $56.60 | $55.48 | $56.50 | $56.31 | 177,412 |
| 2021-05-13 | $55.14 | $55.65 | $54.60 | $55.09 | $54.90 | 152,181 |
| 2021-05-12 | $55.54 | $55.68 | $54.63 | $54.96 | $54.77 | 183,289 |
| 2021-05-11 | $54.42 | $56.07 | $54.03 | $55.92 | $55.73 | 310,917 |
| 2021-05-10 | $56.49 | $56.49 | $55.38 | $55.46 | $55.27 | 248,684 |
| 2021-05-07 | $55.77 | $56.39 | $55.64 | $56.05 | $55.86 | 114,121 |
| 2021-05-06 | $55.62 | $55.62 | $54.62 | $55.38 | $55.19 | 419,790 |
| 2021-05-05 | $56.42 | $56.50 | $55.37 | $55.63 | $55.44 | 107,400 |
| 2021-05-04 | $56.50 | $56.53 | $55.35 | $56.11 | $55.92 | 253,622 |
| 2021-05-03 | $57.57 | $57.57 | $56.82 | $56.94 | $56.75 | 129,191 |
| 2021-04-30 | $57.49 | $57.83 | $57.08 | $57.16 | $56.97 | 126,765 |
| 2021-04-29 | $58.40 | $58.40 | $57.31 | $57.84 | $57.64 | 115,072 |
| 2021-04-28 | $58.61 | $58.61 | $58.00 | $58.09 | $57.89 | 107,558 |
| 2021-04-27 | $59.00 | $59.10 | $58.53 | $58.71 | $58.51 | 68,885 |
| 2021-04-26 | $58.43 | $59.10 | $58.34 | $58.98 | $58.78 | 349,064 |
| 2021-04-23 | $57.35 | $57.78 | $57.25 | $57.67 | $57.48 | 59,396 |
| 2021-04-22 | $56.95 | $57.78 | $56.87 | $57.10 | $56.91 | 164,190 |
| 2021-04-21 | $56.25 | $56.93 | $55.96 | $56.85 | $56.66 | 103,943 |
| 2021-04-20 | $57.08 | $57.33 | $56.12 | $56.45 | $56.26 | 250,093 |
| 2021-04-19 | $57.25 | $57.48 | $56.74 | $57.11 | $56.92 | 137,798 |
| 2021-04-16 | $57.81 | $57.81 | $57.12 | $57.33 | $57.14 | 95,433 |
| 2021-04-15 | $57.21 | $57.78 | $57.21 | $57.71 | $57.52 | 101,269 |
| 2021-04-14 | $57.33 | $57.80 | $56.79 | $56.87 | $56.68 | 174,724 |
| 2021-04-13 | $56.51 | $57.22 | $56.51 | $57.18 | $56.99 | 429,977 |
| 2021-04-12 | $56.10 | $56.50 | $55.96 | $56.28 | $56.09 | 99,046 |
| 2021-04-09 | $56.47 | $56.47 | $55.85 | $56.24 | $56.05 | 108,791 |
| 2021-04-08 | $55.93 | $56.57 | $55.93 | $56.52 | $56.33 | 183,433 |
| 2021-04-07 | $56.50 | $56.52 | $55.52 | $55.66 | $55.47 | 212,645 |
| 2021-04-06 | $56.11 | $56.72 | $55.92 | $56.42 | $56.23 | 257,328 |
| 2021-04-05 | $56.03 | $56.30 | $55.67 | $56.22 | $56.03 | 149,358 |
| 2021-04-01 | $55.27 | $56.02 | $55.27 | $55.65 | $55.46 | 232,017 |
| 2021-03-31 | $54.25 | $55.15 | $54.25 | $54.90 | $54.71 | 190,128 |
| 2021-03-30 | $54.24 | $54.26 | $53.61 | $54.14 | $53.96 | 150,917 |
| 2021-03-29 | $54.81 | $55.22 | $54.24 | $54.45 | $54.27 | 73,284 |
| 2021-03-26 | $54.52 | $55.07 | $54.01 | $55.02 | $54.83 | 111,245 |
| 2021-03-25 | $54.05 | $54.59 | $53.54 | $54.42 | $54.24 | 167,388 |
| 2021-03-24 | $56.10 | $56.10 | $54.38 | $54.41 | $54.23 | 113,481 |
| 2021-03-23 | $56.56 | $56.66 | $55.72 | $55.87 | $55.68 | 122,610 |
| 2021-03-22 | $56.19 | $56.91 | $56.19 | $56.69 | $56.50 | 86,540 |
| 2021-03-19 | $55.55 | $56.36 | $55.43 | $55.95 | $55.76 | 156,386 |
| 2021-03-18 | $56.73 | $56.74 | $55.48 | $55.55 | $55.36 | 163,893 |
| 2021-03-17 | $56.94 | $57.69 | $56.34 | $57.33 | $57.14 | 166,056 |
| 2021-03-16 | $58.00 | $58.22 | $56.93 | $57.26 | $57.07 | 151,249 |
| 2021-03-15 | $57.50 | $57.81 | $57.25 | $57.78 | $57.58 | 115,868 |
| 2021-03-12 | $57.11 | $57.43 | $56.38 | $57.43 | $57.24 | 98,730 |
| 2021-03-11 | $57.00 | $57.76 | $56.84 | $57.43 | $57.24 | 126,938 |
| 2021-03-10 | $57.12 | $57.50 | $55.93 | $56.11 | $55.92 | 263,256 |
| 2021-03-09 | $55.32 | $56.65 | $55.25 | $56.32 | $56.13 | 262,132 |
| 2021-03-08 | $54.59 | $55.23 | $53.86 | $53.92 | $53.74 | 193,408 |
| 2021-03-05 | $54.50 | $54.64 | $52.38 | $54.48 | $54.30 | 299,650 |
| 2021-03-04 | $55.32 | $55.72 | $53.58 | $54.16 | $53.98 | 426,572 |
| 2021-03-03 | $57.01 | $57.07 | $55.18 | $55.41 | $55.22 | 335,899 |
| 2021-03-02 | $58.18 | $58.25 | $57.00 | $57.07 | $56.88 | 127,416 |
| 2021-03-01 | $57.04 | $58.09 | $57.03 | $57.94 | $57.74 | 166,112 |
| 2021-02-26 | $56.75 | $57.07 | $55.51 | $56.19 | $56.00 | 208,449 |
| 2021-02-25 | $58.49 | $58.70 | $56.23 | $56.51 | $56.32 | 313,806 |
| 2021-02-24 | $58.49 | $58.80 | $57.25 | $58.64 | $58.44 | 197,266 |
| 2021-02-23 | $57.89 | $58.40 | $56.42 | $58.21 | $58.01 | 418,451 |
| 2021-02-22 | $60.45 | $60.45 | $59.26 | $59.40 | $59.20 | 420,625 |
| 2021-02-19 | $60.85 | $61.28 | $60.66 | $60.82 | $60.61 | 165,545 |
| 2021-02-18 | $60.24 | $60.74 | $59.70 | $60.45 | $60.25 | 196,644 |
| 2021-02-17 | $61.07 | $61.23 | $59.82 | $60.64 | $60.44 | 365,049 |
| 2021-02-16 | $62.54 | $62.55 | $60.91 | $61.19 | $60.98 | 399,429 |
| 2021-02-12 | $62.28 | $62.38 | $61.56 | $62.15 | $61.94 | 240,711 |
| 2021-02-11 | $62.37 | $62.75 | $61.70 | $62.40 | $62.19 | 272,788 |
| 2021-02-10 | $62.79 | $62.86 | $61.37 | $62.01 | $61.80 | 244,956 |
| 2021-02-09 | $62.29 | $62.99 | $61.94 | $62.84 | $62.63 | 227,158 |
| 2021-02-08 | $62.15 | $62.57 | $61.88 | $62.04 | $61.83 | 228,846 |
| 2021-02-05 | $61.26 | $61.64 | $61.23 | $61.48 | $61.27 | 160,582 |
| 2021-02-04 | $60.55 | $61.23 | $60.46 | $61.10 | $60.89 | 256,447 |
| 2021-02-03 | $61.40 | $61.47 | $60.12 | $60.17 | $59.97 | 327,852 |
| 2021-02-02 | $61.30 | $61.81 | $60.66 | $61.33 | $61.12 | 224,390 |
| 2021-02-01 | $60.27 | $60.89 | $59.61 | $60.66 | $60.46 | 396,884 |
| 2021-01-29 | $61.11 | $61.20 | $59.50 | $59.83 | $59.63 | 254,333 |
| 2021-01-28 | $62.16 | $62.68 | $60.40 | $60.83 | $60.62 | 386,560 |
| 2021-01-27 | $61.66 | $64.36 | $61.06 | $62.57 | $62.36 | 406,928 |
| 2021-01-26 | $62.41 | $62.50 | $61.70 | $62.15 | $61.94 | 215,959 |
| 2021-01-25 | $62.83 | $63.44 | $61.04 | $62.17 | $61.96 | 291,330 |
| 2021-01-22 | $60.80 | $61.82 | $60.76 | $61.76 | $61.55 | 196,399 |
| 2021-01-21 | $61.81 | $61.91 | $60.84 | $61.09 | $60.88 | 266,220 |
| 2021-01-20 | $61.56 | $61.89 | $61.16 | $61.49 | $61.28 | 365,917 |
| 2021-01-19 | $60.18 | $60.91 | $59.80 | $60.75 | $60.54 | 260,015 |
| 2021-01-15 | $59.86 | $60.28 | $59.29 | $59.62 | $59.42 | 316,242 |
| 2021-01-14 | $59.24 | $59.75 | $59.24 | $59.57 | $59.37 | 276,024 |
| 2021-01-13 | $59.79 | $59.90 | $58.87 | $58.87 | $58.67 | 246,483 |
| 2021-01-12 | $59.06 | $59.78 | $58.90 | $59.70 | $59.50 | 326,217 |
| 2021-01-11 | $58.35 | $59.19 | $57.60 | $58.80 | $58.60 | 336,505 |
| 2021-01-08 | $58.37 | $59.16 | $58.21 | $58.84 | $58.64 | 352,025 |
| 2021-01-07 | $56.88 | $58.09 | $56.86 | $57.97 | $57.77 | 507,253 |
| 2021-01-06 | $56.40 | $57.11 | $55.80 | $56.42 | $56.23 | 233,461 |
| 2021-01-05 | $56.54 | $56.86 | $56.24 | $56.71 | $56.52 | 255,038 |
| 2021-01-04 | $57.91 | $57.95 | $55.79 | $56.57 | $56.38 | 466,720 |
| 2020-12-31 | $57.57 | $57.65 | $57.10 | $57.56 | $57.37 | 130,007 |
| 2020-12-30 | $57.40 | $57.83 | $57.29 | $57.48 | $57.29 | 181,710 |
| 2020-12-29 | $58.42 | $58.42 | $56.90 | $57.22 | $57.03 | 386,513 |
| 2020-12-28 | $58.97 | $58.97 | $57.88 | $57.92 | $57.72 | 334,035 |
| 2020-12-24 | $58.78 | $58.99 | $58.12 | $58.37 | $58.17 | 197,505 |
| 2020-12-23 | $59.08 | $59.34 | $58.44 | $58.55 | $58.35 | 447,594 |
| 2020-12-22 | $57.69 | $58.89 | $57.61 | $58.86 | $58.66 | 561,205 |
| 2020-12-21 | $56.20 | $57.23 | $56.05 | $57.20 | $57.01 | 638,251 |
| 2020-12-18 | $55.02 | $56.99 | $55.00 | $56.91 | $56.72 | 1,144,237 |
| 2020-12-17 | $54.38 | $54.77 | $54.37 | $54.70 | $54.52 | 141,657 |
| 2020-12-16 | $53.83 | $54.30 | $53.80 | $54.01 | $53.83 | 308,328 |
| 2020-12-15 | $53.52 | $53.66 | $53.03 | $53.63 | $53.45 | 217,940 |
| 2020-12-14 | $53.41 | $53.94 | $53.15 | $53.26 | $53.08 | 191,514 |
| 2020-12-11 | $52.67 | $53.00 | $52.34 | $52.94 | $52.72 | 132,066 |
| 2020-12-10 | $51.88 | $53.00 | $51.55 | $52.96 | $52.74 | 221,871 |
| 2020-12-09 | $53.19 | $53.32 | $51.52 | $52.04 | $51.83 | 400,751 |
| 2020-12-08 | $52.43 | $53.43 | $52.43 | $53.35 | $53.13 | 306,822 |
| 2020-12-07 | $52.23 | $52.69 | $52.23 | $52.57 | $52.35 | 138,232 |
| 2020-12-04 | $51.58 | $52.31 | $51.47 | $52.26 | $52.04 | 164,563 |
| 2020-12-03 | $50.72 | $51.66 | $50.72 | $51.42 | $51.21 | 448,118 |
| 2020-12-02 | $50.59 | $50.61 | $50.06 | $50.59 | $50.38 | 105,089 |
| 2020-12-01 | $51.00 | $51.07 | $50.50 | $50.61 | $50.40 | 104,679 |
| 2020-11-30 | $50.56 | $50.79 | $49.68 | $50.22 | $50.01 | 135,877 |
| 2020-11-27 | $49.99 | $50.49 | $49.99 | $50.46 | $50.25 | 85,943 |
| 2020-11-25 | $49.29 | $49.79 | $49.29 | $49.72 | $49.51 | 148,473 |
| 2020-11-24 | $49.35 | $49.50 | $49.05 | $49.29 | $49.09 | 126,788 |
| 2020-11-23 | $49.24 | $49.35 | $48.69 | $49.09 | $48.89 | 132,340 |
| 2020-11-20 | $48.71 | $49.32 | $48.71 | $49.03 | $48.83 | 84,248 |
| 2020-11-19 | $47.99 | $48.70 | $47.92 | $48.65 | $48.45 | 83,026 |
| 2020-11-18 | $48.74 | $48.88 | $48.00 | $48.02 | $47.82 | 115,327 |
| 2020-11-17 | $48.34 | $48.73 | $48.06 | $48.66 | $48.46 | 159,347 |
| 2020-11-16 | $48.19 | $48.50 | $47.96 | $48.46 | $48.26 | 194,699 |
| 2020-11-13 | $47.85 | $48.21 | $47.78 | $48.16 | $47.96 | 77,117 |
| 2020-11-12 | $48.01 | $48.23 | $47.38 | $47.61 | $47.41 | 157,738 |
| 2020-11-11 | $47.32 | $48.11 | $47.22 | $48.00 | $47.80 | 428,499 |
| 2020-11-10 | $47.83 | $47.99 | $46.29 | $47.02 | $46.83 | 482,198 |
| 2020-11-09 | $49.42 | $49.50 | $48.12 | $48.14 | $47.94 | 245,614 |
| 2020-11-06 | $48.67 | $48.79 | $48.36 | $48.46 | $48.26 | 112,545 |
| 2020-11-05 | $48.53 | $48.74 | $48.30 | $48.56 | $48.36 | 184,421 |
| 2020-11-04 | $46.89 | $48.16 | $46.89 | $47.82 | $47.62 | 191,793 |
| 2020-11-03 | $45.61 | $46.42 | $45.39 | $46.21 | $46.02 | 115,363 |
| 2020-11-02 | $45.42 | $45.60 | $44.67 | $45.12 | $44.93 | 93,847 |
| 2020-10-30 | $45.82 | $45.82 | $44.66 | $45.05 | $44.86 | 204,230 |
| 2020-10-29 | $46.02 | $46.26 | $45.88 | $46.06 | $45.87 | 141,559 |
| 2020-10-28 | $46.82 | $46.82 | $45.99 | $46.11 | $45.92 | 223,122 |
| 2020-10-27 | $47.60 | $48.09 | $47.42 | $47.50 | $47.30 | 188,735 |
| 2020-10-26 | $48.02 | $48.15 | $46.79 | $47.38 | $47.18 | 159,954 |
| 2020-10-23 | $48.58 | $48.62 | $48.07 | $48.36 | $48.16 | 70,221 |
| 2020-10-22 | $48.27 | $48.49 | $47.61 | $48.42 | $48.22 | 88,419 |
| 2020-10-21 | $48.81 | $49.00 | $48.06 | $48.28 | $48.08 | 115,709 |
| 2020-10-20 | $49.40 | $49.50 | $48.71 | $48.76 | $48.56 | 226,109 |
| 2020-10-19 | $49.72 | $50.11 | $49.01 | $49.16 | $48.96 | 148,429 |
| 2020-10-16 | $49.87 | $49.92 | $49.43 | $49.49 | $49.29 | 101,365 |
| 2020-10-15 | $49.18 | $49.82 | $48.79 | $49.69 | $49.48 | 175,691 |
| 2020-10-14 | $50.35 | $50.49 | $49.73 | $50.13 | $49.92 | 159,846 |
| 2020-10-13 | $49.92 | $50.50 | $49.80 | $50.28 | $50.07 | 139,637 |
| 2020-10-12 | $49.48 | $50.02 | $49.34 | $49.92 | $49.71 | 174,415 |
| 2020-10-09 | $48.71 | $49.17 | $48.71 | $49.13 | $48.93 | 190,360 |
| 2020-10-08 | $48.58 | $48.77 | $48.22 | $48.39 | $48.19 | 160,301 |
| 2020-10-07 | $47.81 | $48.36 | $47.78 | $48.23 | $48.03 | 222,318 |
| 2020-10-06 | $47.51 | $48.49 | $47.38 | $47.53 | $47.33 | 581,595 |
| 2020-10-05 | $47.03 | $47.63 | $46.96 | $47.60 | $47.40 | 391,505 |
| 2020-10-02 | $46.50 | $47.21 | $46.33 | $46.78 | $46.59 | 157,592 |
| 2020-10-01 | $46.96 | $47.32 | $46.87 | $47.25 | $47.06 | 612,590 |
| 2020-09-30 | $46.70 | $47.10 | $46.36 | $46.54 | $46.35 | 84,659 |
| 2020-09-29 | $46.91 | $47.02 | $46.57 | $46.64 | $46.45 | 97,933 |
| 2020-09-28 | $46.78 | $46.98 | $46.49 | $46.90 | $46.71 | 58,164 |
| 2020-09-25 | $45.17 | $46.36 | $45.17 | $46.23 | $46.04 | 95,130 |
| 2020-09-24 | $45.51 | $45.73 | $44.90 | $45.24 | $45.05 | 268,457 |
| 2020-09-23 | $46.93 | $47.00 | $45.68 | $45.79 | $45.60 | 89,738 |
| 2020-09-22 | $46.25 | $46.85 | $45.79 | $46.81 | $46.62 | 100,468 |
| 2020-09-21 | $45.55 | $46.10 | $45.15 | $46.06 | $45.87 | 176,040 |
| 2020-09-18 | $46.31 | $46.44 | $45.58 | $46.19 | $46.00 | 117,296 |
| 2020-09-17 | $45.83 | $46.10 | $45.54 | $46.09 | $45.90 | 124,843 |
| 2020-09-16 | $46.75 | $47.05 | $46.40 | $46.46 | $46.27 | 200,765 |
| 2020-09-15 | $46.65 | $46.78 | $46.33 | $46.55 | $46.36 | 166,649 |
| 2020-09-14 | $45.95 | $46.45 | $45.95 | $46.22 | $46.03 | 153,192 |
| 2020-09-11 | $46.20 | $46.36 | $45.22 | $45.71 | $45.52 | 137,980 |
| 2020-09-10 | $47.03 | $47.41 | $45.85 | $45.95 | $45.76 | 193,593 |
| 2020-09-09 | $46.65 | $46.99 | $46.09 | $46.75 | $46.56 | 117,102 |
| 2020-09-08 | $46.20 | $46.63 | $45.59 | $45.99 | $45.80 | 245,645 |
| 2020-09-04 | $48.24 | $48.33 | $45.55 | $46.95 | $46.76 | 491,738 |
| 2020-09-03 | $50.28 | $50.28 | $47.86 | $48.19 | $47.99 | 391,967 |
| 2020-09-02 | $51.04 | $51.19 | $50.20 | $50.95 | $50.74 | 155,154 |
| 2020-09-01 | $49.49 | $50.67 | $49.49 | $50.58 | $50.37 | 214,481 |
| 2020-08-31 | $49.50 | $49.63 | $49.21 | $49.39 | $49.19 | 121,236 |
| 2020-08-28 | $49.25 | $49.61 | $49.25 | $49.42 | $49.22 | 127,515 |
| 2020-08-27 | $49.69 | $49.84 | $48.80 | $49.16 | $48.96 | 183,193 |
| 2020-08-26 | $48.82 | $49.77 | $48.76 | $49.57 | $49.37 | 186,288 |
| 2020-08-25 | $48.52 | $48.70 | $48.34 | $48.69 | $48.49 | 74,662 |
