VanEck Natural Resources ETF (HAP) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.82 ($-0.06) -0.12%
VanEck Natural Resources ETF - Daily Information
Click for more stock information on VanEck Natural Resources ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.67 |
| Previous Close | $48.82 |
| High | $48.86 |
| Low | $48.67 |
| Adjusted Open | $48.67 |
| Previous Adjusted Close | $48.82 |
| Adjusted High | $48.86 |
| Adjusted Low | $48.67 |
About VanEck Natural Resources ETF (HAP)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Natural Resources Index is comprised of publicly traded companies engaged (derive greater than 50% of revenues from applicable sources) in the production and distribution of commodities and commodity-related products and services in the following sectors: 1) Agriculture; 2) Alternatives (Water & Alternative Energy); 3) Base and Industrial Metals; 4) Energy; 5) Forest Products; and 6) Precious Metals. Such companies may include small- and medium-capitalization companies and foreign issuers. As of December 31, 2019, the Natural Resources Index included 303 securities of companies with a market capitalization range of between approximately $436.4 million and $295.2 billion and a weighted average market capitalization of $16.7 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be change without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Natural Resources Index by investing in a portfolio of securities that generally replicates the Natural Resources Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Natural Resources Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Natural Resources Index but also may reduce some of the risks of active management, such as poor security selection. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Natural Resources Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy and basic materials sectors, and each of the consumer staples and industrials sectors represented a significant portion of the Fund.
Invest in VanEck Natural Resources ETF (HAP)
Historical Stock Data for VanEck Natural Resources ETF (HAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $48.67 | $48.86 | $48.67 | $48.82 | $48.82 | 1,304 |
| 2025-04-28 | $48.55 | $48.88 | $48.55 | $48.88 | $48.88 | 3,927 |
| 2025-04-25 | $51.10 | $51.10 | $48.33 | $48.51 | $48.51 | 8,896 |
| 2025-04-24 | $48.10 | $48.72 | $48.10 | $48.72 | $48.72 | 8,101 |
| 2025-04-23 | $48.27 | $48.56 | $47.84 | $48.00 | $48.00 | 13,328 |
| 2025-04-22 | $48.04 | $48.26 | $47.90 | $48.14 | $48.14 | 7,189 |
| 2025-04-21 | $47.54 | $47.54 | $46.88 | $47.33 | $47.33 | 2,070 |
| 2025-04-17 | $47.51 | $48.06 | $47.37 | $47.73 | $47.73 | 13,557 |
| 2025-04-16 | $47.57 | $47.75 | $47.14 | $47.24 | $47.24 | 2,123 |
| 2025-04-15 | $47.35 | $47.42 | $47.12 | $47.12 | $47.12 | 7,726 |
| 2025-04-14 | $47.75 | $47.75 | $46.89 | $47.21 | $47.21 | 24,923 |
| 2025-04-11 | $46.10 | $46.91 | $45.64 | $46.74 | $46.74 | 13,468 |
| 2025-04-10 | $45.33 | $45.55 | $44.34 | $45.16 | $45.16 | 13,189 |
| 2025-04-09 | $43.08 | $46.43 | $43.08 | $46.29 | $46.29 | 15,209 |
| 2025-04-08 | $45.01 | $45.12 | $42.65 | $43.16 | $43.16 | 25,356 |
| 2025-04-07 | $43.10 | $45.63 | $43.10 | $44.16 | $44.16 | 28,768 |
| 2025-04-04 | $46.47 | $46.47 | $44.56 | $44.64 | $44.64 | 7,172 |
| 2025-04-03 | $48.84 | $48.84 | $48.29 | $48.29 | $48.29 | 5,321 |
| 2025-04-02 | $49.71 | $49.90 | $49.63 | $49.90 | $49.90 | 2,815 |
| 2025-04-01 | $49.74 | $49.99 | $49.44 | $49.98 | $49.98 | 6,998 |
| 2025-03-31 | $49.20 | $49.82 | $49.20 | $49.81 | $49.81 | 3,130 |
| 2025-03-28 | $50.00 | $50.01 | $49.73 | $49.73 | $49.73 | 3,716 |
| 2025-03-27 | $50.03 | $50.32 | $50.03 | $50.26 | $50.26 | 3,118 |
| 2025-03-26 | $50.17 | $50.38 | $50.03 | $50.17 | $50.17 | 3,464 |
| 2025-03-25 | $50.15 | $50.18 | $50.09 | $50.10 | $50.10 | 2,551 |
| 2025-03-24 | $49.98 | $50.01 | $49.74 | $49.91 | $49.91 | 8,331 |
| 2025-03-21 | $49.71 | $49.79 | $49.51 | $49.79 | $49.79 | 5,057 |
| 2025-03-20 | $50.22 | $50.31 | $50.17 | $50.28 | $50.28 | 2,912 |
| 2025-03-19 | $50.17 | $50.51 | $50.10 | $50.37 | $50.37 | 10,389 |
| 2025-03-18 | $50.33 | $50.33 | $49.93 | $50.08 | $50.08 | 4,777 |
| 2025-03-17 | $49.75 | $50.12 | $49.75 | $50.04 | $50.04 | 4,810 |
| 2025-03-14 | $48.95 | $49.37 | $48.85 | $49.36 | $49.36 | 10,623 |
| 2025-03-13 | $48.26 | $48.71 | $48.26 | $48.41 | $48.41 | 3,322 |
| 2025-03-12 | $48.55 | $48.65 | $48.32 | $48.41 | $48.41 | 34,295 |
| 2025-03-11 | $48.88 | $48.88 | $48.51 | $48.66 | $48.66 | 5,092 |
| 2025-03-10 | $48.78 | $48.91 | $48.52 | $48.72 | $48.72 | 7,663 |
| 2025-03-07 | $48.28 | $49.08 | $48.28 | $49.05 | $49.05 | 2,318 |
| 2025-03-06 | $48.22 | $48.37 | $48.22 | $48.37 | $48.37 | 1,692 |
| 2025-03-05 | $47.75 | $48.17 | $47.60 | $48.17 | $48.17 | 7,041 |
| 2025-03-04 | $47.24 | $47.94 | $46.86 | $47.38 | $47.38 | 50,580 |
| 2025-03-03 | $48.76 | $48.76 | $47.49 | $47.59 | $47.59 | 7,695 |
| 2025-02-28 | $48.11 | $48.25 | $47.88 | $48.25 | $48.25 | 3,541 |
| 2025-02-27 | $48.50 | $48.56 | $48.14 | $48.14 | $48.14 | 2,802 |
| 2025-02-26 | $48.58 | $48.81 | $48.45 | $48.55 | $48.55 | 20,827 |
| 2025-02-25 | $48.55 | $48.76 | $48.43 | $48.72 | $48.72 | 2,116 |
| 2025-02-24 | $48.73 | $48.94 | $48.68 | $48.78 | $48.78 | 3,722 |
| 2025-02-21 | $49.58 | $49.58 | $48.79 | $48.82 | $48.82 | 10,605 |
| 2025-02-20 | $49.32 | $49.49 | $49.32 | $49.49 | $49.49 | 3,341 |
| 2025-02-19 | $48.91 | $49.14 | $48.91 | $49.03 | $49.03 | 3,475 |
| 2025-02-18 | $48.77 | $49.28 | $48.77 | $49.24 | $49.24 | 20,528 |
| 2025-02-14 | $48.97 | $48.98 | $48.69 | $48.72 | $48.72 | 8,106 |
| 2025-02-13 | $48.25 | $48.77 | $48.19 | $48.70 | $48.70 | 6,676 |
| 2025-02-12 | $48.35 | $48.57 | $48.15 | $48.29 | $48.29 | 22,086 |