| 2020-08-24 | $48.54 | $48.68 | $48.21 | $48.51 | $48.31 | 155,130 |
| 2020-08-21 | $48.47 | $48.49 | $47.91 | $48.09 | $47.89 | 242,742 |
| 2020-08-20 | $47.87 | $48.65 | $47.78 | $48.49 | $48.29 | 152,682 |
| 2020-08-19 | $48.12 | $48.50 | $47.87 | $48.04 | $47.84 | 188,991 |
| 2020-08-18 | $47.73 | $48.09 | $47.65 | $47.99 | $47.79 | 256,896 |
| 2020-08-17 | $47.79 | $47.94 | $47.54 | $47.68 | $47.48 | 204,840 |
| 2020-08-14 | $48.03 | $48.10 | $47.53 | $47.64 | $47.44 | 87,783 |
| 2020-08-13 | $47.64 | $48.32 | $47.54 | $48.04 | $47.84 | 104,467 |
| 2020-08-12 | $47.94 | $48.38 | $47.80 | $47.81 | $47.61 | 118,987 |
| 2020-08-11 | $48.30 | $48.50 | $47.82 | $47.83 | $47.63 | 133,772 |
| 2020-08-10 | $49.10 | $49.21 | $48.18 | $48.49 | $48.29 | 111,283 |
| 2020-08-07 | $49.06 | $49.55 | $48.62 | $49.04 | $48.84 | 197,937 |
| 2020-08-06 | $49.12 | $49.24 | $48.59 | $49.08 | $48.88 | 109,619 |
| 2020-08-05 | $49.10 | $49.36 | $49.01 | $49.15 | $48.95 | 128,493 |
| 2020-08-04 | $48.91 | $48.99 | $48.50 | $48.90 | $48.70 | 127,935 |
| 2020-08-03 | $48.70 | $49.07 | $48.50 | $48.97 | $48.77 | 214,796 |
| 2020-07-31 | $48.36 | $48.47 | $47.50 | $48.40 | $48.20 | 102,653 |
| 2020-07-30 | $47.68 | $48.40 | $47.26 | $48.22 | $48.02 | 195,454 |
| 2020-07-29 | $47.25 | $48.37 | $47.23 | $48.22 | $48.02 | 238,718 |
| 2020-07-28 | $47.06 | $47.33 | $46.76 | $46.76 | $46.57 | 260,935 |
| 2020-07-27 | $46.43 | $47.11 | $46.39 | $47.04 | $46.85 | 140,055 |
| 2020-07-24 | $46.60 | $46.65 | $45.96 | $46.24 | $46.05 | 132,577 |
| 2020-07-23 | $47.32 | $47.90 | $46.80 | $46.91 | $46.72 | 175,086 |
| 2020-07-22 | $47.26 | $47.69 | $47.06 | $47.26 | $47.06 | 96,670 |
| 2020-07-21 | $47.59 | $47.71 | $47.03 | $47.15 | $46.96 | 218,467 |
| 2020-07-20 | $45.98 | $47.41 | $45.96 | $47.36 | $47.16 | 209,712 |
| 2020-07-17 | $45.44 | $46.02 | $45.24 | $45.92 | $45.73 | 95,190 |
| 2020-07-16 | $45.48 | $45.48 | $44.84 | $45.19 | $45.00 | 142,749 |
| 2020-07-15 | $45.40 | $45.93 | $45.26 | $45.68 | $45.49 | 101,945 |
| 2020-07-14 | $44.47 | $45.09 | $43.88 | $45.08 | $44.89 | 163,694 |
| 2020-07-13 | $46.67 | $46.77 | $44.62 | $44.68 | $44.50 | 327,094 |
| 2020-07-10 | $46.44 | $46.52 | $46.12 | $46.30 | $46.11 | 95,750 |
| 2020-07-09 | $45.95 | $46.40 | $45.35 | $46.21 | $46.02 | 189,682 |
| 2020-07-08 | $45.07 | $45.70 | $44.89 | $45.64 | $45.45 | 128,009 |
| 2020-07-07 | $45.15 | $45.69 | $44.90 | $44.90 | $44.71 | 126,280 |
| 2020-07-06 | $45.52 | $45.95 | $45.23 | $45.40 | $45.21 | 262,952 |
| 2020-07-02 | $45.41 | $45.42 | $44.89 | $44.95 | $44.76 | 522,302 |
| 2020-07-01 | $44.46 | $45.17 | $44.36 | $45.02 | $44.83 | 122,799 |
| 2020-06-30 | $43.73 | $44.50 | $43.70 | $44.48 | $44.30 | 117,853 |
| 2020-06-29 | $43.85 | $43.85 | $43.00 | $43.74 | $43.56 | 129,297 |
| 2020-06-26 | $44.22 | $44.32 | $43.44 | $43.67 | $43.49 | 261,263 |
| 2020-06-25 | $43.82 | $44.32 | $43.30 | $44.22 | $44.04 | 104,553 |
| 2020-06-24 | $44.59 | $44.88 | $43.45 | $43.89 | $43.71 | 131,032 |
| 2020-06-23 | $45.56 | $45.73 | $44.64 | $44.72 | $44.54 | 161,625 |
| 2020-06-22 | $44.67 | $45.21 | $44.60 | $45.17 | $44.98 | 454,734 |
| 2020-06-19 | $45.63 | $45.66 | $44.45 | $44.64 | $44.46 | 115,497 |
| 2020-06-18 | $44.70 | $45.18 | $44.70 | $44.98 | $44.79 | 104,874 |
| 2020-06-17 | $44.70 | $45.17 | $44.55 | $44.83 | $44.65 | 166,789 |
| 2020-06-16 | $44.81 | $44.81 | $43.80 | $44.51 | $44.33 | 179,464 |
| 2020-06-15 | $42.43 | $43.97 | $42.24 | $43.79 | $43.61 | 193,109 |
| 2020-06-12 | $43.62 | $44.06 | $42.51 | $43.33 | $43.13 | 105,189 |
| 2020-06-11 | $44.01 | $44.37 | $42.65 | $42.66 | $42.46 | 285,962 |
| 2020-06-10 | $45.28 | $45.43 | $44.91 | $45.19 | $44.98 | 139,907 |
| 2020-06-09 | $45.13 | $45.33 | $44.86 | $45.04 | $44.83 | 118,133 |
| 2020-06-08 | $44.80 | $45.50 | $44.55 | $45.49 | $45.28 | 194,910 |
| 2020-06-05 | $45.00 | $45.25 | $44.43 | $44.70 | $44.50 | 197,539 |
| 2020-06-04 | $45.41 | $45.41 | $44.47 | $44.69 | $44.49 | 153,596 |
| 2020-06-03 | $45.94 | $45.94 | $45.41 | $45.53 | $45.32 | 208,487 |
| 2020-06-02 | $45.86 | $45.92 | $44.83 | $45.52 | $45.31 | 184,313 |
| 2020-06-01 | $44.92 | $45.98 | $44.85 | $45.79 | $45.58 | 246,187 |
| 2020-05-29 | $43.61 | $44.87 | $43.61 | $44.84 | $44.63 | 227,960 |
| 2020-05-28 | $43.51 | $44.20 | $43.37 | $43.46 | $43.26 | 105,877 |
| 2020-05-27 | $43.50 | $43.50 | $41.81 | $43.37 | $43.17 | 275,610 |
| 2020-05-26 | $44.00 | $44.04 | $43.18 | $43.30 | $43.10 | 300,144 |
| 2020-05-22 | $42.49 | $42.98 | $42.26 | $42.91 | $42.71 | 113,866 |
| 2020-05-21 | $42.65 | $42.72 | $41.98 | $42.21 | $42.02 | 144,323 |
| 2020-05-20 | $42.34 | $42.82 | $42.26 | $42.55 | $42.36 | 339,974 |
| 2020-05-19 | $41.79 | $42.28 | $41.59 | $41.71 | $41.52 | 98,525 |
| 2020-05-18 | $42.19 | $42.42 | $41.73 | $41.73 | $41.54 | 204,334 |
| 2020-05-15 | $40.69 | $41.70 | $40.53 | $41.44 | $41.25 | 100,553 |
| 2020-05-14 | $40.24 | $40.94 | $39.82 | $40.86 | $40.67 | 136,344 |
| 2020-05-13 | $41.70 | $41.96 | $40.18 | $40.60 | $40.41 | 254,681 |
| 2020-05-12 | $43.29 | $43.34 | $41.75 | $41.80 | $41.61 | 220,307 |
| 2020-05-11 | $42.00 | $43.10 | $41.86 | $43.00 | $42.80 | 162,096 |
| 2020-05-08 | $42.50 | $42.50 | $41.68 | $42.23 | $42.04 | 180,600 |
| 2020-05-07 | $41.12 | $42.24 | $41.00 | $42.24 | $42.05 | 181,628 |
| 2020-05-06 | $40.44 | $40.88 | $40.04 | $40.55 | $40.36 | 133,278 |
| 2020-05-05 | $39.75 | $40.50 | $39.73 | $40.13 | $39.95 | 135,476 |
| 2020-05-04 | $38.91 | $39.25 | $38.64 | $39.25 | $39.07 | 122,352 |
| 2020-05-01 | $39.50 | $39.51 | $38.62 | $38.93 | $38.75 | 162,556 |
| 2020-04-30 | $40.44 | $40.63 | $39.95 | $40.01 | $39.83 | 237,210 |
| 2020-04-29 | $40.44 | $40.79 | $40.13 | $40.64 | $40.45 | 153,937 |
| 2020-04-28 | $40.98 | $40.99 | $39.67 | $39.70 | $39.52 | 167,747 |
| 2020-04-27 | $39.82 | $40.50 | $39.82 | $40.40 | $40.21 | 188,894 |
| 2020-04-24 | $39.05 | $39.50 | $38.73 | $39.38 | $39.20 | 112,984 |
| 2020-04-23 | $39.13 | $39.41 | $38.64 | $38.78 | $38.60 | 147,854 |
| 2020-04-22 | $38.70 | $39.06 | $38.50 | $38.91 | $38.73 | 103,510 |
| 2020-04-21 | $39.00 | $39.28 | $37.55 | $38.14 | $37.97 | 287,869 |
| 2020-04-20 | $39.25 | $40.19 | $39.24 | $39.55 | $39.37 | 322,842 |
| 2020-04-17 | $39.37 | $39.45 | $38.90 | $39.40 | $39.22 | 220,393 |
| 2020-04-16 | $38.15 | $38.80 | $38.04 | $38.59 | $38.41 | 166,560 |
| 2020-04-15 | $37.87 | $38.18 | $37.62 | $37.87 | $37.70 | 131,055 |
| 2020-04-14 | $37.93 | $38.61 | $37.84 | $38.51 | $38.33 | 165,346 |
| 2020-04-13 | $37.12 | $37.35 | $36.70 | $37.25 | $37.08 | 196,100 |
| 2020-04-09 | $37.41 | $37.95 | $37.03 | $37.23 | $37.06 | 131,942 |
| 2020-04-08 | $36.22 | $37.10 | $36.11 | $36.93 | $36.76 | 169,526 |
| 2020-04-07 | $37.21 | $37.24 | $35.81 | $35.94 | $35.78 | 250,738 |
| 2020-04-06 | $35.44 | $36.39 | $35.17 | $36.26 | $36.09 | 330,542 |
| 2020-04-03 | $34.54 | $34.72 | $33.86 | $34.37 | $34.21 | 82,456 |
| 2020-04-02 | $34.36 | $35.10 | $34.11 | $34.72 | $34.56 | 134,753 |
| 2020-04-01 | $34.51 | $35.32 | $34.15 | $34.36 | $34.20 | 155,902 |
| 2020-03-31 | $35.92 | $36.75 | $35.34 | $35.67 | $35.51 | 186,185 |
| 2020-03-30 | $35.61 | $36.10 | $35.34 | $35.98 | $35.82 | 266,178 |
| 2020-03-27 | $34.77 | $35.98 | $34.74 | $35.42 | $35.26 | 140,329 |
| 2020-03-26 | $34.48 | $36.18 | $34.35 | $36.07 | $35.90 | 319,759 |
| 2020-03-25 | $34.01 | $35.35 | $33.62 | $34.18 | $34.02 | 230,538 |
| 2020-03-24 | $32.64 | $33.87 | $32.55 | $33.78 | $33.63 | 291,321 |
| 2020-03-23 | $30.54 | $31.65 | $30.08 | $31.08 | $30.94 | 435,905 |
| 2020-03-20 | $31.54 | $32.62 | $30.66 | $30.83 | $30.69 | 393,677 |
| 2020-03-19 | $29.60 | $31.64 | $29.27 | $30.89 | $30.75 | 296,739 |
| 2020-03-18 | $29.69 | $31.09 | $29.02 | $30.05 | $29.91 | 519,486 |
| 2020-03-17 | $30.17 | $31.90 | $29.42 | $31.86 | $31.71 | 358,675 |
| 2020-03-16 | $30.01 | $31.88 | $29.96 | $30.29 | $29.61 | 485,646 |
| 2020-03-13 | $33.37 | $33.87 | $31.40 | $33.87 | $33.11 | 318,358 |
| 2020-03-12 | $32.63 | $33.33 | $31.04 | $32.20 | $31.48 | 755,564 |
| 2020-03-11 | $36.06 | $36.25 | $34.69 | $35.13 | $34.34 | 216,422 |
| 2020-03-10 | $36.91 | $37.07 | $35.50 | $36.99 | $36.16 | 337,949 |
| 2020-03-09 | $35.67 | $37.16 | $35.36 | $35.81 | $35.01 | 528,405 |
| 2020-03-06 | $38.56 | $39.19 | $38.06 | $38.90 | $38.03 | 274,143 |
| 2020-03-05 | $39.84 | $40.47 | $39.35 | $39.67 | $38.78 | 240,494 |
| 2020-03-04 | $40.13 | $40.88 | $39.86 | $40.86 | $39.95 | 374,313 |
| 2020-03-03 | $40.44 | $41.03 | $39.04 | $39.64 | $38.75 | 327,547 |
| 2020-03-02 | $39.76 | $40.50 | $39.12 | $40.42 | $39.52 | 200,329 |
| 2020-02-28 | $38.50 | $39.71 | $38.22 | $39.69 | $38.80 | 874,876 |
| 2020-02-27 | $39.99 | $40.96 | $39.44 | $39.62 | $38.73 | 650,491 |
| 2020-02-26 | $41.21 | $41.88 | $40.89 | $40.98 | $40.06 | 328,528 |
| 2020-02-25 | $42.63 | $42.90 | $41.03 | $41.11 | $40.19 | 606,173 |
| 2020-02-24 | $42.78 | $42.94 | $42.28 | $42.61 | $41.66 | 490,805 |
| 2020-02-21 | $44.63 | $44.70 | $43.76 | $44.07 | $43.08 | 115,014 |
| 2020-02-20 | $44.60 | $45.10 | $44.10 | $44.84 | $43.84 | 123,212 |
| 2020-02-19 | $44.52 | $44.85 | $44.47 | $44.74 | $43.74 | 143,978 |
| 2020-02-18 | $44.26 | $44.49 | $44.14 | $44.43 | $43.44 | 116,372 |
| 2020-02-14 | $44.35 | $44.49 | $44.15 | $44.36 | $43.37 | 108,073 |
| 2020-02-13 | $43.98 | $44.42 | $43.79 | $44.23 | $43.24 | 86,498 |
| 2020-02-12 | $44.67 | $44.78 | $44.02 | $44.32 | $43.33 | 153,934 |
| 2020-02-11 | $44.75 | $44.81 | $44.44 | $44.61 | $43.61 | 194,315 |
| 2020-02-10 | $43.90 | $44.50 | $43.80 | $44.44 | $43.45 | 193,327 |
| 2020-02-07 | $44.25 | $44.25 | $43.90 | $44.03 | $43.04 | 86,295 |
| 2020-02-06 | $44.09 | $44.40 | $43.93 | $44.14 | $43.15 | 181,294 |
| 2020-02-05 | $44.58 | $44.59 | $43.76 | $44.00 | $43.02 | 155,899 |
| 2020-02-04 | $43.74 | $44.17 | $43.62 | $44.14 | $43.15 | 189,194 |
| 2020-02-03 | $42.75 | $43.24 | $42.69 | $43.14 | $42.17 | 286,869 |
| 2020-01-31 | $43.26 | $43.42 | $42.53 | $42.66 | $41.71 | 452,730 |
| 2020-01-30 | $42.83 | $43.41 | $42.69 | $43.24 | $42.27 | 275,124 |
| 2020-01-29 | $43.29 | $43.51 | $43.14 | $43.19 | $42.22 | 203,160 |
| 2020-01-28 | $43.14 | $43.42 | $43.03 | $43.25 | $42.28 | 564,755 |
| 2020-01-27 | $42.99 | $43.29 | $42.69 | $43.10 | $42.14 | 320,905 |
| 2020-01-24 | $44.25 | $44.48 | $43.60 | $43.85 | $42.87 | 127,768 |
| 2020-01-23 | $43.85 | $44.14 | $43.62 | $44.07 | $43.08 | 298,825 |
| 2020-01-22 | $44.12 | $44.44 | $43.90 | $43.95 | $42.97 | 235,383 |
| 2020-01-21 | $44.03 | $44.20 | $43.85 | $43.93 | $42.95 | 250,135 |
| 2020-01-17 | $44.56 | $44.58 | $44.06 | $44.10 | $43.11 | 214,845 |
| 2020-01-16 | $44.19 | $44.42 | $44.12 | $44.42 | $43.43 | 202,254 |
| 2020-01-15 | $43.74 | $44.32 | $43.64 | $43.96 | $42.98 | 255,968 |
| 2020-01-14 | $43.64 | $43.86 | $43.40 | $43.70 | $42.72 | 254,107 |
| 2020-01-13 | $43.35 | $43.82 | $43.35 | $43.71 | $42.73 | 419,322 |
| 2020-01-10 | $43.42 | $43.52 | $43.15 | $43.22 | $42.25 | 198,543 |
| 2020-01-09 | $43.19 | $43.41 | $43.10 | $43.23 | $42.26 | 318,749 |
| 2020-01-08 | $42.92 | $43.44 | $42.84 | $43.22 | $42.25 | 391,188 |
| 2020-01-07 | $42.86 | $43.09 | $42.76 | $43.01 | $42.05 | 558,204 |
| 2020-01-06 | $42.04 | $42.85 | $42.04 | $42.79 | $41.83 | 596,234 |
| 2020-01-03 | $41.78 | $42.34 | $41.75 | $42.30 | $41.35 | 204,372 |
| 2020-01-02 | $41.81 | $42.28 | $41.75 | $42.21 | $41.27 | 326,704 |
| 2019-12-31 | $41.43 | $41.68 | $41.26 | $41.52 | $40.59 | 112,412 |
| 2019-12-30 | $41.70 | $41.70 | $41.17 | $41.51 | $40.58 | 366,151 |
| 2019-12-27 | $41.95 | $41.95 | $41.60 | $41.65 | $40.68 | 127,384 |
| 2019-12-26 | $41.70 | $42.10 | $41.54 | $41.84 | $40.86 | 247,325 |
| 2019-12-24 | $41.71 | $41.80 | $41.67 | $41.68 | $40.71 | 124,608 |
| 2019-12-23 | $41.68 | $41.83 | $41.47 | $41.72 | $40.75 | 556,608 |
| 2019-12-20 | $41.89 | $41.96 | $41.59 | $41.67 | $40.70 | 87,434 |
| 2019-12-19 | $41.47 | $41.71 | $41.31 | $41.71 | $40.74 | 94,425 |
| 2019-12-18 | $41.33 | $41.59 | $41.29 | $41.43 | $40.46 | 107,959 |
| 2019-12-17 | $41.46 | $41.48 | $41.17 | $41.33 | $40.37 | 135,888 |
| 2019-12-16 | $41.54 | $41.70 | $41.45 | $41.46 | $40.49 | 94,541 |
| 2019-12-13 | $41.04 | $41.37 | $41.01 | $41.31 | $40.35 | 319,039 |
| 2019-12-12 | $41.03 | $41.27 | $40.78 | $41.02 | $40.06 | 129,400 |
| 2019-12-11 | $41.13 | $41.13 | $40.83 | $40.99 | $40.03 | 105,526 |
| 2019-12-10 | $41.18 | $41.24 | $40.97 | $41.00 | $40.04 | 169,538 |
| 2019-12-09 | $41.27 | $41.38 | $41.14 | $41.19 | $40.23 | 336,676 |
| 2019-12-06 | $41.54 | $41.54 | $41.35 | $41.40 | $40.43 | 99,753 |
| 2019-12-05 | $41.61 | $41.61 | $41.23 | $41.24 | $40.28 | 105,385 |
| 2019-12-04 | $41.71 | $41.81 | $41.50 | $41.59 | $40.62 | 106,345 |
| 2019-12-03 | $41.26 | $41.64 | $41.04 | $41.58 | $40.61 | 141,323 |
| 2019-12-02 | $42.41 | $42.53 | $41.57 | $41.80 | $40.83 | 129,005 |
| 2019-11-29 | $42.32 | $42.47 | $42.25 | $42.36 | $41.37 | 51,880 |
| 2019-11-27 | $42.29 | $42.47 | $42.10 | $42.47 | $41.48 | 150,377 |
| 2019-11-26 | $42.11 | $42.40 | $42.03 | $42.25 | $41.26 | 137,727 |
| 2019-11-25 | $41.92 | $42.40 | $41.85 | $42.40 | $41.41 | 104,660 |
| 2019-11-22 | $41.70 | $41.86 | $41.59 | $41.75 | $40.78 | 62,244 |
| 2019-11-21 | $41.51 | $41.74 | $41.45 | $41.53 | $40.56 | 90,418 |
| 2019-11-20 | $41.59 | $41.80 | $41.34 | $41.65 | $40.68 | 136,914 |
| 2019-11-19 | $41.67 | $41.78 | $41.50 | $41.65 | $40.68 | 64,126 |
| 2019-11-18 | $41.24 | $41.54 | $41.10 | $41.44 | $40.47 | 154,840 |
| 2019-11-15 | $41.05 | $41.24 | $40.94 | $41.22 | $40.26 | 165,837 |
| 2019-11-14 | $40.88 | $41.07 | $40.73 | $40.99 | $40.03 | 110,274 |
| 2019-11-13 | $40.74 | $41.05 | $40.60 | $41.04 | $40.08 | 110,121 |
| 2019-11-12 | $40.83 | $41.08 | $40.74 | $40.97 | $40.01 | 151,322 |
| 2019-11-11 | $40.59 | $40.85 | $40.51 | $40.73 | $39.78 | 143,145 |
| 2019-11-08 | $39.93 | $40.46 | $39.78 | $40.45 | $39.51 | 279,814 |
| 2019-11-07 | $40.00 | $40.21 | $39.79 | $39.90 | $38.97 | 112,110 |
| 2019-11-06 | $39.82 | $39.95 | $39.67 | $39.87 | $38.94 | 88,823 |
| 2019-11-05 | $39.63 | $39.80 | $39.40 | $39.76 | $38.83 | 84,126 |
| 2019-11-04 | $39.75 | $39.89 | $39.50 | $39.60 | $38.68 | 170,349 |
| 2019-11-01 | $39.13 | $39.57 | $39.13 | $39.57 | $38.65 | 126,134 |
| 2019-10-31 | $39.32 | $39.32 | $38.90 | $39.08 | $38.17 | 131,581 |
| 2019-10-30 | $38.86 | $39.39 | $38.72 | $39.38 | $38.46 | 214,973 |
| 2019-10-29 | $38.45 | $38.74 | $38.38 | $38.57 | $37.67 | 183,858 |
| 2019-10-28 | $38.49 | $38.65 | $38.35 | $38.43 | $37.53 | 139,340 |
| 2019-10-25 | $38.15 | $38.40 | $38.01 | $38.35 | $37.46 | 143,257 |
| 2019-10-24 | $37.93 | $38.24 | $37.86 | $38.24 | $37.35 | 264,405 |
| 2019-10-23 | $37.26 | $37.87 | $37.21 | $37.64 | $36.76 | 82,209 |
| 2019-10-22 | $37.68 | $37.79 | $37.32 | $37.37 | $36.50 | 81,211 |
| 2019-10-21 | $37.48 | $37.71 | $37.36 | $37.56 | $36.68 | 129,900 |
| 2019-10-18 | $37.75 | $37.75 | $36.92 | $37.29 | $36.42 | 161,075 |
| 2019-10-17 | $37.91 | $38.06 | $37.70 | $37.76 | $36.88 | 127,337 |
| 2019-10-16 | $37.84 | $37.98 | $37.40 | $37.72 | $36.84 | 76,759 |
| 2019-10-15 | $37.77 | $38.15 | $37.72 | $37.99 | $37.10 | 152,911 |
| 2019-10-14 | $37.78 | $37.93 | $37.68 | $37.72 | $36.84 | 151,159 |
| 2019-10-11 | $37.35 | $37.75 | $37.18 | $37.52 | $36.65 | 128,230 |
| 2019-10-10 | $37.25 | $37.33 | $36.88 | $37.04 | $36.18 | 148,935 |
| 2019-10-09 | $37.25 | $37.50 | $37.19 | $37.35 | $36.48 | 136,070 |
| 2019-10-08 | $37.41 | $37.41 | $36.79 | $36.95 | $36.09 | 94,082 |
| 2019-10-07 | $37.55 | $37.84 | $37.45 | $37.67 | $36.79 | 68,841 |
| 2019-10-04 | $37.42 | $37.71 | $37.19 | $37.64 | $36.76 | 97,228 |
| 2019-10-03 | $36.70 | $37.37 | $36.41 | $37.30 | $36.43 | 173,903 |
| 2019-10-02 | $36.74 | $36.85 | $36.20 | $36.73 | $35.87 | 559,795 |
| 2019-10-01 | $37.50 | $37.67 | $36.97 | $37.01 | $36.15 | 107,135 |
| 2019-09-30 | $37.26 | $37.55 | $36.93 | $37.40 | $36.53 | 266,017 |
| 2019-09-27 | $37.81 | $37.82 | $36.89 | $37.13 | $36.26 | 108,739 |
| 2019-09-26 | $38.00 | $38.00 | $37.52 | $37.83 | $36.95 | 83,398 |
| 2019-09-25 | $37.64 | $38.04 | $37.20 | $37.99 | $37.10 | 99,360 |
| 2019-09-24 | $38.49 | $38.64 | $37.60 | $37.68 | $36.80 | 139,578 |
| 2019-09-23 | $38.53 | $38.53 | $38.17 | $38.40 | $37.50 | 104,864 |
| 2019-09-20 | $38.57 | $38.69 | $38.28 | $38.52 | $37.62 | 202,423 |
| 2019-09-19 | $38.65 | $38.90 | $38.44 | $38.45 | $37.55 | 247,152 |
| 2019-09-18 | $38.74 | $38.90 | $38.33 | $38.70 | $37.80 | 146,919 |
| 2019-09-17 | $38.56 | $38.85 | $38.42 | $38.85 | $37.94 | 67,017 |
| 2019-09-16 | $38.14 | $38.61 | $37.94 | $38.49 | $37.59 | 111,955 |
| 2019-09-13 | $38.47 | $38.50 | $38.25 | $38.33 | $37.44 | 195,616 |
| 2019-09-12 | $38.55 | $38.78 | $38.27 | $38.27 | $37.38 | 116,901 |
| 2019-09-11 | $38.17 | $38.45 | $37.94 | $38.45 | $37.55 | 90,018 |
| 2019-09-10 | $37.94 | $38.11 | $37.56 | $37.99 | $37.10 | 112,069 |
| 2019-09-09 | $38.81 | $38.85 | $37.89 | $38.19 | $37.30 | 114,240 |
| 2019-09-06 | $38.84 | $38.92 | $38.56 | $38.61 | $37.71 | 227,052 |
| 2019-09-05 | $38.64 | $38.89 | $38.34 | $38.74 | $37.84 | 235,175 |
| 2019-09-04 | $37.86 | $38.06 | $37.67 | $37.98 | $37.09 | 94,980 |
| 2019-09-03 | $37.61 | $37.89 | $37.39 | $37.53 | $36.65 | 103,609 |
| 2019-08-30 | $38.06 | $38.21 | $37.66 | $37.89 | $37.01 | 89,348 |
| 2019-08-29 | $37.67 | $38.00 | $37.62 | $37.91 | $37.03 | 375,387 |
| 2019-08-28 | $37.50 | $37.53 | $37.16 | $37.34 | $36.47 | 220,857 |
| 2019-08-27 | $38.08 | $38.24 | $37.45 | $37.64 | $36.76 | 168,815 |
| 2019-08-26 | $38.10 | $38.20 | $37.59 | $37.86 | $36.98 | 245,951 |
| 2019-08-23 | $38.31 | $38.79 | $37.71 | $37.71 | $36.83 | 202,431 |
| 2019-08-22 | $38.51 | $38.63 | $38.00 | $38.38 | $37.48 | 109,309 |
| 2019-08-21 | $38.15 | $38.68 | $38.15 | $38.51 | $37.61 | 188,838 |
| 2019-08-20 | $37.85 | $37.98 | $37.71 | $37.81 | $36.93 | 318,553 |
| 2019-08-19 | $38.21 | $38.39 | $37.86 | $37.90 | $37.02 | 252,111 |
| 2019-08-16 | $37.80 | $38.24 | $37.74 | $37.92 | $37.04 | 203,726 |
| 2019-08-15 | $37.78 | $37.81 | $37.38 | $37.65 | $36.77 | 215,216 |
| 2019-08-14 | $38.25 | $38.59 | $37.49 | $37.81 | $36.93 | 290,178 |
| 2019-08-13 | $38.30 | $38.92 | $38.01 | $38.75 | $37.85 | 200,421 |
| 2019-08-12 | $38.54 | $38.85 | $38.06 | $38.22 | $37.33 | 319,220 |
| 2019-08-09 | $38.99 | $39.06 | $38.58 | $38.77 | $37.87 | 183,717 |
| 2019-08-08 | $38.32 | $39.14 | $38.32 | $39.04 | $38.13 | 229,388 |
| 2019-08-07 | $37.65 | $38.10 | $37.43 | $37.93 | $37.05 | 270,174 |
| 2019-08-06 | $38.00 | $38.30 | $37.59 | $37.87 | $36.99 | 244,157 |
| 2019-08-05 | $38.63 | $38.63 | $37.38 | $37.72 | $36.84 | 327,517 |
| 2019-08-02 | $39.84 | $39.90 | $39.10 | $39.36 | $38.44 | 180,585 |
| 2019-08-01 | $40.08 | $40.65 | $39.80 | $39.91 | $38.98 | 158,622 |
| 2019-07-31 | $40.63 | $40.99 | $39.91 | $40.31 | $39.37 | 120,277 |
| 2019-07-30 | $40.85 | $41.04 | $40.75 | $40.78 | $39.83 | 73,362 |
| 2019-07-29 | $41.57 | $41.59 | $40.47 | $41.07 | $40.11 | 298,717 |
| 2019-07-26 | $41.33 | $41.62 | $41.32 | $41.54 | $40.57 | 71,381 |
| 2019-07-25 | $41.67 | $41.77 | $41.39 | $41.45 | $40.48 | 72,175 |
| 2019-07-24 | $41.11 | $41.80 | $41.08 | $41.77 | $40.80 | 163,351 |
| 2019-07-23 | $41.48 | $41.72 | $41.01 | $41.17 | $40.21 | 153,223 |
| 2019-07-22 | $41.51 | $41.71 | $41.31 | $41.39 | $40.42 | 113,855 |
| 2019-07-19 | $41.93 | $42.23 | $41.45 | $41.51 | $40.54 | 195,500 |
| 2019-07-18 | $41.49 | $41.75 | $41.33 | $41.71 | $40.74 | 113,780 |
| 2019-07-17 | $41.60 | $41.92 | $41.51 | $41.61 | $40.64 | 117,894 |
| 2019-07-16 | $41.77 | $41.85 | $41.47 | $41.61 | $40.64 | 189,876 |
| 2019-07-15 | $41.76 | $41.82 | $41.51 | $41.81 | $40.84 | 142,635 |
| 2019-07-12 | $41.57 | $41.81 | $41.34 | $41.76 | $40.79 | 117,754 |
| 2019-07-11 | $41.44 | $41.53 | $41.14 | $41.46 | $40.49 | 88,219 |
| 2019-07-10 | $41.21 | $41.43 | $41.10 | $41.34 | $40.38 | 217,849 |
| 2019-07-09 | $40.52 | $41.01 | $40.52 | $41.01 | $40.05 | 136,902 |
| 2019-07-08 | $40.77 | $40.84 | $40.57 | $40.68 | $39.73 | 192,705 |
| 2019-07-05 | $40.61 | $40.90 | $40.31 | $40.84 | $39.89 | 293,276 |
| 2019-07-03 | $40.58 | $40.91 | $40.52 | $40.84 | $39.89 | 198,015 |
| 2019-07-02 | $39.97 | $40.10 | $39.88 | $40.10 | $39.16 | 166,148 |
| 2019-07-01 | $40.30 | $40.35 | $39.70 | $39.93 | $39.00 | 171,098 |
| 2019-06-28 | $39.63 | $39.84 | $39.48 | $39.77 | $38.84 | 127,346 |
| 2019-06-27 | $39.15 | $39.55 | $39.07 | $39.47 | $38.53 | 180,949 |
| 2019-06-26 | $39.29 | $39.51 | $38.93 | $38.97 | $38.04 | 98,805 |
| 2019-06-25 | $39.48 | $39.62 | $39.06 | $39.06 | $38.13 | 157,942 |
| 2019-06-24 | $39.91 | $40.08 | $39.41 | $39.43 | $38.49 | 132,600 |
| 2019-06-21 | $40.07 | $40.12 | $39.72 | $39.72 | $38.77 | 147,682 |
| 2019-06-20 | $40.27 | $40.57 | $39.92 | $40.16 | $39.20 | 242,926 |
| 2019-06-19 | $39.46 | $39.90 | $39.37 | $39.89 | $38.94 | 137,474 |
| 2019-06-18 | $39.32 | $39.72 | $39.28 | $39.41 | $38.47 | 148,225 |
| 2019-06-17 | $38.95 | $39.25 | $38.91 | $39.00 | $38.07 | 115,267 |
| 2019-06-14 | $39.22 | $39.22 | $38.78 | $38.91 | $37.98 | 199,564 |
| 2019-06-13 | $39.20 | $39.32 | $39.09 | $39.26 | $38.33 | 99,335 |
| 2019-06-12 | $38.91 | $39.16 | $38.79 | $39.08 | $38.15 | 78,787 |
| 2019-06-11 | $39.36 | $39.42 | $38.63 | $38.99 | $38.06 | 158,575 |
| 2019-06-10 | $38.95 | $39.50 | $38.90 | $39.17 | $38.24 | 174,093 |
| 2019-06-07 | $38.50 | $38.94 | $38.40 | $38.67 | $37.75 | 153,619 |
| 2019-06-06 | $38.27 | $38.49 | $38.06 | $38.47 | $37.55 | 109,464 |
| 2019-06-05 | $38.32 | $38.49 | $37.91 | $38.29 | $37.38 | 190,117 |
| 2019-06-04 | $37.33 | $38.01 | $37.21 | $37.99 | $37.09 | 263,711 |
| 2019-06-03 | $38.10 | $38.17 | $36.84 | $37.03 | $36.15 | 613,609 |
| 2019-05-31 | $38.23 | $38.47 | $38.06 | $38.21 | $37.30 | 259,200 |
| 2019-05-30 | $38.68 | $38.88 | $38.43 | $38.63 | $37.71 | 216,912 |
| 2019-05-29 | $38.93 | $38.99 | $38.51 | $38.72 | $37.80 | 276,379 |
| 2019-05-28 | $39.33 | $39.67 | $39.07 | $39.11 | $38.18 | 217,136 |
| 2019-05-24 | $39.28 | $39.42 | $38.99 | $39.11 | $38.18 | 159,195 |
| 2019-05-23 | $39.76 | $39.84 | $38.93 | $39.18 | $38.25 | 286,055 |
| 2019-05-22 | $40.00 | $40.29 | $40.00 | $40.12 | $39.16 | 147,193 |
| 2019-05-21 | $39.80 | $40.18 | $39.80 | $40.09 | $39.14 | 96,923 |
| 2019-05-20 | $39.73 | $39.83 | $39.26 | $39.58 | $38.64 | 341,163 |
| 2019-05-17 | $40.03 | $40.42 | $39.84 | $39.91 | $38.96 | 197,871 |
| 2019-05-16 | $39.58 | $40.42 | $39.55 | $40.32 | $39.36 | 494,708 |
| 2019-05-15 | $38.80 | $39.45 | $38.70 | $39.19 | $38.26 | 141,204 |
| 2019-05-14 | $38.70 | $39.23 | $38.70 | $39.05 | $38.12 | 309,011 |
| 2019-05-13 | $39.00 | $39.20 | $38.34 | $38.40 | $37.49 | 354,273 |
| 2019-05-10 | $39.51 | $39.97 | $39.02 | $39.80 | $38.85 | 362,245 |
| 2019-05-09 | $39.78 | $40.15 | $39.26 | $39.99 | $39.04 | 287,649 |
| 2019-05-08 | $40.43 | $40.62 | $40.25 | $40.44 | $39.48 | 133,925 |
| 2019-05-07 | $41.00 | $41.16 | $40.18 | $40.56 | $39.59 | 239,475 |
| 2019-05-06 | $40.92 | $41.45 | $40.61 | $41.38 | $40.39 | 169,210 |
| 2019-05-03 | $41.40 | $41.76 | $41.29 | $41.68 | $40.69 | 107,754 |
| 2019-05-02 | $41.26 | $41.64 | $40.85 | $41.24 | $40.26 | 158,935 |
| 2019-05-01 | $41.87 | $41.90 | $41.23 | $41.26 | $40.28 | 129,066 |
| 2019-04-30 | $41.83 | $41.86 | $41.39 | $41.82 | $40.82 | 182,818 |
| 2019-04-29 | $41.61 | $41.99 | $41.56 | $41.78 | $40.79 | 283,083 |
| 2019-04-26 | $41.40 | $41.64 | $41.18 | $41.54 | $40.55 | 104,052 |
| 2019-04-25 | $41.35 | $41.47 | $41.01 | $41.44 | $40.45 | 112,405 |
| 2019-04-24 | $41.20 | $41.46 | $41.20 | $41.32 | $40.34 | 160,667 |
| 2019-04-23 | $40.71 | $41.23 | $40.67 | $41.19 | $40.21 | 208,684 |
| 2019-04-22 | $40.20 | $40.66 | $40.20 | $40.62 | $39.65 | 82,925 |
| 2019-04-18 | $40.41 | $40.41 | $39.76 | $40.19 | $39.23 | 263,361 |
| 2019-04-17 | $41.22 | $41.24 | $40.48 | $40.62 | $39.65 | 241,374 |
| 2019-04-16 | $41.31 | $41.40 | $40.89 | $41.00 | $40.02 | 192,579 |
| 2019-04-15 | $41.04 | $41.37 | $40.90 | $41.11 | $40.13 | 310,982 |
| 2019-04-12 | $40.91 | $41.07 | $40.71 | $41.06 | $40.08 | 437,842 |
| 2019-04-11 | $40.77 | $40.80 | $40.49 | $40.63 | $39.66 | 112,605 |
| 2019-04-10 | $40.25 | $40.65 | $40.17 | $40.61 | $39.64 | 293,003 |
| 2019-04-09 | $40.07 | $40.37 | $40.03 | $40.17 | $39.21 | 214,486 |
| 2019-04-08 | $39.99 | $40.23 | $39.64 | $40.23 | $39.27 | 269,140 |
| 2019-04-05 | $39.75 | $40.13 | $39.75 | $39.95 | $39.00 | 115,168 |
| 2019-04-04 | $40.54 | $40.54 | $39.32 | $39.70 | $38.75 | 468,968 |
| 2019-04-03 | $40.64 | $40.83 | $40.45 | $40.51 | $39.55 | 130,462 |
| 2019-04-02 | $40.41 | $40.43 | $40.00 | $40.30 | $39.34 | 198,260 |
| 2019-04-01 | $40.37 | $40.50 | $39.98 | $40.41 | $39.45 | 280,433 |
| 2019-03-29 | $39.87 | $40.04 | $39.72 | $40.01 | $39.06 | 173,247 |
| 2019-03-28 | $39.35 | $39.73 | $39.22 | $39.51 | $38.57 | 246,299 |
| 2019-03-27 | $39.83 | $39.86 | $38.84 | $39.26 | $38.33 | 215,248 |
| 2019-03-26 | $39.65 | $40.04 | $39.59 | $39.77 | $38.82 | 301,044 |
| 2019-03-25 | $39.35 | $39.49 | $38.94 | $39.35 | $38.41 | 1,022,625 |
| 2019-03-22 | $40.54 | $40.68 | $39.52 | $39.55 | $38.61 | 337,732 |
| 2019-03-21 | $40.09 | $40.88 | $40.07 | $40.79 | $39.82 | 156,296 |
| 2019-03-20 | $40.33 | $40.55 | $39.84 | $40.20 | $39.24 | 192,897 |
| 2019-03-19 | $40.50 | $40.58 | $40.26 | $40.30 | $39.34 | 221,857 |