| 2025-02-11 | $48.38 | $48.67 | $48.31 | $48.59 | $48.59 | 13,671 |
| 2025-02-10 | $48.23 | $48.58 | $48.23 | $48.55 | $48.55 | 20,293 |
| 2025-02-07 | $48.30 | $48.33 | $47.89 | $47.98 | $47.98 | 13,498 |
| 2025-02-06 | $48.40 | $48.55 | $47.84 | $48.13 | $48.13 | 27,749 |
| 2025-02-05 | $48.20 | $48.33 | $48.20 | $48.21 | $48.21 | 2,672 |
| 2025-02-04 | $47.62 | $48.29 | $47.62 | $48.22 | $48.22 | 2,538 |
| 2025-02-03 | $47.18 | $47.82 | $47.18 | $47.58 | $47.58 | 4,114 |
| 2025-01-31 | $48.55 | $48.55 | $47.81 | $47.88 | $47.88 | 5,777 |
| 2025-01-30 | $48.39 | $48.75 | $48.39 | $48.61 | $48.61 | 5,853 |
| 2025-01-29 | $48.06 | $48.15 | $47.94 | $47.99 | $47.99 | 3,992 |
| 2025-01-28 | $47.79 | $47.89 | $47.73 | $47.89 | $47.89 | 3,612 |
| 2025-01-27 | $48.17 | $48.32 | $48.00 | $48.27 | $48.27 | 2,776 |
| 2025-01-24 | $48.49 | $48.50 | $48.26 | $48.31 | $48.31 | 4,461 |
| 2025-01-23 | $47.96 | $48.28 | $47.96 | $48.26 | $48.26 | 7,223 |
| 2025-01-22 | $48.22 | $48.22 | $47.89 | $47.89 | $47.89 | 4,301 |
| 2025-01-21 | $48.34 | $48.51 | $48.34 | $48.48 | $48.48 | 3,439 |
| 2025-01-17 | $47.78 | $48.31 | $47.78 | $48.22 | $48.22 | 17,930 |
| 2025-01-16 | $47.52 | $47.77 | $47.52 | $47.73 | $47.73 | 4,620 |
| 2025-01-15 | $47.56 | $47.72 | $47.49 | $47.60 | $47.60 | 7,779 |
| 2025-01-14 | $46.76 | $47.09 | $46.68 | $47.08 | $47.08 | 23,791 |
| 2025-01-13 | $45.93 | $46.67 | $45.93 | $46.67 | $46.67 | 20,124 |
| 2025-01-10 | $46.21 | $46.45 | $45.83 | $46.01 | $46.01 | 10,939 |
| 2025-01-08 | $45.91 | $46.20 | $45.78 | $46.16 | $46.16 | 30,031 |
| 2025-01-07 | $46.52 | $46.57 | $46.15 | $46.27 | $46.27 | 5,594 |
| 2025-01-06 | $46.37 | $46.68 | $46.22 | $46.22 | $46.22 | 8,090 |
| 2025-01-03 | $46.05 | $46.22 | $46.04 | $46.16 | $46.16 | 9,299 |
| 2025-01-02 | $46.01 | $46.20 | $45.78 | $45.93 | $45.93 | 9,458 |
| 2024-12-31 | $45.63 | $45.66 | $45.41 | $45.60 | $45.60 | 116,909 |
| 2024-12-30 | $45.30 | $45.42 | $45.08 | $45.28 | $45.28 | 121,137 |
| 2024-12-27 | $45.45 | $45.68 | $45.38 | $45.55 | $45.55 | 174,631 |
| 2024-12-26 | $45.51 | $45.81 | $45.51 | $45.71 | $45.71 | 32,517 |
| 2024-12-24 | $45.67 | $45.75 | $45.34 | $45.75 | $45.75 | 80,182 |
| 2024-12-23 | $45.15 | $45.48 | $45.02 | $45.46 | $45.46 | 39,630 |
| 2024-12-20 | $45.88 | $46.67 | $45.88 | $46.45 | $45.25 | 10,010 |
| 2024-12-19 | $46.57 | $46.72 | $46.03 | $46.03 | $44.84 | 7,960 |
| 2024-12-18 | $47.70 | $47.70 | $46.34 | $46.34 | $45.14 | 15,339 |
| 2024-12-17 | $47.70 | $47.84 | $47.68 | $47.84 | $46.60 | 32,913 |
| 2024-12-16 | $48.41 | $48.41 | $48.10 | $48.10 | $46.86 | 10,195 |
| 2024-12-13 | $49.21 | $49.21 | $48.77 | $48.85 | $47.58 | 10,581 |
| 2024-12-12 | $49.46 | $49.46 | $49.27 | $49.27 | $48.00 | 4,359 |
| 2024-12-11 | $50.03 | $50.03 | $49.89 | $50.00 | $48.71 | 6,385 |
| 2024-12-10 | $50.01 | $50.07 | $49.74 | $49.79 | $48.50 | 4,274 |
| 2024-12-09 | $50.06 | $50.72 | $50.06 | $50.08 | $48.78 | 16,619 |
| 2024-12-06 | $49.73 | $49.73 | $49.52 | $49.52 | $49.52 | 1,842 |
| 2024-12-05 | $50.40 | $50.40 | $50.18 | $50.23 | $50.23 | 5,722 |
| 2024-12-04 | $50.74 | $50.74 | $50.15 | $50.20 | $50.20 | 2,286 |
| 2024-12-03 | $50.99 | $51.03 | $50.78 | $50.82 | $50.82 | 3,028 |
| 2024-12-02 | $50.83 | $50.83 | $50.44 | $50.70 | $50.70 | 1,955 |
| 2024-11-29 | $50.95 | $50.98 | $50.95 | $50.98 | $50.98 | 356 |
| 2024-11-27 | $50.62 | $50.90 | $50.62 | $50.65 | $50.65 | 2,322 |
| 2024-11-26 | $50.35 | $50.51 | $50.35 | $50.50 | $50.50 | 3,436 |
| 2024-11-25 | $50.95 | $50.95 | $50.79 | $50.79 | $50.79 | 5,722 |
| 2024-11-22 | $50.77 | $50.83 | $50.75 | $50.83 | $50.83 | 3,739 |
| 2024-11-21 | $50.34 | $50.71 | $50.34 | $50.68 | $50.68 | 998 |
| 2024-11-20 | $49.95 | $50.12 | $49.85 | $50.12 | $50.12 | 2,694 |
| 2024-11-19 | $49.82 | $50.03 | $49.82 | $50.02 | $50.02 | 3,338 |
| 2024-11-18 | $49.81 | $50.07 | $49.78 | $50.03 | $50.03 | 3,414 |
| 2024-11-15 | $49.46 | $49.49 | $49.31 | $49.39 | $49.39 | 5,773 |
| 2024-11-14 | $49.36 | $49.45 | $49.25 | $49.41 | $49.41 | 22,994 |
| 2024-11-13 | $49.00 | $49.23 | $49.00 | $49.10 | $49.10 | 16,592 |
| 2024-11-12 | $49.44 | $49.44 | $49.13 | $49.17 | $49.17 | 5,319 |
| 2024-11-11 | $50.35 | $50.39 | $50.10 | $50.20 | $50.20 | 4,477 |
| 2024-11-08 | $50.99 | $50.99 | $50.57 | $50.69 | $50.69 | 7,248 |
| 2024-11-07 | $51.38 | $51.60 | $51.36 | $51.54 | $51.54 | 4,094 |
| 2024-11-06 | $50.68 | $51.05 | $50.66 | $51.03 | $51.03 | 2,433 |
| 2024-11-05 | $51.03 | $51.28 | $51.03 | $51.28 | $51.28 | 4,753 |
| 2024-11-04 | $50.99 | $51.24 | $50.99 | $51.01 | $51.01 | 3,353 |
| 2024-11-01 | $51.11 | $51.11 | $50.61 | $50.61 | $50.61 | 2,978 |
| 2024-10-31 | $50.63 | $50.68 | $50.63 | $50.64 | $50.64 | 3,650 |
| 2024-10-30 | $51.19 | $51.19 | $50.95 | $50.97 | $50.97 | 1,463 |
| 2024-10-29 | $51.35 | $51.35 | $51.13 | $51.13 | $51.13 | 1,936 |
| 2024-10-28 | $51.25 | $51.78 | $51.25 | $51.72 | $51.72 | 1,198 |
| 2024-10-25 | $51.69 | $51.85 | $51.45 | $51.46 | $51.46 | 2,657 |
| 2024-10-24 | $51.35 | $51.55 | $51.35 | $51.55 | $51.55 | 3,443 |
| 2024-10-23 | $51.68 | $51.68 | $51.52 | $51.67 | $51.67 | 2,495 |
| 2024-10-22 | $52.02 | $52.03 | $51.84 | $52.00 | $52.00 | 12,434 |
| 2024-10-21 | $52.11 | $52.11 | $51.93 | $51.93 | $51.93 | 1,006 |
| 2024-10-18 | $52.23 | $52.23 | $52.19 | $52.23 | $52.23 | 1,376 |
| 2024-10-17 | $51.88 | $52.04 | $51.88 | $51.99 | $51.99 | 2,332 |
| 2024-10-16 | $52.00 | $52.03 | $51.93 | $51.94 | $51.94 | 1,218 |
| 2024-10-15 | $51.81 | $51.82 | $51.60 | $51.60 | $51.60 | 2,371 |
| 2024-10-14 | $52.05 | $52.45 | $52.05 | $52.45 | $52.45 | 3,647 |
| 2024-10-11 | $52.31 | $52.53 | $52.31 | $52.45 | $52.45 | 6,877 |
| 2024-10-10 | $52.01 | $52.18 | $52.01 | $52.18 | $52.18 | 6,283 |
| 2024-10-09 | $51.75 | $51.99 | $51.75 | $51.89 | $51.89 | 10,931 |