| 2019-03-18 | $40.09 | $40.48 | $39.93 | $40.29 | $39.33 | 469,079 |
| 2019-03-15 | $40.08 | $40.23 | $39.95 | $40.02 | $39.07 | 193,177 |
| 2019-03-14 | $39.86 | $40.18 | $39.74 | $39.93 | $38.98 | 96,650 |
| 2019-03-13 | $39.87 | $40.19 | $39.77 | $39.85 | $38.90 | 143,548 |
| 2019-03-12 | $39.74 | $39.93 | $39.52 | $39.73 | $38.78 | 575,552 |
| 2019-03-11 | $38.83 | $39.71 | $38.83 | $39.67 | $38.73 | 240,754 |
| 2019-03-08 | $38.32 | $38.82 | $38.23 | $38.73 | $37.81 | 138,865 |
| 2019-03-07 | $38.78 | $39.11 | $38.57 | $38.85 | $37.92 | 212,894 |
| 2019-03-06 | $39.28 | $39.28 | $38.78 | $38.90 | $37.97 | 186,069 |
| 2019-03-05 | $39.38 | $39.45 | $39.06 | $39.23 | $38.30 | 252,338 |
| 2019-03-04 | $40.47 | $40.47 | $38.97 | $39.45 | $38.51 | 310,496 |
| 2019-03-01 | $40.35 | $40.40 | $39.91 | $40.32 | $39.36 | 161,809 |
| 2019-02-28 | $40.13 | $40.24 | $39.90 | $39.99 | $39.04 | 184,198 |
| 2019-02-27 | $39.90 | $40.24 | $39.75 | $40.21 | $39.25 | 217,843 |
| 2019-02-26 | $39.63 | $39.85 | $39.60 | $39.69 | $38.74 | 195,226 |
| 2019-02-25 | $39.87 | $39.95 | $39.65 | $39.74 | $38.79 | 249,539 |
| 2019-02-22 | $39.34 | $39.60 | $39.32 | $39.60 | $38.66 | 74,287 |
| 2019-02-21 | $39.26 | $39.39 | $38.95 | $39.26 | $38.33 | 222,040 |
| 2019-02-20 | $39.58 | $39.64 | $39.17 | $39.39 | $38.45 | 288,797 |
| 2019-02-19 | $39.24 | $39.61 | $39.14 | $39.56 | $38.62 | 169,558 |
| 2019-02-15 | $39.56 | $39.56 | $39.17 | $39.36 | $38.42 | 270,614 |
| 2019-02-14 | $38.83 | $39.52 | $38.83 | $39.38 | $38.44 | 261,357 |
| 2019-02-13 | $39.03 | $39.10 | $38.72 | $38.76 | $37.84 | 237,220 |
| 2019-02-12 | $38.81 | $39.16 | $38.73 | $39.15 | $38.22 | 181,087 |
| 2019-02-11 | $38.57 | $38.71 | $38.30 | $38.58 | $37.66 | 224,650 |
| 2019-02-08 | $37.89 | $38.45 | $37.75 | $38.43 | $37.51 | 168,066 |
| 2019-02-07 | $38.38 | $38.45 | $37.87 | $38.34 | $37.43 | 192,350 |
| 2019-02-06 | $38.91 | $39.00 | $38.41 | $38.76 | $37.84 | 267,351 |
| 2019-02-05 | $38.90 | $39.08 | $38.86 | $38.89 | $37.97 | 247,634 |
| 2019-02-04 | $38.26 | $38.84 | $38.24 | $38.83 | $37.91 | 471,026 |
| 2019-02-01 | $37.66 | $38.36 | $37.66 | $38.24 | $37.33 | 270,200 |
| 2019-01-31 | $36.95 | $37.68 | $36.95 | $37.49 | $36.60 | 218,712 |
| 2019-01-30 | $36.49 | $36.94 | $36.30 | $36.86 | $35.98 | 152,152 |
| 2019-01-29 | $36.45 | $36.56 | $36.18 | $36.36 | $35.49 | 106,187 |
| 2019-01-28 | $36.13 | $36.43 | $35.98 | $36.41 | $35.54 | 269,804 |
| 2019-01-25 | $36.18 | $36.55 | $36.10 | $36.45 | $35.58 | 195,801 |
| 2019-01-24 | $35.68 | $36.00 | $35.67 | $35.89 | $35.04 | 102,036 |
| 2019-01-23 | $35.67 | $36.13 | $35.43 | $35.66 | $34.81 | 135,955 |
| 2019-01-22 | $35.76 | $35.76 | $35.26 | $35.45 | $34.61 | 321,770 |
| 2019-01-18 | $35.79 | $36.06 | $35.58 | $35.86 | $35.01 | 186,788 |
| 2019-01-17 | $35.41 | $36.10 | $35.37 | $35.88 | $35.03 | 288,751 |
| 2019-01-16 | $35.66 | $35.84 | $35.30 | $35.51 | $34.66 | 162,622 |
| 2019-01-15 | $35.06 | $35.64 | $35.03 | $35.58 | $34.73 | 100,866 |
| 2019-01-14 | $35.14 | $35.19 | $34.87 | $34.96 | $34.13 | 239,970 |
| 2019-01-11 | $35.28 | $35.52 | $35.01 | $35.38 | $34.54 | 434,032 |
| 2019-01-10 | $35.28 | $35.48 | $35.02 | $35.41 | $34.57 | 327,717 |
| 2019-01-09 | $35.30 | $35.56 | $35.18 | $35.46 | $34.62 | 283,867 |
| 2019-01-08 | $34.79 | $35.19 | $34.52 | $35.19 | $34.35 | 204,730 |
| 2019-01-07 | $33.78 | $34.59 | $33.78 | $34.46 | $33.64 | 340,209 |
| 2019-01-04 | $32.98 | $33.94 | $32.98 | $33.72 | $32.92 | 234,747 |
| 2019-01-03 | $33.19 | $33.28 | $32.50 | $32.61 | $31.83 | 310,370 |
| 2019-01-02 | $33.30 | $33.78 | $33.17 | $33.51 | $32.71 | 125,304 |
| 2018-12-31 | $33.72 | $33.88 | $33.40 | $33.70 | $32.90 | 314,046 |
| 2018-12-28 | $33.72 | $33.96 | $33.17 | $33.51 | $32.71 | 323,221 |
| 2018-12-27 | $32.76 | $33.49 | $32.43 | $33.47 | $32.67 | 279,276 |
| 2018-12-26 | $31.88 | $33.32 | $31.81 | $33.27 | $32.48 | 270,677 |
| 2018-12-24 | $31.87 | $32.25 | $31.56 | $31.73 | $30.97 | 441,816 |
| 2018-12-21 | $33.33 | $33.40 | $32.01 | $32.16 | $31.36 | 524,495 |
| 2018-12-20 | $33.77 | $34.04 | $32.71 | $33.25 | $32.43 | 564,120 |
| 2018-12-19 | $34.27 | $34.94 | $33.69 | $34.03 | $33.19 | 290,503 |
| 2018-12-18 | $34.16 | $34.54 | $34.06 | $34.25 | $33.40 | 305,090 |
| 2018-12-17 | $35.13 | $35.25 | $33.75 | $33.92 | $33.08 | 382,720 |
| 2018-12-14 | $35.71 | $36.00 | $35.18 | $35.27 | $34.40 | 107,208 |
| 2018-12-13 | $36.55 | $36.69 | $35.90 | $36.09 | $35.20 | 147,763 |
| 2018-12-12 | $36.17 | $36.84 | $36.17 | $36.47 | $35.57 | 365,542 |
| 2018-12-11 | $36.23 | $36.43 | $35.42 | $35.70 | $34.82 | 173,628 |
| 2018-12-10 | $35.30 | $35.99 | $35.16 | $35.83 | $34.94 | 282,829 |
| 2018-12-07 | $36.35 | $36.61 | $35.12 | $35.40 | $34.52 | 173,210 |
| 2018-12-06 | $35.21 | $36.43 | $35.02 | $36.37 | $35.47 | 428,694 |
| 2018-12-04 | $36.81 | $36.89 | $35.65 | $35.70 | $34.82 | 145,646 |
| 2018-12-03 | $37.07 | $37.23 | $36.60 | $36.92 | $36.01 | 218,566 |
| 2018-11-30 | $36.47 | $36.64 | $36.26 | $36.56 | $35.66 | 101,604 |
| 2018-11-29 | $36.20 | $36.55 | $35.92 | $36.26 | $35.36 | 351,973 |
| 2018-11-28 | $35.27 | $36.23 | $35.20 | $36.23 | $35.33 | 178,944 |
| 2018-11-27 | $35.30 | $35.37 | $34.98 | $35.01 | $34.14 | 198,883 |
| 2018-11-26 | $35.10 | $35.52 | $35.07 | $35.51 | $34.63 | 119,822 |
| 2018-11-23 | $34.35 | $35.00 | $34.35 | $34.78 | $33.92 | 93,478 |
| 2018-11-21 | $34.21 | $34.83 | $34.17 | $34.52 | $33.67 | 155,768 |
| 2018-11-20 | $33.95 | $34.58 | $33.63 | $33.96 | $33.12 | 671,739 |
| 2018-11-19 | $36.18 | $36.21 | $34.51 | $34.54 | $33.69 | 345,142 |
| 2018-11-16 | $36.01 | $36.33 | $35.75 | $36.23 | $35.33 | 90,700 |
| 2018-11-15 | $35.41 | $36.31 | $35.39 | $36.18 | $35.29 | 370,368 |
| 2018-11-14 | $35.85 | $36.16 | $35.39 | $35.45 | $34.57 | 155,826 |
| 2018-11-13 | $35.71 | $36.05 | $35.42 | $35.62 | $34.74 | 214,870 |
| 2018-11-12 | $36.48 | $36.50 | $35.53 | $35.62 | $34.74 | 250,151 |
| 2018-11-09 | $37.38 | $37.38 | $36.30 | $36.69 | $35.78 | 221,133 |
| 2018-11-08 | $37.53 | $37.72 | $37.32 | $37.48 | $36.55 | 329,469 |
| 2018-11-07 | $36.54 | $37.39 | $36.54 | $37.36 | $36.44 | 302,897 |
| 2018-11-06 | $36.04 | $36.72 | $35.94 | $36.47 | $35.57 | 185,169 |
| 2018-11-05 | $36.36 | $36.55 | $35.72 | $36.17 | $35.28 | 218,112 |
| 2018-11-02 | $36.92 | $37.00 | $36.10 | $36.22 | $35.32 | 241,627 |
| 2018-11-01 | $36.27 | $36.84 | $35.98 | $36.75 | $35.84 | 190,471 |
| 2018-10-31 | $35.54 | $36.33 | $35.54 | $36.02 | $35.13 | 271,752 |
| 2018-10-30 | $34.64 | $35.15 | $34.42 | $35.09 | $34.22 | 440,540 |
| 2018-10-29 | $35.32 | $35.66 | $33.96 | $34.44 | $33.59 | 558,125 |
| 2018-10-26 | $34.84 | $35.30 | $34.27 | $34.81 | $33.95 | 424,245 |
| 2018-10-25 | $35.24 | $35.97 | $35.24 | $35.78 | $34.90 | 321,367 |
| 2018-10-24 | $36.51 | $36.71 | $35.08 | $35.08 | $34.21 | 278,936 |
| 2018-10-23 | $36.24 | $36.76 | $35.88 | $36.55 | $35.65 | 262,750 |
| 2018-10-22 | $36.51 | $36.90 | $36.36 | $36.79 | $35.88 | 230,031 |
| 2018-10-19 | $37.06 | $37.22 | $36.31 | $36.32 | $35.42 | 217,065 |
| 2018-10-18 | $37.57 | $37.57 | $36.72 | $36.92 | $36.01 | 266,506 |
| 2018-10-17 | $37.54 | $37.57 | $37.12 | $37.57 | $36.64 | 256,412 |
| 2018-10-16 | $36.45 | $37.59 | $36.45 | $37.51 | $36.58 | 281,215 |
| 2018-10-15 | $36.17 | $36.59 | $35.90 | $36.30 | $35.40 | 347,703 |
| 2018-10-12 | $35.96 | $36.54 | $35.77 | $36.27 | $35.37 | 673,719 |
| 2018-10-11 | $35.64 | $36.28 | $35.21 | $35.34 | $34.47 | 1,081,428 |
| 2018-10-10 | $37.20 | $37.20 | $35.81 | $35.82 | $34.93 | 1,257,269 |
| 2018-10-09 | $36.93 | $37.28 | $36.71 | $36.86 | $35.95 | 371,363 |
| 2018-10-08 | $37.82 | $37.90 | $36.61 | $37.07 | $36.15 | 399,235 |
| 2018-10-05 | $38.41 | $38.44 | $37.63 | $38.02 | $37.08 | 341,958 |
| 2018-10-04 | $39.05 | $39.05 | $38.14 | $38.26 | $37.31 | 1,155,442 |
| 2018-10-03 | $38.87 | $39.26 | $38.86 | $39.03 | $38.06 | 194,070 |
| 2018-10-02 | $39.52 | $39.55 | $38.76 | $38.86 | $37.90 | 436,901 |
| 2018-10-01 | $40.43 | $40.43 | $39.55 | $39.64 | $38.66 | 295,826 |
| 2018-09-28 | $39.87 | $40.24 | $39.87 | $40.13 | $39.14 | 173,948 |
| 2018-09-27 | $40.11 | $40.11 | $39.89 | $39.96 | $38.97 | 221,073 |
| 2018-09-26 | $40.23 | $40.29 | $39.83 | $39.87 | $38.88 | 198,213 |
| 2018-09-25 | $39.80 | $40.19 | $39.68 | $40.12 | $39.13 | 291,386 |
| 2018-09-24 | $39.40 | $39.76 | $39.14 | $39.64 | $38.66 | 285,706 |
| 2018-09-21 | $39.72 | $39.72 | $39.35 | $39.48 | $38.50 | 214,072 |
| 2018-09-20 | $39.56 | $39.75 | $39.38 | $39.59 | $38.61 | 1,075,505 |
| 2018-09-19 | $40.00 | $40.01 | $39.20 | $39.46 | $38.48 | 252,654 |
| 2018-09-18 | $39.64 | $40.05 | $39.57 | $39.93 | $38.94 | 148,736 |
| 2018-09-17 | $40.58 | $40.58 | $39.61 | $39.64 | $38.66 | 334,884 |
| 2018-09-14 | $40.53 | $40.72 | $40.36 | $40.58 | $39.58 | 166,733 |
| 2018-09-13 | $40.52 | $40.72 | $40.24 | $40.40 | $39.40 | 320,371 |
| 2018-09-12 | $40.28 | $40.45 | $39.78 | $40.40 | $39.40 | 458,558 |
| 2018-09-11 | $40.25 | $40.47 | $40.01 | $40.34 | $39.34 | 332,372 |
| 2018-09-10 | $40.34 | $40.34 | $40.06 | $40.29 | $39.29 | 139,328 |
| 2018-09-07 | $39.87 | $40.53 | $39.74 | $40.15 | $39.16 | 323,063 |
| 2018-09-06 | $39.92 | $40.01 | $39.67 | $39.87 | $38.88 | 192,906 |
| 2018-09-05 | $40.54 | $40.54 | $39.45 | $39.92 | $38.93 | 403,427 |
| 2018-09-04 | $40.46 | $40.54 | $40.05 | $40.54 | $39.54 | 316,884 |
| 2018-08-31 | $40.16 | $40.47 | $40.16 | $40.46 | $39.46 | 210,556 |
| 2018-08-30 | $40.52 | $40.52 | $40.16 | $40.18 | $39.19 | 315,284 |
| 2018-08-29 | $40.20 | $40.57 | $40.15 | $40.54 | $39.54 | 284,440 |
| 2018-08-28 | $40.13 | $40.25 | $39.98 | $40.19 | $39.20 | 326,340 |
| 2018-08-27 | $40.16 | $40.18 | $39.88 | $40.04 | $39.05 | 486,705 |
| 2018-08-24 | $39.32 | $39.93 | $39.25 | $39.91 | $38.92 | 469,326 |
| 2018-08-23 | $38.86 | $39.20 | $38.78 | $39.06 | $38.09 | 286,399 |
| 2018-08-22 | $38.45 | $38.91 | $38.39 | $38.87 | $37.91 | 470,890 |
| 2018-08-21 | $38.37 | $38.65 | $38.28 | $38.51 | $37.56 | 164,631 |
| 2018-08-20 | $38.27 | $38.29 | $38.00 | $38.18 | $37.24 | 337,603 |
| 2018-08-17 | $37.91 | $38.16 | $37.67 | $38.14 | $37.20 | 226,770 |
| 2018-08-16 | $37.87 | $38.06 | $37.78 | $37.94 | $37.00 | 234,106 |
| 2018-08-15 | $37.60 | $37.75 | $37.12 | $37.51 | $36.58 | 240,532 |
| 2018-08-14 | $37.88 | $37.94 | $37.60 | $37.90 | $36.96 | 308,219 |
| 2018-08-13 | $38.07 | $38.25 | $37.72 | $37.75 | $36.82 | 333,237 |
| 2018-08-10 | $37.99 | $38.20 | $37.83 | $38.03 | $37.09 | 206,072 |
| 2018-08-09 | $38.01 | $38.45 | $38.01 | $38.23 | $37.28 | 223,318 |
| 2018-08-08 | $37.92 | $38.02 | $37.79 | $37.93 | $36.99 | 406,223 |
| 2018-08-07 | $37.20 | $38.05 | $37.20 | $37.70 | $36.77 | 617,962 |
| 2018-08-06 | $37.20 | $37.73 | $37.15 | $37.73 | $36.80 | 468,504 |
| 2018-08-03 | $37.33 | $37.33 | $36.89 | $37.20 | $36.28 | 158,044 |
| 2018-08-02 | $36.54 | $37.46 | $36.52 | $37.43 | $36.50 | 240,750 |
| 2018-08-01 | $36.50 | $36.70 | $36.38 | $36.61 | $35.70 | 240,265 |
| 2018-07-31 | $36.66 | $36.90 | $36.22 | $36.60 | $35.69 | 376,021 |
| 2018-07-30 | $37.80 | $37.80 | $36.39 | $36.67 | $35.76 | 528,862 |
| 2018-07-27 | $38.60 | $38.67 | $37.47 | $37.63 | $36.70 | 397,644 |
| 2018-07-26 | $39.15 | $39.15 | $38.69 | $38.96 | $38.00 | 318,423 |
| 2018-07-25 | $38.73 | $39.14 | $38.61 | $39.08 | $38.11 | 210,340 |
| 2018-07-24 | $39.26 | $39.45 | $38.36 | $38.58 | $37.63 | 309,714 |
| 2018-07-23 | $39.22 | $39.25 | $38.83 | $39.18 | $38.21 | 231,905 |
| 2018-07-20 | $39.09 | $39.41 | $39.09 | $39.27 | $38.30 | 223,151 |
| 2018-07-19 | $39.29 | $39.34 | $39.10 | $39.26 | $38.29 | 264,824 |
| 2018-07-18 | $39.21 | $39.35 | $39.02 | $39.35 | $38.38 | 219,824 |
| 2018-07-17 | $38.78 | $39.27 | $38.62 | $39.21 | $38.24 | 513,508 |
| 2018-07-16 | $38.99 | $39.06 | $38.74 | $38.83 | $37.87 | 384,336 |
| 2018-07-13 | $39.06 | $39.14 | $38.76 | $38.92 | $37.96 | 1,197,514 |
| 2018-07-12 | $38.38 | $39.03 | $38.38 | $38.97 | $38.01 | 476,947 |
| 2018-07-11 | $37.76 | $38.20 | $37.61 | $38.09 | $37.15 | 401,961 |
| 2018-07-10 | $38.04 | $38.12 | $37.87 | $37.98 | $37.04 | 227,137 |
| 2018-07-09 | $37.93 | $38.10 | $37.68 | $37.95 | $37.01 | 428,713 |
| 2018-07-06 | $37.27 | $37.74 | $37.14 | $37.69 | $36.76 | 253,227 |
| 2018-07-05 | $37.19 | $37.30 | $36.90 | $37.27 | $36.35 | 302,940 |
| 2018-07-03 | $37.50 | $37.55 | $37.26 | $37.28 | $36.36 | 275,500 |
| 2018-07-02 | $36.67 | $37.35 | $36.62 | $37.30 | $36.38 | 318,651 |
| 2018-06-29 | $37.01 | $37.29 | $36.96 | $37.00 | $36.08 | 254,997 |
| 2018-06-28 | $36.32 | $36.93 | $36.23 | $36.86 | $35.95 | 628,682 |
| 2018-06-27 | $37.19 | $37.33 | $36.42 | $36.43 | $35.53 | 543,716 |
| 2018-06-26 | $36.97 | $37.30 | $36.89 | $37.14 | $36.22 | 425,527 |
| 2018-06-25 | $37.60 | $37.60 | $36.64 | $36.98 | $36.07 | 663,303 |
| 2018-06-22 | $38.52 | $38.55 | $37.75 | $37.81 | $36.87 | 344,240 |
| 2018-06-21 | $38.89 | $39.00 | $38.35 | $38.47 | $37.52 | 377,299 |
| 2018-06-20 | $38.98 | $39.11 | $38.81 | $38.84 | $37.88 | 228,489 |
| 2018-06-19 | $38.78 | $38.89 | $38.29 | $38.74 | $37.78 | 435,803 |
| 2018-06-18 | $38.80 | $39.22 | $38.73 | $39.18 | $38.21 | 330,041 |
| 2018-06-15 | $39.03 | $39.26 | $38.81 | $39.02 | $38.05 | 311,486 |
| 2018-06-14 | $39.21 | $39.67 | $39.20 | $39.36 | $38.39 | 1,415,646 |
| 2018-06-13 | $39.11 | $39.28 | $38.89 | $39.05 | $38.08 | 382,899 |
| 2018-06-12 | $38.65 | $39.11 | $38.56 | $39.10 | $38.13 | 321,218 |
| 2018-06-11 | $38.43 | $38.64 | $38.28 | $38.58 | $37.63 | 284,975 |
| 2018-06-08 | $38.04 | $38.44 | $38.00 | $38.42 | $37.47 | 256,556 |
| 2018-06-07 | $38.53 | $38.62 | $37.77 | $38.06 | $37.12 | 895,564 |
| 2018-06-06 | $38.33 | $38.50 | $38.18 | $38.50 | $37.55 | 334,763 |
| 2018-06-05 | $38.01 | $38.28 | $37.92 | $38.28 | $37.33 | 373,568 |
| 2018-06-04 | $37.95 | $37.97 | $37.66 | $37.92 | $36.98 | 499,781 |
| 2018-06-01 | $37.62 | $37.81 | $37.58 | $37.76 | $36.83 | 226,241 |
| 2018-05-31 | $37.74 | $37.89 | $37.45 | $37.50 | $36.57 | 541,667 |
| 2018-05-30 | $37.35 | $37.75 | $37.29 | $37.67 | $36.74 | 300,164 |
| 2018-05-29 | $37.19 | $37.35 | $37.00 | $37.21 | $36.29 | 532,508 |
| 2018-05-25 | $37.46 | $37.52 | $37.29 | $37.34 | $36.42 | 520,441 |
| 2018-05-24 | $37.23 | $37.49 | $37.10 | $37.45 | $36.52 | 254,561 |
| 2018-05-23 | $36.84 | $37.21 | $36.69 | $37.16 | $36.24 | 196,153 |
| 2018-05-22 | $37.48 | $37.48 | $37.00 | $37.03 | $36.11 | 301,131 |
| 2018-05-21 | $37.49 | $37.61 | $37.17 | $37.39 | $36.47 | 442,461 |
| 2018-05-18 | $37.21 | $37.41 | $37.14 | $37.29 | $36.37 | 373,374 |
| 2018-05-17 | $37.11 | $37.31 | $36.97 | $37.21 | $36.29 | 344,218 |
| 2018-05-16 | $37.10 | $37.21 | $36.94 | $37.09 | $36.17 | 300,938 |
| 2018-05-15 | $37.04 | $37.17 | $36.78 | $37.17 | $36.25 | 317,266 |
| 2018-05-14 | $37.53 | $37.69 | $37.08 | $37.19 | $36.27 | 429,351 |
| 2018-05-11 | $37.59 | $37.65 | $37.27 | $37.40 | $36.47 | 553,695 |
| 2018-05-10 | $38.03 | $38.33 | $37.93 | $38.20 | $37.26 | 397,772 |
| 2018-05-09 | $37.53 | $37.94 | $37.48 | $37.91 | $36.97 | 516,487 |
| 2018-05-08 | $36.91 | $37.44 | $36.91 | $37.39 | $36.47 | 292,173 |
| 2018-05-07 | $36.57 | $37.03 | $36.47 | $36.92 | $36.01 | 254,186 |
| 2018-05-04 | $35.90 | $36.62 | $35.79 | $36.48 | $35.58 | 310,949 |
| 2018-05-03 | $36.05 | $36.16 | $35.60 | $36.09 | $35.20 | 316,946 |
| 2018-05-02 | $36.20 | $36.46 | $36.08 | $36.20 | $35.30 | 399,279 |
| 2018-05-01 | $36.08 | $36.19 | $35.77 | $36.14 | $35.25 | 240,806 |
| 2018-04-30 | $36.19 | $36.29 | $35.95 | $36.09 | $35.20 | 207,923 |
| 2018-04-27 | $36.43 | $36.62 | $35.98 | $36.11 | $35.22 | 265,085 |
| 2018-04-26 | $36.08 | $36.56 | $36.08 | $36.42 | $35.52 | 149,547 |
| 2018-04-25 | $36.23 | $36.23 | $35.51 | $36.00 | $35.11 | 607,563 |
| 2018-04-24 | $36.79 | $37.04 | $36.07 | $36.37 | $35.47 | 422,294 |
| 2018-04-23 | $36.67 | $36.88 | $36.48 | $36.62 | $35.71 | 371,739 |
| 2018-04-20 | $36.93 | $36.98 | $36.57 | $36.68 | $35.77 | 320,273 |
| 2018-04-19 | $36.94 | $37.06 | $36.81 | $36.97 | $36.06 | 664,840 |
| 2018-04-18 | $36.94 | $37.13 | $36.68 | $37.04 | $36.12 | 468,840 |
| 2018-04-17 | $36.42 | $37.01 | $36.39 | $36.91 | $36.00 | 1,171,267 |
| 2018-04-16 | $36.06 | $36.48 | $36.03 | $36.32 | $35.42 | 475,018 |
| 2018-04-13 | $36.24 | $36.27 | $35.78 | $35.95 | $35.06 | 398,922 |
| 2018-04-12 | $35.77 | $36.19 | $35.65 | $36.08 | $35.19 | 392,425 |
| 2018-04-11 | $35.11 | $35.83 | $35.10 | $35.57 | $34.69 | 254,747 |
| 2018-04-10 | $35.22 | $35.52 | $34.97 | $35.39 | $34.51 | 244,832 |
| 2018-04-09 | $34.97 | $35.35 | $34.84 | $34.86 | $34.00 | 289,227 |
| 2018-04-06 | $35.17 | $35.46 | $34.63 | $34.81 | $33.95 | 256,981 |
| 2018-04-05 | $35.17 | $35.55 | $35.17 | $35.39 | $34.51 | 348,408 |
| 2018-04-04 | $33.99 | $34.96 | $33.83 | $34.90 | $34.04 | 302,472 |
| 2018-04-03 | $34.11 | $34.52 | $34.06 | $34.47 | $33.62 | 413,157 |
| 2018-04-02 | $34.40 | $34.49 | $33.75 | $33.97 | $33.13 | 217,579 |
| 2018-03-29 | $33.90 | $34.50 | $33.79 | $34.27 | $33.42 | 219,528 |
| 2018-03-28 | $33.95 | $34.07 | $33.52 | $33.62 | $32.79 | 320,591 |
| 2018-03-27 | $34.92 | $35.04 | $33.78 | $33.94 | $33.10 | 541,075 |
| 2018-03-26 | $34.39 | $34.78 | $34.17 | $34.73 | $33.87 | 336,084 |
| 2018-03-23 | $34.61 | $34.65 | $33.90 | $33.91 | $33.07 | 195,794 |
| 2018-03-22 | $35.00 | $35.21 | $34.60 | $34.63 | $33.77 | 221,337 |
| 2018-03-21 | $35.17 | $35.55 | $35.15 | $35.30 | $34.43 | 151,392 |
| 2018-03-20 | $34.85 | $35.13 | $34.83 | $35.08 | $34.21 | 167,212 |
| 2018-03-19 | $35.49 | $35.49 | $34.55 | $34.93 | $34.07 | 435,161 |
| 2018-03-16 | $36.05 | $36.17 | $35.70 | $35.70 | $34.82 | 442,027 |
| 2018-03-15 | $36.00 | $36.21 | $35.83 | $35.97 | $35.08 | 202,389 |
| 2018-03-14 | $35.96 | $36.10 | $35.79 | $35.88 | $34.99 | 239,539 |
| 2018-03-13 | $36.32 | $36.39 | $35.81 | $35.90 | $35.01 | 239,425 |
| 2018-03-12 | $36.29 | $36.31 | $36.06 | $36.18 | $35.29 | 271,992 |
| 2018-03-09 | $36.15 | $36.26 | $36.02 | $36.18 | $35.29 | 388,147 |
| 2018-03-08 | $35.84 | $35.91 | $35.62 | $35.91 | $35.02 | 276,427 |
| 2018-03-07 | $34.99 | $35.54 | $34.91 | $35.50 | $34.62 | 1,367,028 |
| 2018-03-06 | $35.15 | $35.31 | $35.04 | $35.24 | $34.37 | 206,938 |
| 2018-03-05 | $34.61 | $35.12 | $34.53 | $35.02 | $34.15 | 298,848 |
| 2018-03-02 | $33.76 | $34.83 | $33.76 | $34.79 | $33.93 | 427,441 |
| 2018-03-01 | $34.10 | $34.30 | $33.60 | $33.90 | $33.06 | 253,024 |
| 2018-02-28 | $34.51 | $34.64 | $34.14 | $34.14 | $33.30 | 234,834 |
| 2018-02-27 | $34.79 | $34.86 | $34.35 | $34.35 | $33.50 | 450,744 |
| 2018-02-26 | $34.46 | $34.65 | $34.31 | $34.64 | $33.78 | 357,463 |
| 2018-02-23 | $33.99 | $34.25 | $33.87 | $34.23 | $33.38 | 113,118 |
| 2018-02-22 | $34.06 | $34.17 | $33.78 | $33.83 | $32.99 | 200,229 |
| 2018-02-21 | $34.00 | $34.44 | $33.86 | $33.89 | $33.05 | 250,153 |
| 2018-02-20 | $33.87 | $34.18 | $33.71 | $33.89 | $33.05 | 189,247 |
| 2018-02-16 | $33.86 | $34.10 | $33.83 | $33.86 | $33.02 | 349,751 |
| 2018-02-15 | $33.41 | $33.84 | $33.29 | $33.79 | $32.95 | 293,979 |
| 2018-02-14 | $32.31 | $33.04 | $32.28 | $33.00 | $32.18 | 281,538 |
| 2018-02-13 | $31.85 | $32.46 | $31.85 | $32.42 | $31.62 | 182,098 |
| 2018-02-12 | $31.87 | $32.12 | $31.63 | $31.99 | $31.20 | 143,379 |
| 2018-02-09 | $31.38 | $31.94 | $30.54 | $31.72 | $30.94 | 641,707 |
| 2018-02-08 | $31.65 | $31.80 | $30.91 | $30.95 | $30.18 | 216,713 |
| 2018-02-07 | $32.14 | $32.26 | $31.87 | $31.96 | $31.17 | 164,946 |
| 2018-02-06 | $31.16 | $32.19 | $30.76 | $32.10 | $31.31 | 715,276 |
| 2018-02-05 | $32.46 | $32.90 | $31.66 | $31.69 | $30.91 | 419,062 |
| 2018-02-02 | $33.18 | $33.18 | $32.76 | $32.76 | $31.95 | 153,096 |
| 2018-02-01 | $33.01 | $33.50 | $32.98 | $33.37 | $32.54 | 152,335 |
| 2018-01-31 | $33.12 | $33.34 | $33.10 | $33.18 | $32.36 | 153,564 |
| 2018-01-30 | $33.40 | $33.46 | $33.24 | $33.29 | $32.47 | 140,544 |
| 2018-01-29 | $33.65 | $33.73 | $33.48 | $33.50 | $32.67 | 148,580 |
| 2018-01-26 | $33.38 | $33.71 | $33.36 | $33.69 | $32.86 | 208,652 |
| 2018-01-25 | $33.40 | $33.42 | $33.17 | $33.24 | $32.42 | 119,939 |
| 2018-01-24 | $33.46 | $33.60 | $33.23 | $33.33 | $32.51 | 274,831 |
| 2018-01-23 | $33.26 | $33.46 | $33.20 | $33.45 | $32.62 | 182,184 |
| 2018-01-22 | $33.23 | $33.24 | $33.00 | $33.24 | $32.42 | 297,043 |
| 2018-01-19 | $33.14 | $33.25 | $33.12 | $33.22 | $32.40 | 175,273 |
| 2018-01-18 | $33.00 | $33.14 | $32.95 | $33.05 | $32.23 | 145,365 |
| 2018-01-17 | $32.96 | $33.16 | $32.86 | $33.13 | $32.31 | 202,323 |
| 2018-01-16 | $33.34 | $33.62 | $32.81 | $32.89 | $32.08 | 330,304 |
| 2018-01-12 | $33.22 | $33.39 | $33.09 | $33.39 | $32.56 | 784,191 |
| 2018-01-11 | $32.86 | $33.18 | $32.86 | $33.18 | $32.36 | 429,369 |
| 2018-01-10 | $32.86 | $32.90 | $32.74 | $32.86 | $32.05 | 222,491 |
| 2018-01-09 | $32.98 | $33.03 | $32.74 | $32.94 | $32.13 | 235,754 |
| 2018-01-08 | $32.77 | $33.02 | $32.67 | $33.01 | $32.19 | 240,254 |
| 2018-01-05 | $32.75 | $32.80 | $32.60 | $32.72 | $31.91 | 323,584 |
| 2018-01-04 | $32.62 | $32.77 | $32.60 | $32.63 | $31.82 | 607,542 |
| 2018-01-03 | $32.21 | $32.48 | $32.20 | $32.48 | $31.68 | 353,161 |
| 2018-01-02 | $31.73 | $32.16 | $31.73 | $32.16 | $31.36 | 189,747 |
| 2017-12-29 | $31.93 | $31.93 | $31.64 | $31.64 | $30.86 | 130,979 |
| 2017-12-28 | $31.90 | $31.90 | $31.73 | $31.84 | $31.05 | 197,441 |
| 2017-12-27 | $31.78 | $31.88 | $31.72 | $31.83 | $31.04 | 108,194 |
| 2017-12-26 | $31.74 | $31.84 | $31.65 | $31.74 | $30.95 | 91,206 |
| 2017-12-22 | $31.86 | $31.91 | $31.71 | $31.74 | $30.95 | 283,978 |
| 2017-12-21 | $31.94 | $32.03 | $31.83 | $31.84 | $31.05 | 174,822 |
| 2017-12-20 | $32.16 | $32.16 | $31.83 | $31.93 | $31.14 | 280,624 |
| 2017-12-19 | $32.06 | $32.50 | $32.00 | $32.11 | $31.31 | 497,380 |
| 2017-12-18 | $31.97 | $32.22 | $31.97 | $32.05 | $31.25 | 302,512 |
| 2017-12-15 | $31.38 | $31.72 | $31.37 | $31.62 | $30.83 | 209,961 |
| 2017-12-14 | $31.38 | $31.50 | $31.34 | $31.34 | $30.56 | 207,358 |
| 2017-12-13 | $31.27 | $31.50 | $31.27 | $31.34 | $30.56 | 206,397 |
| 2017-12-12 | $31.36 | $31.46 | $31.21 | $31.25 | $30.47 | 138,750 |
| 2017-12-11 | $31.33 | $31.41 | $31.11 | $31.39 | $30.61 | 311,543 |
| 2017-12-08 | $31.13 | $31.41 | $31.13 | $31.17 | $30.40 | 266,041 |
| 2017-12-07 | $30.63 | $31.01 | $30.63 | $30.97 | $30.20 | 179,780 |
| 2017-12-06 | $30.59 | $30.74 | $30.56 | $30.64 | $29.88 | 230,696 |
| 2017-12-05 | $30.85 | $30.96 | $30.65 | $30.66 | $29.90 | 508,042 |
| 2017-12-04 | $31.56 | $31.73 | $30.85 | $30.85 | $30.08 | 255,138 |
| 2017-12-01 | $31.40 | $31.40 | $30.88 | $31.39 | $30.61 | 210,368 |
| 2017-11-30 | $31.30 | $31.48 | $31.18 | $31.41 | $30.63 | 236,978 |
| 2017-11-29 | $31.65 | $31.81 | $31.25 | $31.32 | $30.54 | 235,040 |
| 2017-11-28 | $31.50 | $31.69 | $31.42 | $31.63 | $30.84 | 225,189 |
| 2017-11-27 | $31.45 | $31.72 | $31.45 | $31.53 | $30.75 | 476,188 |
| 2017-11-24 | $31.31 | $31.34 | $31.21 | $31.33 | $30.55 | 86,499 |
| 2017-11-22 | $31.16 | $31.33 | $31.15 | $31.24 | $30.46 | 220,835 |
| 2017-11-21 | $30.95 | $31.16 | $30.90 | $31.07 | $30.30 | 437,692 |
| 2017-11-20 | $30.37 | $30.69 | $30.37 | $30.63 | $29.87 | 483,984 |
| 2017-11-17 | $30.30 | $30.42 | $30.21 | $30.42 | $29.66 | 463,849 |
| 2017-11-16 | $29.90 | $30.30 | $29.86 | $30.20 | $29.45 | 144,341 |
| 2017-11-15 | $29.60 | $29.80 | $29.50 | $29.65 | $28.91 | 156,901 |
| 2017-11-14 | $29.62 | $29.80 | $29.62 | $29.77 | $29.03 | 192,735 |
| 2017-11-13 | $29.76 | $29.85 | $29.55 | $29.72 | $28.98 | 179,224 |
| 2017-11-10 | $29.91 | $30.00 | $29.86 | $29.96 | $29.22 | 143,685 |
| 2017-11-09 | $30.23 | $30.26 | $29.81 | $30.00 | $29.25 | 307,463 |
| 2017-11-08 | $30.17 | $30.46 | $30.16 | $30.41 | $29.65 | 120,062 |
| 2017-11-07 | $30.45 | $30.49 | $30.10 | $30.15 | $29.40 | 179,439 |
| 2017-11-06 | $30.32 | $30.46 | $30.32 | $30.39 | $29.64 | 207,919 |
| 2017-11-03 | $30.23 | $30.40 | $30.15 | $30.40 | $29.64 | 181,182 |
| 2017-11-02 | $30.34 | $30.39 | $30.12 | $30.37 | $29.62 | 313,608 |
| 2017-11-01 | $30.82 | $30.84 | $30.44 | $30.57 | $29.81 | 299,613 |
| 2017-10-31 | $30.59 | $30.83 | $30.59 | $30.73 | $29.97 | 415,482 |
| 2017-10-30 | $30.59 | $30.63 | $30.42 | $30.58 | $29.82 | 394,819 |
| 2017-10-27 | $30.60 | $30.82 | $30.56 | $30.63 | $29.87 | 263,756 |
| 2017-10-26 | $30.49 | $30.56 | $30.40 | $30.54 | $29.78 | 288,790 |
| 2017-10-25 | $30.59 | $30.75 | $30.29 | $30.40 | $29.64 | 240,208 |
| 2017-10-24 | $30.53 | $30.62 | $30.44 | $30.54 | $29.78 | 161,168 |
| 2017-10-23 | $30.69 | $30.75 | $30.47 | $30.48 | $29.72 | 289,862 |
| 2017-10-20 | $30.47 | $30.65 | $30.47 | $30.61 | $29.85 | 364,101 |
| 2017-10-19 | $30.17 | $30.33 | $30.08 | $30.32 | $29.57 | 229,178 |
| 2017-10-18 | $30.18 | $30.33 | $30.11 | $30.28 | $29.53 | 351,591 |
| 2017-10-17 | $30.17 | $30.29 | $30.12 | $30.15 | $29.40 | 205,056 |
| 2017-10-16 | $30.39 | $30.39 | $30.21 | $30.25 | $29.50 | 255,679 |
| 2017-10-13 | $30.42 | $30.44 | $30.30 | $30.40 | $29.64 | 249,521 |
| 2017-10-12 | $30.33 | $30.39 | $30.20 | $30.27 | $29.52 | 231,074 |
| 2017-10-11 | $30.52 | $30.52 | $30.35 | $30.43 | $29.67 | 305,904 |
| 2017-10-10 | $30.88 | $30.91 | $30.60 | $30.66 | $29.90 | 264,660 |
| 2017-10-09 | $31.10 | $31.10 | $30.76 | $30.84 | $30.07 | 296,105 |
| 2017-10-06 | $30.90 | $31.04 | $30.74 | $31.04 | $30.27 | 253,510 |