| 2024-10-08 | $51.87 | $52.03 | $51.87 | $52.03 | $52.03 | 3,473 |
| 2024-10-07 | $52.98 | $53.07 | $52.89 | $52.92 | $52.92 | 2,204 |
| 2024-10-04 | $53.05 | $53.09 | $52.92 | $53.02 | $53.02 | 4,376 |
| 2024-10-03 | $52.69 | $52.86 | $52.69 | $52.85 | $52.85 | 3,320 |
| 2024-10-02 | $53.48 | $53.57 | $53.03 | $53.18 | $53.18 | 6,091 |
| 2024-10-01 | $52.85 | $53.10 | $52.74 | $53.08 | $53.08 | 5,799 |
| 2024-09-30 | $52.61 | $52.71 | $52.40 | $52.71 | $52.71 | 2,035 |
| 2024-09-27 | $52.81 | $53.04 | $52.73 | $52.82 | $52.82 | 5,167 |
| 2024-09-26 | $52.35 | $52.56 | $52.35 | $52.43 | $52.43 | 3,175 |
| 2024-09-25 | $52.44 | $52.44 | $51.89 | $51.89 | $51.89 | 7,581 |
| 2024-09-24 | $52.48 | $52.56 | $52.40 | $52.45 | $52.45 | 5,800 |
| 2024-09-23 | $51.58 | $51.78 | $51.52 | $51.78 | $51.78 | 2,687 |
| 2024-09-20 | $51.47 | $51.47 | $51.30 | $51.32 | $51.32 | 2,421 |
| 2024-09-19 | $51.59 | $51.86 | $51.59 | $51.64 | $51.64 | 2,968 |
| 2024-09-18 | $50.91 | $51.40 | $50.91 | $50.91 | $50.91 | 3,725 |
| 2024-09-17 | $50.76 | $50.89 | $50.76 | $50.89 | $50.89 | 1,745 |
| 2024-09-16 | $50.64 | $50.70 | $50.44 | $50.68 | $50.68 | 4,436 |
| 2024-09-13 | $50.14 | $50.40 | $50.14 | $50.40 | $50.40 | 1,191 |
| 2024-09-12 | $49.41 | $49.83 | $49.27 | $49.78 | $49.78 | 18,358 |
| 2024-09-11 | $48.78 | $49.27 | $48.78 | $49.27 | $49.27 | 1,025 |
| 2024-09-10 | $48.82 | $48.94 | $48.76 | $48.94 | $48.94 | 2,431 |
| 2024-09-09 | $49.49 | $49.53 | $49.42 | $49.42 | $49.42 | 4,923 |
| 2024-09-06 | $49.18 | $49.18 | $49.06 | $49.06 | $49.06 | 1,665 |
| 2024-09-05 | $50.25 | $50.25 | $49.78 | $49.78 | $49.78 | 4,043 |
| 2024-09-04 | $50.15 | $50.19 | $49.87 | $49.92 | $49.92 | 3,677 |
| 2024-09-03 | $50.48 | $50.48 | $49.88 | $49.92 | $49.92 | 4,803 |
| 2024-08-30 | $51.03 | $51.32 | $50.89 | $51.32 | $51.32 | 1,285 |
| 2024-08-29 | $51.10 | $51.40 | $51.10 | $51.25 | $51.25 | 3,333 |
| 2024-08-28 | $50.99 | $50.99 | $50.75 | $50.93 | $50.93 | 4,648 |
| 2024-08-27 | $51.40 | $51.40 | $51.23 | $51.38 | $51.38 | 4,457 |
| 2024-08-26 | $51.60 | $51.77 | $51.46 | $51.49 | $51.49 | 10,607 |
| 2024-08-23 | $50.72 | $51.32 | $50.72 | $51.32 | $51.32 | 4,644 |
| 2024-08-22 | $50.74 | $50.74 | $50.36 | $50.43 | $50.43 | 3,478 |
| 2024-08-21 | $50.88 | $50.91 | $50.78 | $50.85 | $50.85 | 2,359 |
| 2024-08-20 | $50.95 | $50.95 | $50.41 | $50.42 | $50.42 | 9,495 |
| 2024-08-19 | $50.59 | $51.11 | $50.59 | $50.92 | $50.92 | 7,143 |
| 2024-08-16 | $50.01 | $50.48 | $50.01 | $50.48 | $50.48 | 593 |
| 2024-08-15 | $50.15 | $50.26 | $49.90 | $50.08 | $50.08 | 12,415 |
| 2024-08-14 | $49.60 | $49.60 | $49.45 | $49.55 | $49.55 | 2,910 |
| 2024-08-13 | $49.31 | $49.66 | $49.30 | $49.57 | $49.57 | 10,353 |
| 2024-08-12 | $49.24 | $49.30 | $49.21 | $49.23 | $49.23 | 13,345 |
| 2024-08-09 | $49.09 | $49.20 | $49.09 | $49.15 | $49.15 | 3,550 |
| 2024-08-08 | $48.85 | $48.98 | $48.85 | $48.98 | $48.98 | 1,275 |
| 2024-08-07 | $49.06 | $49.14 | $48.35 | $48.35 | $48.35 | 4,594 |
| 2024-08-06 | $48.53 | $48.79 | $48.31 | $48.43 | $48.43 | 16,266 |
| 2024-08-05 | $47.49 | $48.57 | $47.49 | $48.29 | $48.29 | 4,272 |
| 2024-08-02 | $49.94 | $49.94 | $49.06 | $49.37 | $49.37 | 4,249 |
| 2024-08-01 | $51.05 | $51.08 | $49.91 | $50.10 | $50.10 | 5,366 |
| 2024-07-31 | $51.04 | $51.51 | $51.04 | $51.24 | $51.24 | 1,909 |
| 2024-07-30 | $50.23 | $50.62 | $50.23 | $50.53 | $50.53 | 6,449 |
| 2024-07-29 | $50.42 | $50.54 | $50.38 | $50.54 | $50.54 | 3,800 |
| 2024-07-26 | $50.78 | $50.90 | $50.78 | $50.82 | $50.82 | 3,612 |
| 2024-07-25 | $50.62 | $50.70 | $50.47 | $50.47 | $50.47 | 4,603 |
| 2024-07-24 | $50.31 | $50.45 | $50.00 | $50.00 | $50.00 | 19,916 |
| 2024-07-23 | $50.12 | $50.13 | $50.03 | $50.03 | $50.03 | 13,756 |
| 2024-07-22 | $50.62 | $50.82 | $50.54 | $50.58 | $50.58 | 7,266 |
| 2024-07-19 | $50.66 | $50.69 | $50.62 | $50.62 | $50.62 | 798 |
| 2024-07-18 | $51.51 | $51.53 | $50.95 | $51.03 | $51.03 | 5,474 |
| 2024-07-17 | $51.70 | $51.70 | $51.41 | $51.45 | $51.45 | 8,963 |
| 2024-07-16 | $50.90 | $51.38 | $50.90 | $51.38 | $51.38 | 2,991 |
| 2024-07-15 | $50.96 | $51.23 | $50.92 | $51.04 | $51.04 | 4,125 |
| 2024-07-12 | $51.22 | $51.49 | $51.22 | $51.34 | $51.34 | 2,548 |
| 2024-07-11 | $50.59 | $51.03 | $50.59 | $51.03 | $51.03 | 8,402 |
| 2024-07-10 | $49.98 | $50.34 | $49.98 | $50.34 | $50.34 | 4,691 |
| 2024-07-09 | $50.02 | $50.05 | $49.82 | $49.82 | $49.82 | 1,085 |
| 2024-07-08 | $50.23 | $50.38 | $50.03 | $50.21 | $50.21 | 7,360 |
| 2024-07-05 | $50.69 | $50.69 | $50.39 | $50.51 | $50.51 | 2,655 |
| 2024-07-03 | $50.46 | $50.70 | $50.46 | $50.50 | $50.50 | 3,619 |
| 2024-07-02 | $49.80 | $49.88 | $49.70 | $49.88 | $49.88 | 7,984 |
| 2024-07-01 | $50.02 | $50.02 | $49.85 | $49.89 | $49.89 | 5,774 |
| 2024-06-28 | $50.36 | $50.36 | $49.80 | $49.99 | $49.99 | 7,745 |
| 2024-06-27 | $50.21 | $50.21 | $49.93 | $50.10 | $50.10 | 2,127 |
| 2024-06-26 | $49.80 | $50.10 | $49.80 | $50.10 | $50.10 | 3,076 |
| 2024-06-25 | $50.16 | $50.16 | $49.96 | $50.14 | $50.14 | 4,661 |
| 2024-06-24 | $50.47 | $50.56 | $50.42 | $50.51 | $50.51 | 2,634 |
| 2024-06-21 | $49.80 | $49.94 | $49.55 | $49.81 | $49.81 | 3,766 |
| 2024-06-20 | $49.82 | $50.20 | $49.72 | $50.07 | $50.07 | 7,602 |
| 2024-06-18 | $49.40 | $49.64 | $49.40 | $49.55 | $49.55 | 4,392 |
| 2024-06-17 | $49.21 | $49.50 | $49.11 | $49.38 | $49.38 | 6,643 |
| 2024-06-14 | $49.50 | $49.50 | $49.36 | $49.46 | $49.46 | 4,506 |
| 2024-06-13 | $49.81 | $49.86 | $49.62 | $49.84 | $49.84 | 3,962 |
| 2024-06-12 | $50.68 | $50.68 | $50.08 | $50.23 | $50.23 | 2,761 |
| 2024-06-11 | $50.13 | $50.13 | $49.85 | $50.12 | $50.12 | 6,510 |
| 2024-06-10 | $50.58 | $50.83 | $50.58 | $50.76 | $50.76 | 5,253 |
| 2024-06-07 | $51.04 | $51.04 | $50.50 | $50.50 | $50.50 | 8,030 |