| 2017-10-05 | $30.71 | $30.92 | $30.66 | $30.92 | $30.15 | 193,597 |
| 2017-10-04 | $30.52 | $30.67 | $30.42 | $30.67 | $29.91 | 183,919 |
| 2017-10-03 | $30.34 | $30.50 | $30.34 | $30.49 | $29.73 | 702,139 |
| 2017-10-02 | $30.05 | $30.39 | $30.02 | $30.34 | $29.59 | 234,122 |
| 2017-09-29 | $30.06 | $30.19 | $30.02 | $30.10 | $29.35 | 124,034 |
| 2017-09-28 | $30.17 | $30.17 | $29.95 | $29.98 | $29.24 | 159,987 |
| 2017-09-27 | $29.96 | $30.27 | $29.96 | $30.11 | $29.36 | 183,460 |
| 2017-09-26 | $29.91 | $30.03 | $29.79 | $29.84 | $29.10 | 316,357 |
| 2017-09-25 | $30.17 | $30.21 | $29.71 | $29.82 | $29.08 | 860,699 |
| 2017-09-22 | $30.09 | $30.29 | $30.04 | $30.27 | $29.52 | 174,883 |
| 2017-09-21 | $30.23 | $30.25 | $29.99 | $30.08 | $29.33 | 266,577 |
| 2017-09-20 | $30.32 | $30.32 | $30.03 | $30.21 | $29.46 | 229,077 |
| 2017-09-19 | $30.29 | $30.38 | $30.22 | $30.32 | $29.57 | 152,580 |
| 2017-09-18 | $30.15 | $30.29 | $30.12 | $30.26 | $29.51 | 184,699 |
| 2017-09-15 | $30.16 | $30.24 | $30.05 | $30.16 | $29.41 | 296,880 |
| 2017-09-14 | $30.20 | $30.26 | $29.99 | $30.19 | $29.44 | 264,530 |
| 2017-09-13 | $30.36 | $30.37 | $30.19 | $30.20 | $29.45 | 126,539 |
| 2017-09-12 | $30.26 | $30.35 | $30.17 | $30.35 | $29.60 | 202,325 |
| 2017-09-11 | $30.10 | $30.30 | $30.03 | $30.22 | $29.47 | 367,835 |
| 2017-09-08 | $30.20 | $30.23 | $29.80 | $29.83 | $29.09 | 409,746 |
| 2017-09-07 | $29.82 | $29.92 | $29.76 | $29.83 | $29.09 | 200,765 |
| 2017-09-06 | $29.72 | $29.78 | $29.55 | $29.70 | $28.96 | 184,998 |
| 2017-09-05 | $29.81 | $29.96 | $29.46 | $29.64 | $28.90 | 246,087 |
| 2017-09-01 | $29.98 | $30.04 | $29.85 | $30.01 | $29.26 | 181,913 |
| 2017-08-31 | $29.51 | $29.78 | $29.51 | $29.74 | $29.00 | 292,221 |
| 2017-08-30 | $29.10 | $29.47 | $29.08 | $29.47 | $28.74 | 163,752 |
| 2017-08-29 | $28.98 | $29.18 | $28.86 | $29.13 | $28.41 | 175,410 |
| 2017-08-28 | $29.11 | $29.17 | $29.02 | $29.16 | $28.44 | 285,409 |
| 2017-08-25 | $29.35 | $29.41 | $29.10 | $29.10 | $28.38 | 107,574 |
| 2017-08-24 | $29.03 | $29.18 | $29.00 | $29.11 | $28.39 | 139,336 |
| 2017-08-23 | $28.88 | $29.02 | $28.84 | $28.87 | $28.15 | 132,937 |
| 2017-08-22 | $28.77 | $29.05 | $28.77 | $29.03 | $28.31 | 160,416 |
| 2017-08-21 | $28.64 | $28.69 | $28.50 | $28.66 | $27.95 | 187,401 |
| 2017-08-18 | $28.62 | $28.74 | $28.52 | $28.64 | $27.93 | 238,050 |
| 2017-08-17 | $29.12 | $29.13 | $28.64 | $28.64 | $27.93 | 331,199 |
| 2017-08-16 | $28.98 | $29.23 | $28.98 | $29.19 | $28.46 | 169,898 |
| 2017-08-15 | $29.08 | $29.10 | $28.92 | $28.96 | $28.24 | 160,882 |
| 2017-08-14 | $28.80 | $29.05 | $28.80 | $29.05 | $28.33 | 234,964 |
| 2017-08-11 | $28.42 | $28.73 | $28.42 | $28.71 | $28.00 | 337,260 |
| 2017-08-10 | $28.91 | $28.96 | $28.38 | $28.38 | $27.68 | 508,072 |
| 2017-08-09 | $29.00 | $29.10 | $28.88 | $29.04 | $28.32 | 221,997 |
| 2017-08-08 | $29.30 | $29.41 | $29.05 | $29.09 | $28.37 | 273,497 |
| 2017-08-07 | $29.34 | $29.40 | $29.18 | $29.35 | $28.62 | 174,189 |
| 2017-08-04 | $29.40 | $29.46 | $29.28 | $29.29 | $28.56 | 233,664 |
| 2017-08-03 | $29.27 | $29.47 | $29.23 | $29.37 | $28.64 | 255,883 |
| 2017-08-02 | $29.59 | $29.63 | $29.02 | $29.15 | $28.43 | 388,247 |
| 2017-08-01 | $29.34 | $29.53 | $29.25 | $29.47 | $28.74 | 507,988 |
| 2017-07-31 | $29.59 | $29.59 | $29.15 | $29.24 | $28.51 | 340,396 |
| 2017-07-28 | $29.77 | $29.77 | $29.52 | $29.52 | $28.79 | 238,358 |
| 2017-07-27 | $30.08 | $30.22 | $29.38 | $29.71 | $28.97 | 393,180 |
| 2017-07-26 | $30.46 | $30.46 | $30.12 | $30.20 | $29.45 | 221,587 |
| 2017-07-25 | $30.29 | $30.64 | $30.29 | $30.57 | $29.81 | 161,631 |
| 2017-07-24 | $30.31 | $30.38 | $30.19 | $30.36 | $29.61 | 488,950 |
| 2017-07-21 | $30.68 | $30.68 | $30.37 | $30.38 | $29.63 | 406,482 |
| 2017-07-20 | $30.75 | $30.75 | $30.57 | $30.70 | $29.94 | 227,913 |
| 2017-07-19 | $30.52 | $30.87 | $30.45 | $30.80 | $30.03 | 333,232 |
| 2017-07-18 | $30.33 | $30.45 | $30.18 | $30.45 | $29.69 | 194,492 |
| 2017-07-17 | $30.38 | $30.44 | $30.24 | $30.41 | $29.65 | 236,207 |
| 2017-07-14 | $30.28 | $30.38 | $30.13 | $30.35 | $29.60 | 403,865 |
| 2017-07-13 | $30.73 | $30.74 | $30.55 | $30.66 | $29.90 | 275,924 |
| 2017-07-12 | $30.47 | $30.75 | $30.41 | $30.69 | $29.93 | 333,920 |
| 2017-07-11 | $30.04 | $30.37 | $30.01 | $30.35 | $29.60 | 463,482 |
| 2017-07-10 | $30.08 | $30.25 | $29.98 | $30.16 | $29.41 | 376,154 |
| 2017-07-07 | $29.67 | $30.10 | $29.61 | $30.08 | $29.33 | 232,626 |
| 2017-07-06 | $29.74 | $29.77 | $29.47 | $29.50 | $28.77 | 260,899 |
| 2017-07-05 | $29.74 | $30.01 | $29.73 | $29.93 | $29.19 | 289,058 |
| 2017-07-03 | $30.06 | $30.16 | $29.75 | $29.79 | $29.05 | 188,123 |
| 2017-06-30 | $30.01 | $30.16 | $29.92 | $30.02 | $29.27 | 188,034 |
| 2017-06-29 | $30.49 | $30.49 | $29.70 | $29.96 | $29.22 | 451,872 |
| 2017-06-28 | $30.09 | $30.55 | $29.98 | $30.51 | $29.75 | 526,594 |
| 2017-06-27 | $30.37 | $30.48 | $30.03 | $30.04 | $29.29 | 812,384 |
| 2017-06-26 | $30.62 | $30.72 | $30.35 | $30.40 | $29.64 | 249,167 |
| 2017-06-23 | $30.40 | $30.56 | $30.26 | $30.53 | $29.77 | 267,173 |
| 2017-06-22 | $30.18 | $30.44 | $30.17 | $30.36 | $29.61 | 371,484 |
| 2017-06-21 | $29.97 | $30.21 | $29.95 | $30.11 | $29.36 | 250,586 |
| 2017-06-20 | $30.30 | $30.34 | $29.90 | $29.90 | $29.16 | 227,747 |
| 2017-06-19 | $30.25 | $30.27 | $30.00 | $30.23 | $29.48 | 299,807 |
| 2017-06-16 | $30.11 | $30.11 | $29.82 | $29.97 | $29.23 | 449,139 |
| 2017-06-15 | $30.00 | $30.13 | $29.85 | $30.08 | $29.33 | 289,652 |
| 2017-06-14 | $30.60 | $30.60 | $30.09 | $30.29 | $29.54 | 768,140 |
| 2017-06-13 | $30.41 | $30.51 | $30.24 | $30.49 | $29.73 | 354,923 |
| 2017-06-12 | $30.20 | $30.37 | $29.61 | $30.31 | $29.56 | 489,049 |
| 2017-06-09 | $31.30 | $31.35 | $30.07 | $30.33 | $29.58 | 741,879 |
| 2017-06-08 | $31.15 | $31.32 | $30.95 | $31.29 | $30.51 | 327,525 |
| 2017-06-07 | $31.31 | $31.35 | $30.95 | $31.11 | $30.34 | 538,030 |
| 2017-06-06 | $31.10 | $31.26 | $30.92 | $31.13 | $30.36 | 338,269 |
| 2017-06-05 | $31.20 | $31.26 | $31.10 | $31.14 | $30.37 | 344,036 |
| 2017-06-02 | $30.97 | $31.19 | $30.95 | $31.10 | $30.33 | 531,883 |
| 2017-06-01 | $30.67 | $31.00 | $30.61 | $31.00 | $30.23 | 334,097 |
| 2017-05-31 | $30.49 | $30.49 | $30.05 | $30.33 | $29.58 | 260,312 |
| 2017-05-30 | $30.50 | $30.75 | $30.34 | $30.37 | $29.62 | 607,914 |
| 2017-05-26 | $30.44 | $30.49 | $30.30 | $30.46 | $29.70 | 398,024 |
| 2017-05-25 | $30.55 | $30.68 | $30.47 | $30.49 | $29.73 | 635,466 |
| 2017-05-24 | $30.40 | $30.43 | $30.26 | $30.43 | $29.67 | 400,902 |
| 2017-05-23 | $30.32 | $30.47 | $30.12 | $30.34 | $29.59 | 414,740 |
| 2017-05-22 | $29.86 | $30.29 | $29.86 | $30.25 | $29.50 | 556,149 |
| 2017-05-19 | $29.89 | $29.98 | $29.79 | $29.85 | $29.11 | 429,727 |
| 2017-05-18 | $29.77 | $29.86 | $29.50 | $29.69 | $28.95 | 531,388 |
| 2017-05-17 | $30.50 | $30.50 | $29.80 | $29.80 | $29.06 | 986,036 |
| 2017-05-16 | $30.85 | $30.85 | $30.53 | $30.65 | $29.89 | 1,011,862 |
| 2017-05-15 | $31.00 | $31.00 | $30.43 | $30.69 | $29.93 | 2,911,787 |
| 2017-05-12 | $29.63 | $29.77 | $29.52 | $29.74 | $29.00 | 386,751 |
| 2017-05-11 | $29.94 | $29.98 | $29.63 | $29.76 | $29.02 | 269,601 |
| 2017-05-10 | $29.94 | $30.10 | $29.88 | $30.10 | $29.35 | 210,412 |
| 2017-05-09 | $29.99 | $30.00 | $29.85 | $29.95 | $29.21 | 289,560 |
| 2017-05-08 | $29.88 | $29.98 | $29.79 | $29.96 | $29.22 | 500,637 |
| 2017-05-05 | $29.50 | $29.86 | $29.45 | $29.86 | $29.12 | 258,218 |
| 2017-05-04 | $29.19 | $29.38 | $29.16 | $29.38 | $28.65 | 168,897 |
| 2017-05-03 | $29.13 | $29.25 | $29.00 | $29.10 | $28.38 | 95,041 |
| 2017-05-02 | $29.03 | $29.14 | $28.92 | $29.06 | $28.34 | 221,067 |
| 2017-05-01 | $29.09 | $29.19 | $28.90 | $29.13 | $28.41 | 143,515 |
| 2017-04-28 | $28.95 | $29.02 | $28.65 | $28.94 | $28.22 | 384,732 |
| 2017-04-27 | $29.37 | $29.43 | $29.25 | $29.32 | $28.59 | 101,680 |
| 2017-04-26 | $29.26 | $29.47 | $29.26 | $29.38 | $28.65 | 186,822 |
| 2017-04-25 | $29.23 | $29.43 | $29.22 | $29.26 | $28.53 | 1,135,907 |
| 2017-04-24 | $29.03 | $29.12 | $28.92 | $29.09 | $28.37 | 204,372 |
| 2017-04-21 | $28.77 | $28.90 | $28.70 | $28.90 | $28.18 | 153,816 |
| 2017-04-20 | $28.79 | $28.85 | $28.56 | $28.69 | $27.98 | 142,685 |
| 2017-04-19 | $28.84 | $28.90 | $28.73 | $28.80 | $28.08 | 91,846 |
| 2017-04-18 | $28.67 | $28.79 | $28.49 | $28.64 | $27.93 | 224,593 |
| 2017-04-17 | $28.56 | $28.84 | $28.56 | $28.84 | $28.12 | 97,541 |
| 2017-04-13 | $28.60 | $28.77 | $28.50 | $28.50 | $27.79 | 185,548 |
| 2017-04-12 | $28.98 | $29.01 | $28.74 | $28.76 | $28.05 | 410,645 |
| 2017-04-11 | $28.97 | $29.08 | $28.80 | $29.08 | $28.36 | 151,829 |
| 2017-04-10 | $29.06 | $29.20 | $28.95 | $29.01 | $28.29 | 143,212 |
| 2017-04-07 | $29.08 | $29.13 | $28.92 | $29.06 | $28.34 | 228,311 |
| 2017-04-06 | $29.00 | $29.02 | $28.77 | $29.02 | $28.30 | 425,255 |
| 2017-04-05 | $29.09 | $29.36 | $28.88 | $28.95 | $28.23 | 185,602 |
| 2017-04-04 | $28.99 | $29.04 | $28.81 | $28.83 | $28.11 | 363,601 |
| 2017-04-03 | $29.54 | $29.64 | $29.10 | $29.23 | $28.50 | 247,335 |
| 2017-03-31 | $29.50 | $29.59 | $29.44 | $29.52 | $28.79 | 272,312 |
| 2017-03-30 | $29.60 | $29.65 | $29.36 | $29.38 | $28.65 | 127,490 |
| 2017-03-29 | $29.35 | $29.52 | $29.31 | $29.51 | $28.78 | 245,496 |
| 2017-03-28 | $29.16 | $29.27 | $29.10 | $29.19 | $28.46 | 216,122 |
| 2017-03-27 | $29.12 | $29.37 | $28.91 | $29.34 | $28.61 | 286,015 |
| 2017-03-24 | $29.11 | $29.28 | $28.98 | $29.07 | $28.35 | 233,983 |
| 2017-03-23 | $28.98 | $29.20 | $28.92 | $29.03 | $28.31 | 200,514 |
| 2017-03-22 | $28.64 | $28.80 | $28.57 | $28.78 | $28.07 | 315,583 |
| 2017-03-21 | $29.46 | $29.48 | $28.70 | $28.72 | $28.01 | 518,860 |
| 2017-03-20 | $29.25 | $29.40 | $29.18 | $29.26 | $28.53 | 244,806 |
| 2017-03-17 | $29.17 | $29.22 | $29.02 | $29.11 | $28.39 | 221,463 |
| 2017-03-16 | $28.97 | $29.16 | $28.96 | $29.16 | $28.44 | 245,155 |
| 2017-03-15 | $28.74 | $28.92 | $28.60 | $28.90 | $28.18 | 200,838 |
| 2017-03-14 | $28.83 | $28.83 | $28.48 | $28.60 | $27.89 | 317,733 |
| 2017-03-13 | $28.72 | $28.91 | $28.60 | $28.88 | $28.16 | 421,497 |
| 2017-03-10 | $28.50 | $28.73 | $28.48 | $28.72 | $28.01 | 471,586 |
| 2017-03-09 | $28.55 | $28.55 | $28.27 | $28.39 | $27.68 | 289,539 |
| 2017-03-08 | $28.51 | $28.64 | $28.46 | $28.50 | $27.79 | 265,963 |
| 2017-03-07 | $28.50 | $28.61 | $28.45 | $28.45 | $27.74 | 317,655 |
| 2017-03-06 | $28.71 | $28.71 | $28.50 | $28.52 | $27.81 | 380,336 |
| 2017-03-03 | $28.74 | $28.81 | $28.63 | $28.77 | $28.06 | 348,871 |
| 2017-03-02 | $28.97 | $29.01 | $28.75 | $28.76 | $28.05 | 433,562 |
| 2017-03-01 | $28.71 | $29.04 | $28.71 | $28.97 | $28.25 | 598,481 |
| 2017-02-28 | $29.39 | $29.39 | $29.02 | $29.05 | $28.33 | 355,509 |
| 2017-02-27 | $29.33 | $29.47 | $29.26 | $29.43 | $28.70 | 329,223 |
| 2017-02-24 | $29.26 | $29.39 | $29.10 | $29.38 | $28.65 | 640,787 |
| 2017-02-23 | $29.68 | $29.70 | $29.38 | $29.43 | $28.70 | 385,464 |
| 2017-02-22 | $29.85 | $29.89 | $29.65 | $29.66 | $28.92 | 422,153 |
| 2017-02-21 | $29.74 | $29.85 | $29.65 | $29.84 | $29.10 | 511,335 |
| 2017-02-17 | $29.28 | $29.61 | $29.16 | $29.61 | $28.87 | 551,458 |
| 2017-02-16 | $29.49 | $29.50 | $29.14 | $29.27 | $28.54 | 673,419 |
| 2017-02-15 | $29.36 | $29.48 | $29.25 | $29.41 | $28.68 | 376,244 |
| 2017-02-14 | $29.35 | $29.54 | $29.24 | $29.44 | $28.71 | 488,551 |
| 2017-02-13 | $29.37 | $29.50 | $29.31 | $29.42 | $28.69 | 470,715 |
| 2017-02-10 | $29.21 | $29.37 | $29.10 | $29.23 | $28.50 | 595,073 |
| 2017-02-09 | $28.93 | $29.33 | $28.89 | $29.27 | $28.54 | 574,390 |
| 2017-02-08 | $28.94 | $28.94 | $28.71 | $28.88 | $28.16 | 384,408 |
| 2017-02-07 | $28.78 | $28.99 | $28.70 | $28.86 | $28.14 | 750,019 |
| 2017-02-06 | $28.70 | $28.76 | $28.60 | $28.69 | $27.98 | 588,049 |
| 2017-02-03 | $28.54 | $28.81 | $28.44 | $28.80 | $28.08 | 531,532 |
| 2017-02-02 | $28.32 | $28.45 | $28.13 | $28.44 | $27.73 | 538,825 |
| 2017-02-01 | $28.51 | $28.53 | $28.19 | $28.29 | $27.59 | 729,602 |
| 2017-01-31 | $28.00 | $28.45 | $27.96 | $28.45 | $27.74 | 1,008,896 |
| 2017-01-30 | $28.06 | $28.06 | $27.71 | $27.98 | $27.28 | 819,195 |
| 2017-01-27 | $28.12 | $28.15 | $27.98 | $28.06 | $27.36 | 437,020 |
| 2017-01-26 | $28.54 | $28.65 | $28.25 | $28.37 | $27.67 | 499,013 |
| 2017-01-25 | $28.38 | $28.68 | $28.38 | $28.50 | $27.79 | 1,353,310 |
| 2017-01-24 | $27.93 | $28.21 | $27.87 | $28.21 | $27.51 | 453,166 |
| 2017-01-23 | $27.97 | $28.08 | $27.70 | $27.85 | $27.16 | 478,783 |
| 2017-01-20 | $28.03 | $28.06 | $27.88 | $27.96 | $27.27 | 273,345 |
| 2017-01-19 | $27.89 | $28.09 | $27.83 | $27.93 | $27.24 | 215,596 |