| 2024-06-06 | $51.06 | $51.43 | $51.06 | $51.41 | $51.41 | 7,366 |
| 2024-06-05 | $51.01 | $51.07 | $50.91 | $51.07 | $51.07 | 5,692 |
| 2024-06-04 | $50.89 | $51.09 | $50.75 | $51.00 | $51.00 | 3,923 |
| 2024-06-03 | $52.37 | $52.37 | $51.34 | $51.85 | $51.85 | 8,741 |
| 2024-05-31 | $52.11 | $52.46 | $51.88 | $52.42 | $52.42 | 26,371 |
| 2024-05-30 | $51.77 | $51.89 | $51.73 | $51.82 | $51.82 | 5,239 |
| 2024-05-29 | $51.81 | $51.84 | $51.49 | $51.51 | $51.51 | 21,060 |
| 2024-05-28 | $52.51 | $52.62 | $52.29 | $52.49 | $52.49 | 18,710 |
| 2024-05-24 | $52.13 | $52.24 | $52.04 | $52.19 | $52.19 | 15,359 |
| 2024-05-23 | $52.56 | $52.56 | $51.76 | $51.89 | $51.89 | 8,565 |
| 2024-05-22 | $52.70 | $52.80 | $52.27 | $52.50 | $52.50 | 16,845 |
| 2024-05-21 | $53.33 | $53.34 | $53.06 | $53.26 | $53.26 | 29,828 |
| 2024-05-20 | $53.38 | $53.41 | $53.25 | $53.34 | $53.34 | 31,130 |
| 2024-05-17 | $52.82 | $53.39 | $52.80 | $53.30 | $53.30 | 76,527 |
| 2024-05-16 | $52.75 | $53.25 | $52.71 | $52.82 | $52.82 | 516,042 |
| 2024-05-15 | $53.04 | $53.07 | $52.72 | $53.00 | $53.00 | 3,290 |
| 2024-05-14 | $52.58 | $52.85 | $52.57 | $52.74 | $52.74 | 2,458 |
| 2024-05-13 | $52.76 | $52.76 | $52.37 | $52.45 | $52.45 | 4,840 |
| 2024-05-10 | $52.72 | $52.72 | $52.48 | $52.56 | $52.56 | 4,674 |
| 2024-05-09 | $52.45 | $52.56 | $52.31 | $52.56 | $52.56 | 3,355 |
| 2024-05-08 | $51.74 | $51.87 | $51.74 | $51.80 | $51.80 | 2,052 |
| 2024-05-07 | $51.75 | $52.06 | $51.75 | $51.93 | $51.93 | 3,649 |
| 2024-05-06 | $51.64 | $51.89 | $51.64 | $51.74 | $51.74 | 3,467 |
| 2024-05-03 | $51.31 | $51.35 | $51.31 | $51.35 | $51.35 | 606 |
| 2024-05-02 | $50.58 | $51.10 | $50.58 | $51.02 | $51.02 | 3,506 |
| 2024-05-01 | $50.66 | $51.01 | $50.35 | $50.47 | $50.47 | 1,879 |
| 2024-04-30 | $50.93 | $51.02 | $50.72 | $50.72 | $50.72 | 1,460 |
| 2024-04-29 | $51.52 | $51.96 | $51.52 | $51.96 | $51.96 | 1,891 |
| 2024-04-26 | $51.33 | $51.55 | $51.17 | $51.48 | $51.48 | 2,166 |
| 2024-04-25 | $50.74 | $51.42 | $50.74 | $51.38 | $51.38 | 5,292 |
| 2024-04-24 | $50.94 | $51.17 | $50.90 | $51.15 | $51.15 | 2,842 |
| 2024-04-23 | $50.84 | $51.15 | $50.84 | $51.10 | $51.10 | 2,787 |
| 2024-04-22 | $50.43 | $51.11 | $50.43 | $51.05 | $51.05 | 5,895 |
| 2024-04-19 | $50.62 | $51.11 | $50.62 | $50.99 | $50.99 | 2,261 |
| 2024-04-18 | $50.83 | $50.88 | $50.55 | $50.62 | $50.62 | 3,324 |
| 2024-04-17 | $50.56 | $50.58 | $50.55 | $50.55 | $50.55 | 1,130 |
| 2024-04-16 | $50.10 | $50.40 | $50.10 | $50.28 | $50.28 | 893 |
| 2024-04-15 | $51.25 | $51.35 | $50.89 | $50.91 | $50.91 | 2,619 |
| 2024-04-12 | $51.95 | $51.95 | $51.19 | $51.19 | $51.19 | 1,184 |
| 2024-04-11 | $51.83 | $52.18 | $51.63 | $52.09 | $52.09 | 3,672 |
| 2024-04-10 | $51.99 | $52.32 | $51.69 | $52.11 | $52.11 | 28,799 |
| 2024-04-09 | $52.63 | $52.63 | $52.39 | $52.63 | $52.63 | 7,183 |
| 2024-04-08 | $52.23 | $52.36 | $52.06 | $52.28 | $52.28 | 1,724 |
| 2024-04-05 | $51.67 | $52.04 | $51.57 | $52.04 | $52.04 | 15,311 |
| 2024-04-04 | $51.98 | $52.20 | $51.64 | $51.66 | $51.66 | 1,820 |
| 2024-04-03 | $51.55 | $51.82 | $51.47 | $51.75 | $51.75 | 31,893 |
| 2024-04-02 | $51.16 | $51.31 | $51.07 | $51.31 | $51.31 | 3,174 |
| 2024-04-01 | $51.27 | $51.27 | $50.96 | $51.04 | $51.04 | 1,871 |
| 2024-03-28 | $50.90 | $50.94 | $50.90 | $50.93 | $50.93 | 2,593 |
| 2024-03-27 | $50.00 | $50.63 | $50.00 | $50.63 | $50.63 | 3,918 |
| 2024-03-26 | $50.01 | $50.01 | $49.75 | $49.76 | $49.76 | 7,211 |
| 2024-03-25 | $50.04 | $50.07 | $49.97 | $50.00 | $50.00 | 9,326 |
| 2024-03-22 | $49.92 | $49.92 | $49.80 | $49.82 | $49.82 | 1,683 |
| 2024-03-21 | $50.19 | $50.19 | $50.01 | $50.04 | $50.04 | 5,203 |
| 2024-03-20 | $49.36 | $49.95 | $49.36 | $49.87 | $49.87 | 3,445 |
| 2024-03-19 | $49.22 | $49.29 | $49.19 | $49.27 | $49.27 | 3,016 |
| 2024-03-18 | $49.03 | $49.15 | $48.96 | $49.11 | $49.11 | 1,079 |
| 2024-03-15 | $49.00 | $49.02 | $48.91 | $49.02 | $49.02 | 3,894 |
| 2024-03-14 | $48.80 | $48.82 | $48.63 | $48.82 | $48.82 | 4,322 |
| 2024-03-13 | $48.57 | $49.10 | $48.57 | $48.95 | $48.95 | 8,427 |
| 2024-03-12 | $48.41 | $48.48 | $48.22 | $48.41 | $48.41 | 3,656 |
| 2024-03-11 | $48.03 | $48.40 | $48.03 | $48.40 | $48.40 | 1,636 |
| 2024-03-08 | $48.43 | $48.43 | $48.19 | $48.32 | $48.32 | 4,667 |
| 2024-03-07 | $48.08 | $48.48 | $48.08 | $48.37 | $48.37 | 7,236 |
| 2024-03-06 | $47.95 | $48.08 | $47.84 | $47.88 | $47.88 | 12,729 |
| 2024-03-05 | $47.68 | $47.69 | $47.35 | $47.47 | $47.47 | 11,256 |
| 2024-03-04 | $47.68 | $47.68 | $47.46 | $47.46 | $47.46 | 44,180 |
| 2024-03-01 | $47.50 | $47.82 | $47.50 | $47.77 | $47.77 | 6,621 |
| 2024-02-29 | $47.28 | $47.33 | $47.19 | $47.27 | $47.27 | 27,928 |
| 2024-02-28 | $47.09 | $47.27 | $46.99 | $47.01 | $47.01 | 5,754 |
| 2024-02-27 | $47.35 | $47.35 | $47.17 | $47.26 | $47.26 | 6,042 |
| 2024-02-26 | $47.13 | $47.22 | $47.08 | $47.17 | $47.17 | 6,957 |
| 2024-02-23 | $47.25 | $47.45 | $47.13 | $47.40 | $47.40 | 5,069 |
| 2024-02-22 | $47.14 | $47.37 | $47.10 | $47.33 | $47.33 | 10,107 |
| 2024-02-21 | $46.84 | $47.19 | $46.84 | $47.19 | $47.19 | 6,411 |
| 2024-02-20 | $47.09 | $47.09 | $46.80 | $46.86 | $46.86 | 3,246 |
| 2024-02-16 | $47.04 | $47.31 | $47.04 | $47.12 | $47.12 | 5,446 |
| 2024-02-15 | $46.51 | $47.03 | $46.51 | $47.03 | $47.03 | 8,497 |
| 2024-02-14 | $46.31 | $46.43 | $46.17 | $46.36 | $46.36 | 8,501 |
| 2024-02-13 | $46.60 | $46.60 | $45.89 | $46.06 | $46.06 | 7,178 |
| 2024-02-12 | $46.78 | $47.09 | $46.78 | $46.97 | $46.97 | 1,915 |
| 2024-02-09 | $46.36 | $46.52 | $46.36 | $46.49 | $46.49 | 13,880 |
| 2024-02-08 | $46.60 | $46.70 | $46.53 | $46.67 | $46.67 | 2,436 |
| 2024-02-07 | $46.74 | $46.80 | $46.61 | $46.75 | $46.75 | 32,764 |
| 2024-02-06 | $46.70 | $46.85 | $46.70 | $46.75 | $46.75 | 5,240 |
| 2024-02-05 | $46.43 | $46.52 | $46.34 | $46.45 | $46.45 | 2,310 |
| 2024-02-02 | $47.14 | $47.14 | $46.88 | $46.98 | $46.98 | 11,365 |
| 2024-02-01 | $47.28 | $47.59 | $47.20 | $47.38 | $47.38 | 4,317 |
| 2024-01-31 | $47.47 | $47.55 | $46.89 | $46.90 | $46.90 | 10,593 |
| 2024-01-30 | $47.09 | $47.50 | $47.05 | $47.48 | $47.48 | 18,001 |
| 2024-01-29 | $47.23 | $47.40 | $47.02 | $47.40 | $47.40 | 9,302 |
| 2024-01-26 | $47.10 | $47.24 | $46.94 | $47.16 | $47.16 | 13,200 |
| 2024-01-25 | $46.70 | $46.89 | $46.56 | $46.89 | $46.89 | 6,795 |
| 2024-01-24 | $46.74 | $46.74 | $46.42 | $46.46 | $46.46 | 4,192 |
| 2024-01-23 | $45.99 | $46.24 | $45.99 | $46.16 | $46.16 | 10,139 |
| 2024-01-22 | $45.90 | $46.01 | $45.89 | $45.91 | $45.91 | 7,784 |
| 2024-01-19 | $46.10 | $46.25 | $45.90 | $46.24 | $46.24 | 9,341 |
| 2024-01-18 | $45.96 | $46.18 | $45.95 | $46.17 | $46.17 | 8,123 |
| 2024-01-17 | $46.21 | $46.26 | $46.01 | $46.10 | $46.10 | 141,159 |
| 2024-01-16 | $47.32 | $47.33 | $46.67 | $46.67 | $46.67 | 4,793 |
| 2024-01-12 | $48.00 | $48.00 | $47.60 | $47.68 | $47.68 | 242,192 |
| 2024-01-11 | $47.72 | $47.72 | $47.31 | $47.45 | $47.45 | 62,048 |
| 2024-01-10 | $47.65 | $47.66 | $47.52 | $47.58 | $47.58 | 8,775 |
| 2024-01-09 | $47.90 | $47.90 | $47.79 | $47.85 | $47.85 | 4,788 |
| 2024-01-08 | $48.00 | $48.54 | $47.91 | $48.44 | $48.44 | 11,680 |
| 2024-01-05 | $48.57 | $48.87 | $48.48 | $48.59 | $48.59 | 7,506 |
| 2024-01-04 | $48.94 | $48.94 | $48.53 | $48.57 | $48.57 | 16,914 |
| 2024-01-03 | $48.65 | $49.02 | $48.62 | $48.81 | $48.81 | 11,782 |
| 2024-01-02 | $48.70 | $49.10 | $48.70 | $48.74 | $48.74 | 5,476 |
| 2023-12-29 | $48.72 | $48.84 | $48.61 | $48.81 | $48.81 | 25,819 |
| 2023-12-28 | $49.00 | $49.13 | $48.81 | $48.83 | $48.83 | 88,856 |
| 2023-12-27 | $49.17 | $49.22 | $49.01 | $49.14 | $49.14 | 30,569 |
| 2023-12-26 | $48.80 | $49.12 | $48.80 | $49.01 | $49.01 | 8,087 |
| 2023-12-22 | $48.77 | $48.86 | $48.63 | $48.63 | $48.63 | 11,872 |
| 2023-12-21 | $48.23 | $48.42 | $48.14 | $48.42 | $48.42 | 33,524 |
| 2023-12-20 | $48.54 | $48.62 | $47.88 | $47.88 | $47.88 | 40,276 |
| 2023-12-19 | $48.10 | $48.56 | $48.10 | $48.55 | $48.55 | 103,005 |
| 2023-12-18 | $48.20 | $48.20 | $47.85 | $47.85 | $47.85 | 2,576 |
| 2023-12-15 | $49.51 | $49.51 | $49.10 | $49.18 | $47.59 | 37,795 |
| 2023-12-14 | $49.02 | $49.66 | $49.02 | $49.53 | $47.93 | 18,155 |
| 2023-12-13 | $47.53 | $48.47 | $47.32 | $48.47 | $46.91 | 47,373 |
| 2023-12-12 | $47.34 | $47.42 | $47.23 | $47.42 | $45.89 | 1,353 |
| 2023-12-11 | $47.88 | $47.96 | $47.79 | $47.94 | $46.39 | 16,783 |
| 2023-12-08 | $47.74 | $48.08 | $47.74 | $47.99 | $46.44 | 48,246 |
| 2023-12-07 | $47.91 | $47.94 | $47.73 | $47.78 | $46.23 | 18,557 |
| 2023-12-06 | $47.98 | $47.98 | $47.64 | $47.64 | $46.10 | 14,020 |
| 2023-12-05 | $48.31 | $48.31 | $47.94 | $47.94 | $46.39 | 14,102 |
| 2023-12-04 | $48.55 | $48.82 | $48.43 | $48.52 | $46.95 | 32,785 |
| 2023-12-01 | $48.76 | $49.19 | $48.76 | $49.06 | $47.48 | 14,071 |
| 2023-11-30 | $48.41 | $48.48 | $48.30 | $48.48 | $46.92 | 9,410 |
| 2023-11-29 | $48.56 | $48.56 | $48.25 | $48.30 | $46.74 | 6,739 |
| 2023-11-28 | $48.29 | $48.67 | $48.26 | $48.47 | $46.90 | 2,468 |
| 2023-11-27 | $48.25 | $48.31 | $48.13 | $48.27 | $46.71 | 8,591 |
| 2023-11-24 | $48.49 | $48.49 | $48.49 | $48.49 | $46.93 | 317 |
| 2023-11-22 | $47.96 | $48.31 | $47.96 | $48.29 | $46.73 | 43,815 |
| 2023-11-21 | $48.40 | $48.54 | $48.40 | $48.52 | $46.95 | 7,264 |
| 2023-11-20 | $48.67 | $48.70 | $48.54 | $48.55 | $46.98 | 152,746 |
| 2023-11-17 | $48.24 | $48.64 | $48.24 | $48.55 | $46.99 | 113,531 |
| 2023-11-16 | $48.18 | $48.18 | $47.75 | $47.85 | $46.30 | 5,946 |
| 2023-11-15 | $48.50 | $48.78 | $48.39 | $48.39 | $46.82 | 2,580 |
| 2023-11-14 | $48.10 | $48.42 | $48.10 | $48.29 | $46.73 | 7,733 |
| 2023-11-13 | $46.99 | $47.27 | $46.99 | $47.20 | $45.68 | 3,743 |
| 2023-11-10 | $46.90 | $47.10 | $46.80 | $47.04 | $45.52 | 7,738 |
| 2023-11-09 | $47.20 | $47.20 | $46.74 | $46.74 | $45.23 | 12,318 |
| 2023-11-08 | $46.98 | $47.00 | $46.82 | $46.86 | $45.35 | 14,786 |
| 2023-11-07 | $47.64 | $47.64 | $47.21 | $47.28 | $45.75 | 8,339 |
| 2023-11-06 | $48.44 | $48.50 | $48.20 | $48.20 | $46.64 | 5,672 |
| 2023-11-03 | $48.57 | $48.69 | $48.42 | $48.52 | $46.95 | 18,114 |
| 2023-11-02 | $48.31 | $48.37 | $48.28 | $48.35 | $46.79 | 2,221 |
| 2023-11-01 | $47.11 | $47.31 | $46.98 | $47.19 | $45.66 | 15,550 |
| 2023-10-31 | $47.01 | $47.03 | $46.81 | $46.96 | $45.44 | 10,604 |
| 2023-10-30 | $46.96 | $47.39 | $46.90 | $47.15 | $45.63 | 21,241 |
| 2023-10-27 | $47.39 | $47.39 | $46.78 | $46.84 | $46.84 | 5,733 |
| 2023-10-26 | $47.16 | $47.35 | $47.13 | $47.20 | $47.20 | 11,709 |
| 2023-10-25 | $47.35 | $47.43 | $47.24 | $47.31 | $47.31 | 14,435 |
| 2023-10-24 | $47.54 | $47.75 | $47.49 | $47.49 | $47.49 | 6,800 |
| 2023-10-23 | $47.68 | $47.68 | $47.36 | $47.40 | $47.40 | 28,319 |
| 2023-10-20 | $48.44 | $48.49 | $47.98 | $47.98 | $47.98 | 3,652 |
| 2023-10-19 | $48.77 | $49.11 | $48.66 | $48.73 | $48.73 | 14,664 |
| 2023-10-18 | $49.28 | $49.33 | $48.89 | $49.02 | $49.02 | 406,054 |
| 2023-10-17 | $48.82 | $49.53 | $48.82 | $49.41 | $49.41 | 3,902 |
| 2023-10-16 | $48.95 | $49.18 | $48.95 | $49.13 | $49.13 | 7,341 |
| 2023-10-13 | $48.60 | $48.72 | $48.43 | $48.59 | $48.59 | 20,929 |
| 2023-10-12 | $48.38 | $48.38 | $48.14 | $48.21 | $48.21 | 15,991 |
| 2023-10-11 | $48.33 | $48.68 | $48.33 | $48.68 | $48.68 | 2,958 |
| 2023-10-10 | $48.46 | $48.89 | $48.46 | $48.72 | $48.72 | 3,757 |
| 2023-10-09 | $47.81 | $48.26 | $47.81 | $48.20 | $48.20 | 63,460 |
| 2023-10-06 | $46.92 | $47.69 | $46.66 | $47.44 | $47.44 | 3,030 |
| 2023-10-05 | $46.98 | $47.04 | $46.81 | $46.99 | $46.99 | 12,040 |
| 2023-10-04 | $47.18 | $47.18 | $46.72 | $47.01 | $47.01 | 6,265 |