| 2017-01-18 | $27.73 | $27.78 | $27.61 | $27.77 | $27.08 | 551,513 |
| 2017-01-17 | $28.19 | $28.19 | $27.65 | $27.69 | $27.00 | 376,268 |
| 2017-01-13 | $27.84 | $28.12 | $27.84 | $28.12 | $27.42 | 612,931 |
| 2017-01-12 | $27.88 | $27.88 | $27.47 | $27.74 | $27.05 | 767,277 |
| 2017-01-11 | $27.68 | $27.95 | $27.59 | $27.93 | $27.24 | 911,747 |
| 2017-01-10 | $27.58 | $27.76 | $27.43 | $27.66 | $26.97 | 591,923 |
| 2017-01-09 | $27.49 | $27.50 | $27.29 | $27.45 | $26.77 | 279,657 |
| 2017-01-06 | $27.32 | $27.55 | $27.17 | $27.47 | $26.79 | 575,926 |
| 2017-01-05 | $27.12 | $27.35 | $27.10 | $27.28 | $26.60 | 220,093 |
| 2017-01-04 | $26.72 | $27.13 | $26.72 | $27.11 | $26.44 | 750,221 |
| 2017-01-03 | $26.57 | $26.83 | $26.49 | $26.66 | $26.00 | 382,877 |
| 2016-12-30 | $26.51 | $26.60 | $26.40 | $26.44 | $25.78 | 155,658 |
| 2016-12-29 | $26.52 | $26.69 | $26.39 | $26.48 | $25.82 | 176,279 |
| 2016-12-28 | $26.88 | $26.94 | $26.47 | $26.49 | $25.83 | 217,268 |
| 2016-12-27 | $26.80 | $27.03 | $26.78 | $27.01 | $26.21 | 242,321 |
| 2016-12-23 | $26.55 | $26.82 | $26.55 | $26.82 | $26.02 | 100,462 |
| 2016-12-22 | $26.87 | $26.90 | $26.55 | $26.56 | $25.77 | 197,906 |
| 2016-12-21 | $27.12 | $27.21 | $26.85 | $26.96 | $26.16 | 152,491 |
| 2016-12-20 | $27.21 | $27.36 | $27.10 | $27.21 | $26.40 | 418,564 |
| 2016-12-19 | $27.06 | $27.28 | $26.91 | $27.22 | $26.41 | 241,486 |
| 2016-12-16 | $27.04 | $27.20 | $26.91 | $26.96 | $26.16 | 179,413 |
| 2016-12-15 | $27.10 | $27.32 | $27.03 | $27.11 | $26.30 | 313,038 |
| 2016-12-14 | $27.29 | $27.42 | $27.06 | $27.06 | $26.25 | 226,188 |
| 2016-12-13 | $27.21 | $27.42 | $27.21 | $27.31 | $26.50 | 260,839 |
| 2016-12-12 | $27.55 | $27.55 | $27.05 | $27.13 | $26.32 | 167,099 |
| 2016-12-09 | $27.60 | $27.78 | $27.53 | $27.61 | $26.79 | 152,123 |
| 2016-12-08 | $27.27 | $27.67 | $27.27 | $27.53 | $26.71 | 253,810 |
| 2016-12-07 | $27.09 | $27.33 | $26.94 | $27.30 | $26.49 | 430,070 |
| 2016-12-06 | $27.02 | $27.07 | $26.76 | $27.01 | $26.21 | 128,455 |
| 2016-12-05 | $26.46 | $26.87 | $26.46 | $26.81 | $26.01 | 124,160 |
| 2016-12-02 | $26.29 | $26.40 | $26.11 | $26.40 | $25.61 | 131,860 |
| 2016-12-01 | $27.09 | $27.17 | $26.18 | $26.25 | $25.47 | 394,330 |
| 2016-11-30 | $27.41 | $27.46 | $27.08 | $27.08 | $26.27 | 86,354 |
| 2016-11-29 | $27.22 | $27.50 | $27.22 | $27.33 | $26.52 | 126,799 |
| 2016-11-28 | $27.74 | $27.74 | $27.25 | $27.27 | $26.46 | 140,093 |
| 2016-11-25 | $27.62 | $27.70 | $27.60 | $27.68 | $26.86 | 75,614 |
| 2016-11-23 | $27.71 | $27.71 | $27.57 | $27.62 | $26.80 | 146,436 |
| 2016-11-22 | $27.62 | $27.74 | $27.52 | $27.71 | $26.89 | 642,185 |
| 2016-11-21 | $28.09 | $28.09 | $27.83 | $28.00 | $27.17 | 148,042 |
| 2016-11-18 | $28.07 | $28.08 | $27.84 | $27.85 | $27.02 | 232,021 |
| 2016-11-17 | $27.97 | $28.02 | $27.83 | $27.98 | $27.15 | 138,998 |
| 2016-11-16 | $27.83 | $27.97 | $27.72 | $27.95 | $27.12 | 98,264 |
| 2016-11-15 | $27.80 | $27.93 | $27.74 | $27.83 | $27.00 | 434,405 |
| 2016-11-14 | $27.85 | $28.13 | $27.70 | $27.74 | $26.91 | 246,599 |
| 2016-11-11 | $27.02 | $27.75 | $27.02 | $27.75 | $26.92 | 247,154 |
| 2016-11-10 | $27.37 | $27.69 | $26.86 | $27.09 | $26.28 | 313,149 |
| 2016-11-09 | $26.20 | $27.15 | $26.10 | $27.09 | $26.28 | 178,575 |
| 2016-11-08 | $26.79 | $26.82 | $26.47 | $26.62 | $25.83 | 104,991 |
| 2016-11-07 | $26.35 | $26.80 | $26.35 | $26.79 | $25.99 | 237,311 |
| 2016-11-04 | $26.15 | $26.19 | $25.87 | $25.87 | $25.10 | 152,960 |
| 2016-11-03 | $25.75 | $26.19 | $25.75 | $25.98 | $25.21 | 119,138 |
| 2016-11-02 | $26.23 | $26.25 | $25.86 | $25.87 | $25.10 | 169,896 |
| 2016-11-01 | $26.47 | $26.48 | $26.10 | $26.27 | $25.49 | 163,845 |
| 2016-10-31 | $26.32 | $26.55 | $26.32 | $26.54 | $25.75 | 154,586 |
| 2016-10-28 | $26.13 | $26.61 | $26.13 | $26.38 | $25.59 | 195,069 |
| 2016-10-27 | $26.46 | $26.57 | $26.17 | $26.17 | $25.39 | 83,228 |
| 2016-10-26 | $26.33 | $26.64 | $26.33 | $26.42 | $25.63 | 94,837 |
| 2016-10-25 | $26.59 | $26.59 | $26.27 | $26.32 | $25.54 | 115,932 |
| 2016-10-24 | $26.41 | $26.55 | $26.37 | $26.50 | $25.71 | 159,256 |
| 2016-10-21 | $26.09 | $26.31 | $26.02 | $26.27 | $25.49 | 288,686 |
| 2016-10-20 | $26.06 | $26.08 | $25.84 | $25.98 | $25.21 | 164,012 |
| 2016-10-19 | $26.14 | $26.18 | $26.03 | $26.07 | $25.29 | 188,273 |
| 2016-10-18 | $26.50 | $26.56 | $26.40 | $26.44 | $25.65 | 118,235 |
| 2016-10-17 | $26.50 | $26.53 | $26.25 | $26.27 | $25.49 | 199,823 |
| 2016-10-14 | $26.63 | $26.85 | $26.46 | $26.47 | $25.68 | 222,879 |
| 2016-10-13 | $26.61 | $26.68 | $26.38 | $26.57 | $25.78 | 269,515 |
| 2016-10-12 | $26.64 | $26.97 | $26.60 | $26.83 | $26.03 | 301,777 |
| 2016-10-11 | $27.42 | $27.51 | $27.00 | $27.06 | $26.25 | 227,739 |
| 2016-10-10 | $27.64 | $27.75 | $27.53 | $27.55 | $26.73 | 94,367 |
| 2016-10-07 | $27.64 | $27.75 | $27.42 | $27.55 | $26.73 | 145,810 |
| 2016-10-06 | $28.01 | $28.01 | $27.66 | $27.72 | $26.90 | 185,677 |
| 2016-10-05 | $27.91 | $28.27 | $27.91 | $28.04 | $27.21 | 300,718 |
| 2016-10-04 | $27.99 | $28.08 | $27.83 | $27.94 | $27.11 | 346,897 |
| 2016-10-03 | $27.90 | $27.95 | $27.76 | $27.91 | $27.08 | 185,115 |
| 2016-09-30 | $27.76 | $27.95 | $27.68 | $27.90 | $27.07 | 247,602 |
| 2016-09-29 | $27.95 | $27.95 | $27.60 | $27.61 | $26.79 | 329,552 |
| 2016-09-28 | $27.90 | $27.95 | $27.71 | $27.95 | $27.12 | 275,653 |
| 2016-09-27 | $27.45 | $27.80 | $27.37 | $27.78 | $26.95 | 196,337 |
| 2016-09-26 | $27.59 | $27.66 | $27.46 | $27.48 | $26.66 | 199,982 |
| 2016-09-23 | $27.90 | $27.95 | $27.70 | $27.76 | $26.93 | 219,151 |
| 2016-09-22 | $27.51 | $27.66 | $27.49 | $27.64 | $26.82 | 172,212 |
| 2016-09-21 | $26.96 | $27.33 | $26.96 | $27.33 | $26.52 | 184,895 |
| 2016-09-20 | $27.11 | $27.18 | $26.92 | $26.92 | $26.12 | 137,733 |
| 2016-09-19 | $27.01 | $27.33 | $27.00 | $27.09 | $26.28 | 139,981 |
| 2016-09-16 | $26.89 | $26.92 | $26.72 | $26.85 | $26.05 | 123,759 |
| 2016-09-15 | $26.72 | $26.95 | $26.72 | $26.94 | $26.14 | 128,457 |
| 2016-09-14 | $26.70 | $26.97 | $26.69 | $26.76 | $25.96 | 183,440 |
| 2016-09-13 | $27.05 | $27.12 | $26.66 | $26.74 | $25.94 | 211,878 |
| 2016-09-12 | $26.80 | $27.29 | $26.75 | $27.28 | $26.35 | 183,570 |
| 2016-09-09 | $27.46 | $27.51 | $27.01 | $27.01 | $26.09 | 280,312 |
| 2016-09-08 | $27.69 | $27.76 | $27.59 | $27.63 | $26.69 | 138,214 |
| 2016-09-07 | $27.74 | $27.88 | $27.60 | $27.68 | $26.74 | 352,963 |
| 2016-09-06 | $27.45 | $27.72 | $27.42 | $27.69 | $26.75 | 1,455,428 |
| 2016-09-02 | $27.24 | $27.45 | $27.18 | $27.44 | $26.50 | 293,345 |
| 2016-09-01 | $26.74 | $27.10 | $26.74 | $27.09 | $26.17 | 335,513 |
| 2016-08-31 | $26.82 | $26.82 | $26.51 | $26.74 | $25.83 | 149,561 |
| 2016-08-30 | $26.95 | $27.05 | $26.81 | $26.89 | $25.97 | 135,226 |
| 2016-08-29 | $26.83 | $27.06 | $26.83 | $26.95 | $26.03 | 124,673 |
| 2016-08-26 | $26.96 | $27.06 | $26.68 | $26.81 | $25.90 | 187,523 |
| 2016-08-25 | $26.73 | $27.00 | $26.73 | $26.96 | $26.04 | 183,819 |
| 2016-08-24 | $27.01 | $27.13 | $26.82 | $26.85 | $25.93 | 163,318 |
| 2016-08-23 | $26.81 | $27.10 | $26.81 | $27.05 | $26.13 | 136,319 |
| 2016-08-22 | $26.73 | $26.78 | $26.62 | $26.71 | $25.80 | 103,812 |
| 2016-08-19 | $26.44 | $26.77 | $26.41 | $26.75 | $25.84 | 162,030 |
| 2016-08-18 | $26.18 | $26.59 | $26.18 | $26.59 | $25.68 | 232,639 |
| 2016-08-17 | $26.37 | $26.41 | $26.10 | $26.23 | $25.34 | 151,763 |
| 2016-08-16 | $26.16 | $26.50 | $26.15 | $26.43 | $25.53 | 253,258 |
| 2016-08-15 | $25.95 | $26.33 | $25.95 | $26.27 | $25.37 | 225,927 |
| 2016-08-12 | $25.94 | $25.94 | $25.84 | $25.92 | $25.04 | 81,550 |
| 2016-08-11 | $25.86 | $26.03 | $25.79 | $25.99 | $25.10 | 117,893 |
| 2016-08-10 | $25.85 | $25.87 | $25.68 | $25.78 | $24.90 | 205,686 |
| 2016-08-09 | $25.65 | $25.89 | $25.65 | $25.85 | $24.97 | 128,977 |
| 2016-08-08 | $25.83 | $25.86 | $25.67 | $25.67 | $24.79 | 107,678 |
| 2016-08-05 | $25.69 | $25.85 | $25.61 | $25.84 | $24.96 | 96,309 |
| 2016-08-04 | $25.67 | $26.00 | $25.67 | $25.71 | $24.83 | 115,219 |
| 2016-08-03 | $25.47 | $25.65 | $25.40 | $25.65 | $24.78 | 163,910 |
| 2016-08-02 | $25.74 | $25.78 | $25.42 | $25.54 | $24.67 | 149,931 |
| 2016-08-01 | $25.94 | $26.01 | $25.75 | $25.79 | $24.91 | 174,412 |
| 2016-07-29 | $25.92 | $25.95 | $25.67 | $25.93 | $25.05 | 142,953 |
| 2016-07-28 | $25.78 | $26.13 | $25.78 | $26.11 | $25.22 | 153,798 |
| 2016-07-27 | $25.94 | $25.97 | $25.73 | $25.78 | $24.90 | 117,198 |
| 2016-07-26 | $25.71 | $25.99 | $25.71 | $25.87 | $24.99 | 139,451 |
| 2016-07-25 | $25.65 | $25.87 | $25.60 | $25.82 | $24.94 | 158,193 |
| 2016-07-22 | $25.44 | $25.73 | $25.27 | $25.72 | $24.84 | 151,435 |
| 2016-07-21 | $25.49 | $25.57 | $25.14 | $25.21 | $24.35 | 174,027 |
| 2016-07-20 | $25.23 | $25.58 | $25.23 | $25.55 | $24.68 | 211,325 |
| 2016-07-19 | $25.21 | $25.36 | $25.15 | $25.20 | $24.34 | 243,160 |
| 2016-07-18 | $25.19 | $25.35 | $25.16 | $25.24 | $24.38 | 133,191 |
| 2016-07-15 | $25.21 | $25.23 | $25.06 | $25.10 | $24.24 | 90,121 |
| 2016-07-14 | $25.31 | $25.38 | $25.21 | $25.23 | $24.37 | 141,248 |
| 2016-07-13 | $25.28 | $25.36 | $25.08 | $25.19 | $24.33 | 137,451 |
| 2016-07-12 | $25.14 | $25.33 | $24.98 | $25.29 | $24.43 | 191,599 |
| 2016-07-11 | $25.00 | $25.28 | $25.00 | $25.18 | $24.32 | 324,080 |
| 2016-07-08 | $24.38 | $24.88 | $24.38 | $24.87 | $24.02 | 173,858 |
| 2016-07-07 | $24.13 | $24.35 | $24.13 | $24.20 | $23.37 | 164,910 |
| 2016-07-06 | $23.50 | $23.86 | $23.41 | $23.86 | $23.05 | 176,223 |
| 2016-07-05 | $23.50 | $23.95 | $23.11 | $23.69 | $22.88 | 166,819 |
| 2016-07-01 | $23.86 | $24.14 | $23.73 | $24.01 | $23.19 | 121,311 |
| 2016-06-30 | $23.55 | $23.89 | $23.41 | $23.89 | $23.08 | 129,861 |
| 2016-06-29 | $23.19 | $23.42 | $23.09 | $23.39 | $22.59 | 367,153 |
| 2016-06-28 | $22.75 | $23.07 | $22.70 | $22.86 | $22.08 | 211,939 |
| 2016-06-27 | $23.14 | $23.23 | $22.38 | $22.47 | $21.70 | 249,026 |
| 2016-06-24 | $23.67 | $23.91 | $23.38 | $23.39 | $22.59 | 232,046 |
| 2016-06-23 | $24.29 | $24.80 | $24.29 | $24.80 | $23.95 | 392,033 |
| 2016-06-22 | $24.48 | $24.51 | $24.17 | $24.17 | $23.35 | 163,911 |
| 2016-06-21 | $24.40 | $24.56 | $24.39 | $24.52 | $23.68 | 159,656 |
| 2016-06-20 | $24.08 | $24.52 | $24.08 | $24.32 | $23.49 | 289,847 |
| 2016-06-17 | $24.14 | $24.26 | $24.03 | $24.07 | $23.18 | 199,904 |
| 2016-06-16 | $24.01 | $24.22 | $23.72 | $24.20 | $23.31 | 244,574 |
| 2016-06-15 | $24.06 | $24.36 | $23.98 | $24.13 | $23.24 | 315,432 |
| 2016-06-14 | $23.99 | $24.21 | $23.93 | $24.08 | $23.19 | 248,014 |
| 2016-06-13 | $23.97 | $24.36 | $23.97 | $24.09 | $23.20 | 197,958 |
| 2016-06-10 | $24.14 | $24.23 | $24.03 | $24.08 | $23.19 | 173,380 |
| 2016-06-09 | $24.63 | $24.63 | $24.39 | $24.46 | $23.56 | 197,023 |
| 2016-06-08 | $24.63 | $24.80 | $24.63 | $24.75 | $23.84 | 155,766 |
| 2016-06-07 | $24.55 | $24.69 | $24.52 | $24.67 | $23.76 | 206,679 |
| 2016-06-06 | $24.53 | $24.63 | $24.40 | $24.56 | $23.65 | 112,905 |
| 2016-06-03 | $24.50 | $24.64 | $24.34 | $24.55 | $23.64 | 201,082 |
| 2016-06-02 | $24.31 | $24.71 | $24.31 | $24.70 | $23.79 | 146,735 |
| 2016-06-01 | $24.07 | $24.46 | $24.07 | $24.42 | $23.52 | 122,783 |
| 2016-05-31 | $23.95 | $24.27 | $23.80 | $24.23 | $23.34 | 159,592 |
| 2016-05-27 | $23.98 | $24.05 | $23.83 | $24.04 | $23.15 | 155,435 |
| 2016-05-26 | $24.02 | $24.23 | $24.02 | $24.19 | $23.30 | 170,384 |
| 2016-05-25 | $24.14 | $24.15 | $23.98 | $24.11 | $23.22 | 198,242 |
| 2016-05-24 | $23.54 | $24.03 | $23.49 | $24.01 | $23.12 | 328,080 |
| 2016-05-23 | $23.35 | $23.65 | $23.30 | $23.46 | $22.60 | 221,814 |
| 2016-05-20 | $23.18 | $23.44 | $23.00 | $23.44 | $22.58 | 292,701 |
| 2016-05-19 | $23.04 | $23.29 | $22.79 | $23.04 | $22.19 | 400,357 |
| 2016-05-18 | $22.65 | $23.16 | $22.65 | $23.04 | $22.19 | 298,963 |
| 2016-05-17 | $22.90 | $23.14 | $22.71 | $22.79 | $21.95 | 200,968 |
| 2016-05-16 | $22.73 | $23.11 | $22.73 | $23.03 | $22.18 | 174,766 |
| 2016-05-13 | $22.80 | $23.04 | $22.74 | $22.81 | $21.97 | 162,829 |
| 2016-05-12 | $23.05 | $23.15 | $22.64 | $22.85 | $22.01 | 175,191 |
| 2016-05-11 | $23.00 | $23.08 | $22.76 | $22.76 | $21.92 | 258,066 |
| 2016-05-10 | $22.69 | $22.96 | $22.52 | $22.96 | $22.11 | 176,004 |
| 2016-05-09 | $22.48 | $22.72 | $22.47 | $22.65 | $21.81 | 239,100 |
| 2016-05-06 | $22.52 | $22.75 | $22.09 | $22.57 | $21.74 | 339,894 |
| 2016-05-05 | $23.31 | $23.36 | $23.03 | $23.03 | $22.18 | 269,323 |
| 2016-05-04 | $23.43 | $23.45 | $23.12 | $23.22 | $22.36 | 247,177 |
| 2016-05-03 | $23.72 | $23.75 | $23.44 | $23.55 | $22.68 | 195,664 |
| 2016-05-02 | $23.82 | $24.06 | $23.74 | $24.06 | $23.17 | 138,245 |
| 2016-04-29 | $23.67 | $24.07 | $23.57 | $23.78 | $22.90 | 160,594 |