| 2023-10-03 | $47.64 | $47.64 | $47.45 | $47.59 | $47.59 | 4,756 |
| 2023-10-02 | $48.88 | $48.88 | $47.96 | $48.08 | $48.08 | 4,091 |
| 2023-09-29 | $49.83 | $49.83 | $49.10 | $49.10 | $49.10 | 1,337 |
| 2023-09-28 | $49.46 | $49.64 | $49.45 | $49.53 | $49.53 | 9,722 |
| 2023-09-27 | $49.31 | $49.41 | $49.20 | $49.28 | $49.28 | 4,064 |
| 2023-09-26 | $49.02 | $49.16 | $48.88 | $48.95 | $48.95 | 3,485 |
| 2023-09-25 | $49.16 | $49.51 | $49.16 | $49.51 | $49.51 | 2,186 |
| 2023-09-22 | $49.75 | $49.75 | $49.41 | $49.41 | $49.41 | 2,048 |
| 2023-09-21 | $49.93 | $49.93 | $49.44 | $49.44 | $49.44 | 3,954 |
| 2023-09-20 | $50.87 | $50.87 | $50.26 | $50.26 | $50.26 | 2,435 |
| 2023-09-19 | $50.60 | $50.60 | $50.34 | $50.49 | $50.49 | 2,283 |
| 2023-09-18 | $50.82 | $50.82 | $50.58 | $50.64 | $50.64 | 3,232 |
| 2023-09-15 | $50.92 | $51.06 | $50.69 | $50.69 | $50.69 | 2,465 |
| 2023-09-14 | $50.92 | $50.99 | $50.92 | $50.99 | $50.99 | 2,412 |
| 2023-09-13 | $50.33 | $50.33 | $49.87 | $50.07 | $50.07 | 1,701 |
| 2023-09-12 | $50.23 | $50.37 | $50.23 | $50.28 | $50.28 | 3,121 |
| 2023-09-11 | $50.32 | $50.32 | $49.88 | $49.92 | $49.92 | 2,450 |
| 2023-09-08 | $49.87 | $50.04 | $49.80 | $49.80 | $49.80 | 8,215 |
| 2023-09-07 | $49.82 | $50.03 | $49.69 | $49.74 | $49.74 | 8,712 |
| 2023-09-06 | $50.17 | $50.22 | $49.78 | $50.03 | $50.03 | 5,230 |
| 2023-09-05 | $50.55 | $50.55 | $50.19 | $50.19 | $50.19 | 20,579 |
| 2023-09-01 | $50.61 | $50.61 | $50.30 | $50.46 | $50.46 | 6,470 |
| 2023-08-31 | $49.86 | $49.93 | $49.79 | $49.84 | $49.84 | 7,577 |
| 2023-08-30 | $50.01 | $50.15 | $49.98 | $49.99 | $49.99 | 8,175 |
| 2023-08-29 | $49.32 | $49.90 | $49.32 | $49.90 | $49.90 | 12,548 |
| 2023-08-28 | $49.05 | $49.43 | $49.05 | $49.33 | $49.33 | 4,196 |
| 2023-08-25 | $48.77 | $49.01 | $48.59 | $48.88 | $48.88 | 8,337 |
| 2023-08-24 | $48.73 | $48.93 | $48.58 | $48.58 | $48.58 | 3,000 |
| 2023-08-23 | $48.59 | $49.17 | $48.59 | $49.06 | $49.06 | 12,190 |
| 2023-08-22 | $49.20 | $49.21 | $48.79 | $48.88 | $48.88 | 16,463 |
| 2023-08-21 | $49.25 | $49.26 | $48.85 | $49.03 | $49.03 | 23,079 |
| 2023-08-18 | $48.77 | $49.17 | $48.77 | $49.08 | $49.08 | 18,527 |
| 2023-08-17 | $49.22 | $49.50 | $49.08 | $49.14 | $49.14 | 9,462 |
| 2023-08-16 | $49.31 | $49.31 | $48.90 | $48.97 | $48.97 | 202,957 |
| 2023-08-15 | $49.78 | $49.78 | $49.21 | $49.21 | $49.21 | 3,955 |
| 2023-08-14 | $50.16 | $50.16 | $49.89 | $50.15 | $50.15 | 2,681 |
| 2023-08-11 | $50.37 | $50.49 | $50.34 | $50.45 | $50.45 | 74,973 |
| 2023-08-10 | $50.73 | $50.73 | $50.34 | $50.41 | $50.41 | 7,818 |
| 2023-08-09 | $50.40 | $50.77 | $50.40 | $50.48 | $50.48 | 1,529 |
| 2023-08-08 | $49.69 | $50.12 | $49.56 | $50.10 | $50.10 | 3,486 |
| 2023-08-07 | $50.15 | $50.31 | $50.05 | $50.23 | $50.23 | 10,009 |
| 2023-08-04 | $50.44 | $50.77 | $50.09 | $50.09 | $50.09 | 2,738 |
| 2023-08-03 | $49.75 | $50.28 | $49.71 | $50.02 | $50.02 | 5,172 |
| 2023-08-02 | $50.26 | $50.29 | $49.85 | $49.88 | $49.88 | 5,002 |
| 2023-08-01 | $50.80 | $50.84 | $50.52 | $50.73 | $50.73 | 3,565 |
| 2023-07-31 | $50.96 | $51.24 | $50.96 | $51.18 | $51.18 | 2,727 |
| 2023-07-28 | $50.62 | $50.62 | $50.43 | $50.58 | $50.58 | 2,119 |
| 2023-07-27 | $51.03 | $51.03 | $50.39 | $50.39 | $50.39 | 6,608 |
| 2023-07-26 | $50.95 | $51.07 | $50.80 | $50.98 | $50.98 | 2,816 |
| 2023-07-25 | $50.75 | $51.23 | $50.75 | $51.16 | $51.16 | 4,602 |
| 2023-07-24 | $50.28 | $50.81 | $50.28 | $50.63 | $50.63 | 7,655 |
| 2023-07-21 | $50.16 | $50.16 | $49.89 | $50.16 | $50.16 | 8,002 |
| 2023-07-20 | $50.08 | $50.12 | $49.90 | $50.03 | $50.03 | 13,009 |
| 2023-07-19 | $49.66 | $49.81 | $49.66 | $49.80 | $49.80 | 2,191 |
| 2023-07-18 | $49.22 | $49.83 | $49.22 | $49.68 | $49.68 | 9,123 |
| 2023-07-17 | $49.09 | $49.22 | $49.08 | $49.11 | $49.11 | 14,141 |
| 2023-07-14 | $49.73 | $49.73 | $49.15 | $49.15 | $49.15 | 18,909 |
| 2023-07-13 | $49.71 | $49.92 | $49.71 | $49.88 | $49.88 | 6,330 |
| 2023-07-12 | $49.52 | $49.57 | $49.43 | $49.46 | $49.46 | 19,457 |
| 2023-07-11 | $48.29 | $48.84 | $48.29 | $48.77 | $48.77 | 65,743 |
| 2023-07-10 | $47.77 | $48.15 | $47.77 | $48.03 | $48.03 | 8,124 |
| 2023-07-07 | $47.17 | $48.13 | $47.17 | $47.94 | $47.94 | 9,417 |
| 2023-07-06 | $47.62 | $47.62 | $46.94 | $47.22 | $47.22 | 10,990 |
| 2023-07-05 | $48.14 | $48.21 | $48.07 | $48.11 | $48.11 | 14,434 |
| 2023-07-03 | $48.37 | $48.69 | $48.37 | $48.59 | $48.59 | 4,369 |
| 2023-06-30 | $48.04 | $48.25 | $48.00 | $48.17 | $48.17 | 9,458 |
| 2023-06-29 | $47.34 | $47.71 | $47.34 | $47.70 | $47.70 | 242,830 |
| 2023-06-28 | $47.41 | $47.52 | $47.21 | $47.46 | $47.46 | 23,601 |
| 2023-06-27 | $47.50 | $47.61 | $47.47 | $47.61 | $47.61 | 28,845 |
| 2023-06-26 | $47.06 | $47.59 | $47.06 | $47.48 | $47.48 | 8,244 |
| 2023-06-23 | $47.17 | $47.17 | $46.98 | $47.01 | $47.01 | 17,649 |
| 2023-06-22 | $47.84 | $47.84 | $47.67 | $47.73 | $47.73 | 5,353 |
| 2023-06-21 | $47.66 | $48.33 | $47.60 | $48.22 | $48.22 | 5,505 |
| 2023-06-20 | $47.95 | $47.95 | $47.73 | $47.90 | $47.90 | 5,194 |
| 2023-06-16 | $48.83 | $48.92 | $48.70 | $48.78 | $48.78 | 15,609 |
| 2023-06-15 | $48.21 | $48.79 | $48.21 | $48.69 | $48.69 | 7,643 |
| 2023-06-14 | $48.63 | $48.71 | $48.14 | $48.14 | $48.14 | 1,591 |
| 2023-06-13 | $48.01 | $48.33 | $48.01 | $48.22 | $48.22 | 14,825 |
| 2023-06-12 | $47.38 | $47.61 | $47.38 | $47.60 | $47.60 | 3,367 |
| 2023-06-09 | $47.90 | $47.94 | $47.66 | $47.69 | $47.69 | 6,753 |
| 2023-06-08 | $47.82 | $47.90 | $47.56 | $47.90 | $47.90 | 2,791 |
| 2023-06-07 | $47.74 | $47.84 | $47.71 | $47.78 | $47.78 | 2,234 |
| 2023-06-06 | $46.61 | $47.36 | $46.61 | $47.36 | $47.36 | 12,701 |
| 2023-06-05 | $47.27 | $47.27 | $46.85 | $46.86 | $46.86 | 2,400 |
| 2023-06-02 | $46.69 | $47.17 | $46.69 | $47.14 | $47.14 | 4,103 |
| 2023-06-01 | $45.68 | $46.06 | $45.68 | $45.92 | $45.92 | 6,651 |
| 2023-05-31 | $45.33 | $45.33 | $45.16 | $45.25 | $45.25 | 5,269 |
| 2023-05-30 | $45.91 | $45.94 | $45.66 | $45.83 | $45.83 | 2,188 |
| 2023-05-26 | $46.42 | $46.58 | $46.22 | $46.41 | $46.41 | 3,706 |
| 2023-05-25 | $46.34 | $46.34 | $45.97 | $46.15 | $46.15 | 4,022 |
| 2023-05-24 | $47.04 | $47.04 | $46.65 | $46.65 | $46.65 | 21,065 |
| 2023-05-23 | $47.13 | $47.48 | $47.09 | $47.19 | $47.19 | 341,093 |
| 2023-05-22 | $47.29 | $47.44 | $47.18 | $47.27 | $47.27 | 6,438 |
| 2023-05-19 | $47.56 | $47.56 | $47.29 | $47.34 | $47.34 | 4,518 |
| 2023-05-18 | $47.17 | $47.31 | $46.90 | $47.31 | $47.31 | 9,487 |
| 2023-05-17 | $47.03 | $47.53 | $47.00 | $47.37 | $47.37 | 8,744 |
| 2023-05-16 | $47.65 | $47.65 | $46.98 | $46.98 | $46.98 | 3,427 |
| 2023-05-15 | $47.61 | $48.03 | $47.61 | $47.88 | $47.88 | 5,024 |
| 2023-05-12 | $47.61 | $47.71 | $47.34 | $47.51 | $47.51 | 9,810 |
| 2023-05-11 | $47.72 | $47.72 | $47.35 | $47.53 | $47.53 | 7,133 |
| 2023-05-10 | $48.81 | $48.81 | $48.08 | $48.37 | $48.37 | 1,945 |
| 2023-05-09 | $48.37 | $48.73 | $48.37 | $48.61 | $48.61 | 3,723 |
| 2023-05-08 | $49.14 | $49.15 | $48.71 | $48.71 | $48.71 | 2,377 |
| 2023-05-05 | $48.24 | $48.94 | $48.24 | $48.78 | $48.78 | 9,271 |
| 2023-05-04 | $48.14 | $48.14 | $47.74 | $47.76 | $47.76 | 7,154 |
| 2023-05-03 | $48.20 | $48.55 | $48.09 | $48.09 | $48.09 | 6,603 |
| 2023-05-02 | $48.90 | $48.90 | $47.91 | $48.37 | $48.37 | 28,506 |
| 2023-05-01 | $49.41 | $49.41 | $49.24 | $49.25 | $49.25 | 5,030 |
| 2023-04-28 | $48.89 | $49.48 | $48.89 | $49.45 | $49.45 | 22,950 |
| 2023-04-27 | $48.58 | $49.08 | $48.54 | $49.04 | $49.04 | 6,123 |
| 2023-04-26 | $49.04 | $49.04 | $48.50 | $48.58 | $48.58 | 30,107 |
| 2023-04-25 | $49.43 | $49.43 | $48.84 | $48.86 | $48.86 | 3,622 |
| 2023-04-24 | $49.59 | $49.96 | $49.59 | $49.89 | $49.89 | 3,926 |
| 2023-04-21 | $49.97 | $49.97 | $49.51 | $49.69 | $49.69 | 3,353 |
| 2023-04-20 | $50.21 | $50.21 | $49.94 | $50.06 | $50.06 | 3,403 |
| 2023-04-19 | $50.39 | $50.44 | $50.25 | $50.37 | $50.37 | 19,830 |
| 2023-04-18 | $50.63 | $50.83 | $50.63 | $50.83 | $50.83 | 25,952 |
| 2023-04-17 | $50.61 | $50.69 | $50.46 | $50.64 | $50.64 | 2,725 |
| 2023-04-14 | $51.03 | $51.03 | $50.39 | $50.68 | $50.68 | 4,901 |
| 2023-04-13 | $50.60 | $50.85 | $50.60 | $50.83 | $50.83 | 8,914 |
| 2023-04-12 | $50.64 | $50.64 | $50.28 | $50.28 | $50.28 | 4,191 |
| 2023-04-11 | $49.83 | $50.36 | $49.83 | $50.20 | $50.20 | 5,269 |
| 2023-04-10 | $49.12 | $49.52 | $49.12 | $49.52 | $49.52 | 6,415 |
| 2023-04-06 | $49.43 | $49.43 | $49.15 | $49.20 | $49.20 | 6,623 |
| 2023-04-05 | $49.49 | $49.49 | $49.12 | $49.47 | $49.47 | 5,326 |
| 2023-04-04 | $50.23 | $50.23 | $49.48 | $49.62 | $49.62 | 3,085 |
| 2023-04-03 | $49.95 | $50.36 | $49.95 | $50.26 | $50.26 | 8,440 |
| 2023-03-31 | $49.21 | $49.34 | $49.20 | $49.32 | $49.32 | 1,744 |
| 2023-03-30 | $49.06 | $49.06 | $48.89 | $49.02 | $49.02 | 14,889 |
| 2023-03-29 | $48.41 | $48.55 | $48.39 | $48.55 | $48.55 | 11,449 |
| 2023-03-28 | $47.55 | $48.01 | $47.55 | $47.96 | $47.96 | 8,865 |
| 2023-03-27 | $47.15 | $47.61 | $47.07 | $47.47 | $47.47 | 16,110 |
| 2023-03-24 | $46.47 | $46.99 | $46.37 | $46.85 | $46.85 | 4,440 |
| 2023-03-23 | $47.53 | $47.90 | $46.70 | $46.98 | $46.98 | 4,786 |
| 2023-03-22 | $47.84 | $47.94 | $47.30 | $47.30 | $47.30 | 4,432 |
| 2023-03-21 | $47.50 | $47.86 | $47.49 | $47.84 | $47.84 | 2,165 |
| 2023-03-20 | $46.67 | $47.28 | $46.67 | $47.08 | $47.08 | 15,689 |
| 2023-03-17 | $46.44 | $46.44 | $46.09 | $46.28 | $46.28 | 8,837 |
| 2023-03-16 | $45.92 | $46.67 | $45.86 | $46.66 | $46.66 | 6,080 |
| 2023-03-15 | $46.99 | $46.99 | $45.93 | $46.35 | $46.35 | 5,330 |
| 2023-03-14 | $48.29 | $48.70 | $47.89 | $48.23 | $48.23 | 13,108 |
| 2023-03-13 | $47.54 | $48.09 | $47.54 | $47.85 | $47.85 | 3,303 |
| 2023-03-10 | $48.95 | $49.10 | $48.13 | $48.13 | $48.13 | 4,909 |
| 2023-03-09 | $49.72 | $49.86 | $48.93 | $48.93 | $48.93 | 10,389 |
| 2023-03-08 | $49.75 | $49.75 | $49.50 | $49.70 | $49.70 | 10,683 |
| 2023-03-07 | $50.03 | $50.03 | $49.48 | $49.58 | $49.58 | 4,301 |
| 2023-03-06 | $50.90 | $50.90 | $50.56 | $50.65 | $50.65 | 9,298 |
| 2023-03-03 | $50.53 | $51.17 | $50.53 | $51.07 | $51.07 | 22,701 |
| 2023-03-02 | $49.80 | $50.47 | $49.80 | $50.45 | $50.45 | 6,252 |
| 2023-03-01 | $49.58 | $50.02 | $49.58 | $49.97 | $49.97 | 8,048 |
| 2023-02-28 | $49.38 | $49.50 | $49.27 | $49.30 | $49.30 | 23,537 |
| 2023-02-27 | $49.62 | $49.68 | $49.48 | $49.56 | $49.56 | 3,824 |
| 2023-02-24 | $49.13 | $49.29 | $49.04 | $49.28 | $49.28 | 3,627 |
| 2023-02-23 | $49.87 | $50.08 | $49.28 | $49.76 | $49.76 | 76,402 |
| 2023-02-22 | $49.92 | $49.94 | $49.53 | $49.65 | $49.65 | 4,072 |
| 2023-02-21 | $50.25 | $50.28 | $49.96 | $49.96 | $49.96 | 11,184 |
| 2023-02-17 | $50.45 | $50.45 | $50.30 | $50.37 | $50.37 | 1,394 |
| 2023-02-16 | $50.63 | $51.20 | $50.63 | $50.80 | $50.80 | 6,821 |
| 2023-02-15 | $50.79 | $51.01 | $50.58 | $51.01 | $51.01 | 109,236 |
| 2023-02-14 | $51.43 | $51.53 | $51.10 | $51.36 | $51.36 | 5,423 |
| 2023-02-13 | $51.04 | $51.26 | $51.04 | $51.23 | $51.23 | 3,050 |
| 2023-02-10 | $50.67 | $51.16 | $50.67 | $51.13 | $51.13 | 2,659 |
| 2023-02-09 | $51.15 | $51.15 | $50.42 | $50.52 | $50.52 | 2,195 |
| 2023-02-08 | $50.99 | $51.07 | $50.76 | $50.76 | $50.76 | 4,785 |
| 2023-02-07 | $50.46 | $51.05 | $50.38 | $51.05 | $51.05 | 4,930 |
| 2023-02-06 | $50.50 | $50.66 | $50.04 | $50.43 | $50.43 | 21,701 |
| 2023-02-03 | $50.96 | $51.44 | $50.66 | $50.74 | $50.74 | 44,370 |
| 2023-02-02 | $52.15 | $52.15 | $50.95 | $51.30 | $51.30 | 16,549 |
| 2023-02-01 | $52.04 | $52.27 | $51.47 | $52.18 | $52.18 | 5,454 |