| 2016-04-28 | $24.20 | $24.50 | $23.97 | $24.00 | $23.12 | 259,675 |
| 2016-04-27 | $24.00 | $24.36 | $24.00 | $24.34 | $23.44 | 293,378 |
| 2016-04-26 | $23.85 | $23.96 | $23.70 | $23.91 | $23.03 | 95,224 |
| 2016-04-25 | $23.76 | $23.92 | $23.73 | $23.85 | $22.97 | 135,411 |
| 2016-04-22 | $23.62 | $23.78 | $23.49 | $23.76 | $22.88 | 121,169 |
| 2016-04-21 | $23.36 | $23.63 | $23.36 | $23.52 | $22.65 | 189,734 |
| 2016-04-20 | $23.29 | $23.58 | $23.24 | $23.44 | $22.58 | 190,438 |
| 2016-04-19 | $23.72 | $23.75 | $23.26 | $23.40 | $22.54 | 154,592 |
| 2016-04-18 | $23.27 | $23.70 | $23.25 | $23.68 | $22.81 | 128,689 |
| 2016-04-15 | $23.47 | $23.49 | $23.35 | $23.44 | $22.58 | 148,965 |
| 2016-04-14 | $23.62 | $23.62 | $23.40 | $23.48 | $22.61 | 129,235 |
| 2016-04-13 | $23.01 | $23.56 | $23.01 | $23.54 | $22.67 | 245,981 |
| 2016-04-12 | $23.04 | $23.08 | $22.72 | $22.92 | $22.08 | 344,414 |
| 2016-04-11 | $23.53 | $23.73 | $23.14 | $23.14 | $22.29 | 134,570 |
| 2016-04-08 | $23.77 | $23.78 | $23.37 | $23.47 | $22.60 | 153,606 |
| 2016-04-07 | $23.75 | $23.83 | $23.38 | $23.45 | $22.59 | 232,047 |
| 2016-04-06 | $23.63 | $23.97 | $23.58 | $23.97 | $23.09 | 287,058 |
| 2016-04-05 | $23.79 | $23.84 | $23.56 | $23.56 | $22.69 | 160,384 |
| 2016-04-04 | $24.06 | $24.23 | $24.02 | $24.02 | $23.13 | 115,021 |
| 2016-04-01 | $23.78 | $24.03 | $23.55 | $24.02 | $23.13 | 130,290 |
| 2016-03-31 | $23.78 | $24.03 | $23.60 | $23.97 | $23.09 | 152,089 |
| 2016-03-30 | $23.75 | $23.95 | $23.69 | $23.81 | $22.93 | 190,809 |
| 2016-03-29 | $23.15 | $23.68 | $23.13 | $23.63 | $22.76 | 155,186 |
| 2016-03-28 | $23.18 | $23.24 | $22.89 | $23.13 | $22.28 | 77,456 |
| 2016-03-24 | $23.01 | $23.12 | $22.84 | $23.12 | $22.27 | 149,909 |
| 2016-03-23 | $23.64 | $23.66 | $23.12 | $23.12 | $22.27 | 136,655 |
| 2016-03-22 | $23.56 | $23.85 | $23.56 | $23.67 | $22.80 | 188,182 |
| 2016-03-21 | $23.66 | $23.79 | $23.58 | $23.68 | $22.81 | 180,083 |
| 2016-03-18 | $23.40 | $23.66 | $23.40 | $23.60 | $22.73 | 143,569 |
| 2016-03-17 | $23.02 | $23.47 | $22.97 | $23.42 | $22.56 | 204,719 |
| 2016-03-16 | $22.70 | $23.06 | $22.68 | $23.03 | $22.18 | 131,137 |
| 2016-03-15 | $23.22 | $23.22 | $22.73 | $22.77 | $21.93 | 278,863 |
| 2016-03-14 | $23.51 | $23.56 | $23.23 | $23.34 | $22.48 | 148,123 |
| 2016-03-11 | $22.99 | $23.49 | $22.97 | $23.49 | $22.62 | 166,923 |
| 2016-03-10 | $23.21 | $23.29 | $22.52 | $22.80 | $21.96 | 403,726 |
| 2016-03-09 | $23.04 | $23.21 | $22.97 | $23.08 | $22.23 | 91,331 |
| 2016-03-08 | $23.33 | $23.39 | $22.88 | $22.88 | $22.04 | 205,918 |
| 2016-03-07 | $23.08 | $23.50 | $23.00 | $23.42 | $22.56 | 185,358 |
| 2016-03-04 | $23.13 | $23.44 | $22.96 | $23.23 | $22.37 | 193,384 |
| 2016-03-03 | $22.91 | $23.11 | $22.73 | $23.11 | $22.26 | 121,661 |
| 2016-03-02 | $22.75 | $22.92 | $22.58 | $22.92 | $22.08 | 128,199 |
| 2016-03-01 | $22.27 | $22.77 | $22.26 | $22.72 | $21.88 | 311,094 |
| 2016-02-29 | $22.22 | $22.37 | $22.00 | $22.06 | $21.25 | 234,926 |
| 2016-02-26 | $22.24 | $22.31 | $22.00 | $22.22 | $21.40 | 233,389 |
| 2016-02-25 | $21.43 | $21.95 | $21.31 | $21.91 | $21.10 | 352,438 |
| 2016-02-24 | $20.79 | $21.37 | $20.68 | $21.34 | $20.55 | 317,083 |
| 2016-02-23 | $21.08 | $21.17 | $20.97 | $21.00 | $20.23 | 164,978 |
| 2016-02-22 | $21.05 | $21.39 | $21.05 | $21.24 | $20.46 | 202,076 |
| 2016-02-19 | $20.49 | $20.91 | $20.40 | $20.88 | $20.11 | 162,651 |
| 2016-02-18 | $20.65 | $20.94 | $20.51 | $20.53 | $19.77 | 620,372 |
| 2016-02-17 | $20.25 | $20.85 | $20.25 | $20.82 | $20.05 | 394,713 |
| 2016-02-16 | $19.93 | $20.41 | $19.88 | $20.36 | $19.61 | 280,621 |
| 2016-02-12 | $19.57 | $19.76 | $19.33 | $19.74 | $19.01 | 266,837 |
| 2016-02-11 | $19.29 | $19.72 | $19.19 | $19.66 | $18.94 | 571,854 |
| 2016-02-10 | $19.43 | $19.89 | $19.42 | $19.57 | $18.85 | 367,199 |
| 2016-02-09 | $19.43 | $19.88 | $19.15 | $19.26 | $18.55 | 797,434 |
| 2016-02-08 | $20.50 | $20.60 | $19.58 | $19.83 | $19.10 | 1,329,072 |
| 2016-02-05 | $21.78 | $21.78 | $20.78 | $20.80 | $20.03 | 1,154,167 |
| 2016-02-04 | $21.81 | $22.10 | $21.72 | $21.95 | $21.14 | 271,544 |
| 2016-02-03 | $22.20 | $22.20 | $21.67 | $22.00 | $21.19 | 263,656 |
| 2016-02-02 | $22.36 | $22.41 | $22.00 | $22.05 | $21.24 | 292,731 |
| 2016-02-01 | $22.30 | $22.65 | $22.10 | $22.57 | $21.74 | 262,196 |
| 2016-01-29 | $22.14 | $22.49 | $22.13 | $22.49 | $21.66 | 418,283 |
| 2016-01-28 | $22.24 | $22.32 | $21.67 | $21.87 | $21.06 | 296,038 |
| 2016-01-27 | $22.62 | $22.64 | $22.08 | $22.16 | $21.34 | 192,648 |
| 2016-01-26 | $22.57 | $22.80 | $22.33 | $22.75 | $21.91 | 282,348 |
| 2016-01-25 | $23.04 | $23.09 | $22.50 | $22.52 | $21.69 | 251,723 |
| 2016-01-22 | $22.82 | $23.16 | $22.77 | $23.13 | $22.28 | 187,003 |
| 2016-01-21 | $22.59 | $22.88 | $22.23 | $22.49 | $21.66 | 372,586 |
| 2016-01-20 | $22.21 | $22.59 | $21.42 | $22.36 | $21.54 | 1,330,460 |
| 2016-01-19 | $23.47 | $23.55 | $22.50 | $22.70 | $21.86 | 465,426 |
| 2016-01-15 | $22.98 | $23.32 | $22.67 | $23.18 | $22.33 | 528,560 |
| 2016-01-14 | $23.31 | $23.94 | $22.92 | $23.78 | $22.90 | 379,257 |
| 2016-01-13 | $24.01 | $24.30 | $23.24 | $23.36 | $22.50 | 643,680 |
| 2016-01-12 | $23.56 | $23.90 | $23.22 | $23.62 | $22.75 | 325,186 |
| 2016-01-11 | $23.56 | $23.67 | $23.04 | $23.44 | $22.58 | 861,233 |
| 2016-01-08 | $24.06 | $24.17 | $23.47 | $23.47 | $22.60 | 1,068,299 |
| 2016-01-07 | $24.34 | $24.77 | $24.17 | $24.21 | $23.32 | 749,590 |
| 2016-01-06 | $24.85 | $25.09 | $24.70 | $24.83 | $23.91 | 552,084 |
| 2016-01-05 | $25.33 | $25.50 | $25.14 | $25.21 | $24.28 | 304,291 |
| 2016-01-04 | $25.50 | $25.58 | $25.13 | $25.36 | $24.43 | 395,863 |
| 2015-12-31 | $25.98 | $26.14 | $25.90 | $25.90 | $24.95 | 355,416 |
| 2015-12-30 | $26.27 | $26.47 | $26.11 | $26.11 | $25.15 | 385,520 |
| 2015-12-29 | $26.15 | $26.35 | $26.08 | $26.32 | $25.35 | 375,308 |
| 2015-12-28 | $25.98 | $25.99 | $25.75 | $25.98 | $25.02 | 397,859 |
| 2015-12-24 | $26.06 | $26.24 | $26.00 | $26.14 | $25.18 | 138,964 |
| 2015-12-23 | $25.97 | $26.20 | $25.94 | $26.17 | $25.21 | 563,395 |
| 2015-12-22 | $25.74 | $25.92 | $25.63 | $25.92 | $24.96 | 473,630 |
| 2015-12-21 | $25.64 | $25.78 | $25.36 | $25.50 | $24.56 | 513,398 |
| 2015-12-18 | $25.60 | $25.79 | $25.45 | $25.45 | $24.51 | 499,264 |
| 2015-12-17 | $26.20 | $26.20 | $25.73 | $25.74 | $24.79 | 355,419 |
| 2015-12-16 | $25.94 | $26.16 | $25.80 | $26.16 | $25.20 | 369,788 |
| 2015-12-15 | $25.64 | $25.96 | $25.61 | $25.85 | $24.90 | 335,394 |
| 2015-12-14 | $25.66 | $25.81 | $25.18 | $25.55 | $24.61 | 384,833 |
| 2015-12-11 | $26.03 | $26.04 | $25.55 | $25.57 | $24.63 | 369,543 |
| 2015-12-10 | $26.17 | $26.40 | $26.11 | $26.21 | $25.24 | 380,523 |
| 2015-12-09 | $26.58 | $26.78 | $26.15 | $26.16 | $25.20 | 667,117 |
| 2015-12-08 | $26.46 | $26.84 | $26.27 | $26.74 | $25.75 | 268,536 |
| 2015-12-07 | $27.00 | $27.10 | $26.57 | $26.66 | $25.68 | 273,509 |
| 2015-12-04 | $26.74 | $27.13 | $26.62 | $27.09 | $26.09 | 246,674 |
| 2015-12-03 | $27.44 | $27.48 | $26.63 | $26.75 | $25.76 | 309,500 |
| 2015-12-02 | $27.35 | $27.58 | $27.23 | $27.26 | $26.26 | 281,125 |
| 2015-12-01 | $27.32 | $27.44 | $27.15 | $27.44 | $26.43 | 195,076 |
| 2015-11-30 | $27.29 | $27.39 | $27.06 | $27.15 | $26.15 | 301,595 |
| 2015-11-27 | $27.24 | $27.29 | $27.08 | $27.23 | $26.23 | 277,221 |
| 2015-11-25 | $26.96 | $27.18 | $26.88 | $27.12 | $26.12 | 328,038 |
| 2015-11-24 | $26.67 | $26.95 | $26.54 | $26.95 | $25.96 | 238,709 |
| 2015-11-23 | $26.94 | $26.98 | $26.73 | $26.73 | $25.74 | 283,493 |
| 2015-11-20 | $26.94 | $27.02 | $26.85 | $26.92 | $25.93 | 573,773 |
| 2015-11-19 | $26.68 | $26.90 | $26.63 | $26.83 | $25.84 | 198,480 |
| 2015-11-18 | $26.42 | $26.69 | $26.28 | $26.68 | $25.70 | 225,471 |
| 2015-11-17 | $26.30 | $26.49 | $26.13 | $26.30 | $25.33 | 363,181 |
| 2015-11-16 | $25.87 | $26.20 | $25.83 | $26.20 | $25.23 | 265,997 |
| 2015-11-13 | $26.09 | $26.10 | $25.81 | $25.86 | $24.91 | 311,567 |
| 2015-11-12 | $26.19 | $26.54 | $26.06 | $26.26 | $25.29 | 352,657 |
| 2015-11-11 | $26.49 | $26.56 | $26.14 | $26.28 | $25.31 | 414,105 |
| 2015-11-10 | $26.53 | $26.53 | $26.16 | $26.33 | $25.36 | 557,169 |
| 2015-11-09 | $27.06 | $27.06 | $26.52 | $26.67 | $25.69 | 470,262 |
| 2015-11-06 | $26.77 | $27.10 | $26.57 | $27.09 | $26.09 | 238,656 |
| 2015-11-05 | $27.09 | $27.10 | $26.55 | $26.75 | $25.76 | 612,038 |
| 2015-11-04 | $27.45 | $27.63 | $27.38 | $27.55 | $26.53 | 363,481 |
| 2015-11-03 | $27.14 | $27.59 | $27.04 | $27.44 | $26.43 | 434,599 |
| 2015-11-02 | $26.85 | $27.29 | $26.78 | $27.23 | $26.23 | 393,101 |
| 2015-10-30 | $26.80 | $26.97 | $26.73 | $26.80 | $25.81 | 408,411 |
| 2015-10-29 | $26.87 | $26.87 | $26.50 | $26.50 | $25.52 | 529,164 |
| 2015-10-28 | $26.08 | $26.99 | $26.04 | $26.99 | $25.99 | 1,066,370 |
| 2015-10-27 | $26.01 | $26.10 | $25.82 | $25.96 | $25.00 | 333,402 |
| 2015-10-26 | $26.10 | $26.27 | $25.93 | $26.13 | $25.17 | 335,664 |
| 2015-10-23 | $26.16 | $26.23 | $25.84 | $26.12 | $25.16 | 498,351 |
| 2015-10-22 | $26.00 | $26.50 | $25.89 | $26.34 | $25.37 | 401,179 |
| 2015-10-21 | $26.36 | $26.46 | $25.56 | $25.56 | $24.62 | 583,445 |
| 2015-10-20 | $26.36 | $26.47 | $26.07 | $26.26 | $25.29 | 239,762 |
| 2015-10-19 | $26.30 | $26.63 | $26.19 | $26.38 | $25.41 | 338,864 |
| 2015-10-16 | $26.27 | $26.41 | $26.09 | $26.40 | $25.43 | 247,865 |
| 2015-10-15 | $25.76 | $26.25 | $25.68 | $26.25 | $25.28 | 246,247 |
| 2015-10-14 | $26.00 | $26.11 | $25.57 | $25.61 | $24.67 | 461,867 |
| 2015-10-13 | $26.29 | $26.47 | $25.93 | $25.95 | $24.99 | 352,480 |
| 2015-10-12 | $26.60 | $26.64 | $26.25 | $26.36 | $25.39 | 293,319 |
| 2015-10-09 | $26.48 | $26.69 | $26.42 | $26.59 | $25.61 | 357,594 |
| 2015-10-08 | $26.40 | $26.46 | $26.13 | $26.40 | $25.43 | 297,880 |
| 2015-10-07 | $26.19 | $26.43 | $25.90 | $26.40 | $25.43 | 422,679 |
| 2015-10-06 | $25.98 | $26.22 | $25.71 | $25.97 | $25.01 | 720,020 |
| 2015-10-05 | $26.08 | $26.29 | $25.92 | $26.28 | $25.31 | 427,929 |
| 2015-10-02 | $25.14 | $25.92 | $24.95 | $25.92 | $24.96 | 1,436,884 |
| 2015-10-01 | $25.23 | $25.44 | $24.98 | $25.34 | $24.41 | 239,734 |
| 2015-09-30 | $25.12 | $25.35 | $24.88 | $25.25 | $24.32 | 688,955 |
| 2015-09-29 | $25.50 | $25.65 | $25.00 | $25.19 | $24.26 | 735,488 |
| 2015-09-28 | $26.00 | $26.23 | $25.35 | $25.47 | $24.53 | 778,184 |
| 2015-09-25 | $26.93 | $26.96 | $26.13 | $26.21 | $25.24 | 350,335 |
| 2015-09-24 | $26.57 | $26.72 | $26.26 | $26.61 | $25.63 | 403,178 |
| 2015-09-23 | $26.70 | $26.88 | $26.60 | $26.81 | $25.82 | 143,228 |
| 2015-09-22 | $26.94 | $26.97 | $26.53 | $26.72 | $25.73 | 465,854 |
| 2015-09-21 | $27.46 | $27.70 | $27.14 | $27.35 | $26.34 | 335,680 |
| 2015-09-18 | $27.02 | $27.35 | $27.00 | $27.30 | $26.29 | 259,909 |
| 2015-09-17 | $27.22 | $27.72 | $27.11 | $27.42 | $26.41 | 284,979 |
| 2015-09-16 | $27.19 | $27.36 | $27.05 | $27.29 | $26.28 | 335,264 |
| 2015-09-15 | $26.94 | $27.24 | $26.88 | $27.18 | $26.18 | 257,954 |
| 2015-09-14 | $26.99 | $27.00 | $26.78 | $26.95 | $25.96 | 414,866 |
| 2015-09-11 | $26.75 | $26.99 | $26.58 | $26.98 | $25.99 | 273,921 |
| 2015-09-10 | $26.65 | $27.01 | $26.47 | $26.82 | $25.83 | 453,596 |
| 2015-09-09 | $27.15 | $27.22 | $26.49 | $26.52 | $25.54 | 456,392 |
| 2015-09-08 | $26.77 | $26.84 | $26.39 | $26.84 | $25.85 | 371,799 |
| 2015-09-04 | $26.24 | $26.51 | $26.11 | $26.24 | $25.27 | 471,336 |
| 2015-09-03 | $26.75 | $26.95 | $26.48 | $26.58 | $25.60 | 517,943 |
| 2015-09-02 | $26.58 | $26.65 | $26.10 | $26.62 | $25.64 | 357,767 |
| 2015-09-01 | $26.75 | $26.84 | $26.12 | $26.21 | $25.24 | 647,853 |
| 2015-08-31 | $27.53 | $27.58 | $27.04 | $27.12 | $26.12 | 305,669 |
| 2015-08-28 | $27.43 | $27.70 | $27.27 | $27.65 | $26.63 | 406,841 |
| 2015-08-27 | $27.56 | $27.62 | $27.01 | $27.47 | $26.46 | 875,183 |
| 2015-08-26 | $26.78 | $27.22 | $26.24 | $27.14 | $26.14 | 982,366 |
| 2015-08-25 | $27.09 | $27.15 | $26.20 | $26.21 | $25.24 | 820,756 |
| 2015-08-24 | $25.17 | $26.82 | $18.29 | $26.11 | $25.15 | 3,234,958 |
| 2015-08-21 | $27.74 | $27.92 | $27.03 | $27.17 | $26.17 | 2,102,084 |
| 2015-08-20 | $29.20 | $29.25 | $28.03 | $28.06 | $27.03 | 1,929,667 |
ETFMG Prime Cyber Security ETF (HACK) News Headlines
.jpg)
.jpg)
.jpg)
Software stocks have had a bruising year. Why cybersecurity has been a relative outperformer
The long-term trends that should lift cybersecurity stocks remain intact despite a volatile market in 2025.
cnbc.com April 1, 2025Recent ETFMG Prime Cyber Security ETF (HACK) News
Similar Companies to ETFMG Prime Cyber Security ETF (HACK) 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 | -- | -- | -- |