| 2023-01-31 | $51.58 | $52.20 | $51.58 | $52.14 | $52.14 | 8,331 |
| 2023-01-30 | $52.06 | $52.15 | $51.66 | $51.66 | $51.66 | 6,746 |
| 2023-01-27 | $52.54 | $52.71 | $52.27 | $52.28 | $52.28 | 6,481 |
| 2023-01-26 | $52.44 | $52.71 | $51.97 | $52.71 | $52.71 | 8,738 |
| 2023-01-25 | $51.49 | $52.01 | $51.49 | $52.01 | $52.01 | 9,124 |
| 2023-01-24 | $51.67 | $51.94 | $51.40 | $51.86 | $51.86 | 7,117 |
| 2023-01-23 | $51.77 | $52.01 | $51.70 | $51.89 | $51.89 | 6,080 |
| 2023-01-20 | $51.09 | $51.80 | $51.09 | $51.80 | $51.80 | 3,140 |
| 2023-01-19 | $51.06 | $51.40 | $50.90 | $51.29 | $51.29 | 7,004 |
| 2023-01-18 | $52.23 | $52.46 | $51.32 | $51.32 | $51.32 | 4,468 |
| 2023-01-17 | $51.92 | $51.98 | $51.84 | $51.86 | $51.86 | 12,447 |
| 2023-01-13 | $51.68 | $52.13 | $51.68 | $52.10 | $52.10 | 3,776 |
| 2023-01-12 | $51.47 | $52.04 | $51.47 | $51.95 | $51.95 | 10,079 |
| 2023-01-11 | $51.11 | $51.11 | $50.88 | $51.07 | $51.07 | 4,428 |
| 2023-01-10 | $50.36 | $50.85 | $50.35 | $50.85 | $50.85 | 1,266 |
| 2023-01-09 | $50.74 | $50.80 | $50.32 | $50.32 | $50.32 | 5,034 |
| 2023-01-06 | $49.49 | $50.27 | $49.49 | $50.27 | $50.27 | 3,804 |
| 2023-01-05 | $48.60 | $48.94 | $48.60 | $48.90 | $48.90 | 17,772 |
| 2023-01-04 | $48.60 | $48.85 | $48.43 | $48.85 | $48.85 | 11,099 |
| 2023-01-03 | $49.03 | $49.03 | $48.31 | $48.55 | $48.55 | 3,126 |
| 2022-12-30 | $49.07 | $49.28 | $48.98 | $49.24 | $49.24 | 9,715 |
| 2022-12-29 | $49.14 | $49.53 | $49.14 | $49.37 | $49.37 | 10,513 |
| 2022-12-28 | $49.56 | $49.56 | $48.95 | $48.96 | $48.96 | 6,427 |
| 2022-12-27 | $49.44 | $49.86 | $49.44 | $49.81 | $49.81 | 6,732 |
| 2022-12-23 | $48.93 | $49.50 | $48.85 | $49.50 | $49.50 | 8,723 |
| 2022-12-22 | $49.24 | $49.24 | $48.17 | $48.73 | $48.73 | 10,385 |
| 2022-12-21 | $49.23 | $49.66 | $49.04 | $49.45 | $49.45 | 127,237 |
| 2022-12-20 | $48.44 | $48.85 | $48.44 | $48.70 | $48.70 | 10,320 |
| 2022-12-19 | $48.48 | $48.66 | $48.00 | $48.10 | $48.10 | 64,793 |
| 2022-12-16 | $49.72 | $50.03 | $49.59 | $50.01 | $48.39 | 14,620 |
| 2022-12-15 | $50.65 | $50.65 | $50.27 | $50.33 | $48.70 | 13,612 |
| 2022-12-14 | $51.59 | $51.68 | $51.25 | $51.25 | $49.59 | 5,177 |
| 2022-12-13 | $52.36 | $52.36 | $51.54 | $51.65 | $49.97 | 4,941 |
| 2022-12-12 | $50.75 | $51.04 | $50.66 | $51.04 | $49.39 | 5,613 |
| 2022-12-09 | $51.08 | $51.43 | $50.72 | $50.72 | $49.07 | 5,107 |
| 2022-12-08 | $51.51 | $51.51 | $51.07 | $51.15 | $49.49 | 5,485 |
| 2022-12-07 | $50.96 | $51.33 | $50.95 | $51.07 | $49.41 | 8,892 |
| 2022-12-06 | $51.64 | $51.85 | $50.89 | $51.02 | $49.36 | 5,601 |
| 2022-12-05 | $52.84 | $52.84 | $51.38 | $51.55 | $49.88 | 67,962 |
| 2022-12-02 | $52.27 | $52.83 | $51.96 | $52.76 | $52.76 | 7,568 |
| 2022-12-01 | $53.39 | $53.40 | $52.65 | $52.69 | $52.69 | 126,001 |
| 2022-11-30 | $52.46 | $52.84 | $52.02 | $52.84 | $52.84 | 4,371 |
| 2022-11-29 | $51.77 | $52.13 | $51.77 | $51.97 | $51.97 | 3,517 |
| 2022-11-28 | $51.64 | $51.77 | $51.28 | $51.28 | $51.28 | 3,000 |
| 2022-11-25 | $52.38 | $52.38 | $52.28 | $52.28 | $52.28 | 576 |
| 2022-11-23 | $51.94 | $52.20 | $51.84 | $52.18 | $52.18 | 4,762 |
| 2022-11-22 | $51.23 | $52.02 | $51.23 | $52.02 | $52.02 | 8,302 |
| 2022-11-21 | $49.97 | $50.76 | $49.97 | $50.71 | $50.71 | 2,710 |
| 2022-11-18 | $50.83 | $51.18 | $50.79 | $51.12 | $51.12 | 6,443 |
| 2022-11-17 | $50.77 | $51.12 | $50.47 | $51.12 | $51.12 | 3,790 |
| 2022-11-16 | $51.70 | $51.71 | $51.35 | $51.41 | $51.41 | 35,492 |
| 2022-11-15 | $52.02 | $52.02 | $51.89 | $51.91 | $51.91 | 3,978 |
| 2022-11-14 | $51.46 | $51.95 | $51.46 | $51.51 | $51.51 | 2,317 |
| 2022-11-11 | $51.40 | $51.86 | $51.36 | $51.68 | $51.68 | 12,459 |
| 2022-11-10 | $50.55 | $50.74 | $50.23 | $50.71 | $50.71 | 2,377 |
| 2022-11-09 | $49.90 | $49.90 | $48.85 | $48.85 | $48.85 | 4,009 |
| 2022-11-08 | $49.93 | $50.63 | $49.70 | $50.39 | $50.39 | 5,483 |
| 2022-11-07 | $49.75 | $49.91 | $49.75 | $49.79 | $49.79 | 5,989 |
| 2022-11-04 | $49.44 | $49.74 | $49.02 | $49.46 | $49.46 | 5,725 |
| 2022-11-03 | $47.28 | $48.22 | $47.20 | $47.95 | $47.95 | 80,605 |
| 2022-11-02 | $48.35 | $49.24 | $47.70 | $47.70 | $47.70 | 5,126 |
| 2022-11-01 | $49.25 | $49.25 | $48.70 | $48.89 | $48.89 | 12,201 |
| 2022-10-31 | $47.88 | $48.67 | $47.88 | $48.32 | $48.32 | 20,948 |
| 2022-10-28 | $48.19 | $48.37 | $48.19 | $48.36 | $48.36 | 4,082 |
| 2022-10-27 | $48.71 | $48.85 | $48.42 | $48.42 | $48.42 | 12,594 |
| 2022-10-26 | $47.90 | $48.69 | $47.90 | $48.37 | $48.37 | 7,780 |
| 2022-10-25 | $47.43 | $47.65 | $47.39 | $47.63 | $47.63 | 2,867 |
| 2022-10-24 | $47.05 | $47.17 | $47.01 | $47.06 | $47.06 | 3,419 |
| 2022-10-21 | $45.92 | $47.33 | $45.92 | $47.28 | $47.28 | 2,975 |
| 2022-10-20 | $46.11 | $46.66 | $45.90 | $45.94 | $45.94 | 4,449 |
| 2022-10-19 | $45.71 | $45.96 | $45.71 | $45.92 | $45.92 | 1,410 |
| 2022-10-18 | $45.74 | $45.88 | $45.45 | $45.86 | $45.86 | 4,919 |
| 2022-10-17 | $45.76 | $45.87 | $45.54 | $45.55 | $45.55 | 5,506 |
| 2022-10-14 | $46.21 | $46.21 | $44.52 | $44.52 | $44.52 | 4,168 |
| 2022-10-13 | $44.69 | $46.34 | $44.69 | $46.24 | $46.24 | 7,207 |
| 2022-10-12 | $44.92 | $45.21 | $44.80 | $44.93 | $44.93 | 20,801 |
| 2022-10-11 | $45.00 | $45.78 | $45.00 | $45.13 | $45.13 | 5,430 |
| 2022-10-10 | $46.10 | $46.10 | $45.37 | $45.43 | $45.43 | 13,461 |
| 2022-10-07 | $46.20 | $46.20 | $45.45 | $45.70 | $45.70 | 7,988 |
| 2022-10-06 | $46.30 | $46.40 | $46.17 | $46.27 | $46.27 | 7,890 |
| 2022-10-05 | $46.36 | $46.80 | $46.00 | $46.61 | $46.61 | 3,782 |
| 2022-10-04 | $45.77 | $46.70 | $45.77 | $46.70 | $46.70 | 4,298 |
| 2022-10-03 | $44.89 | $45.21 | $44.87 | $45.05 | $45.05 | 3,361 |
| 2022-09-30 | $43.30 | $43.64 | $43.30 | $43.31 | $43.31 | 1,526 |
| 2022-09-29 | $43.63 | $43.63 | $43.00 | $43.50 | $43.50 | 8,020 |
| 2022-09-28 | $43.05 | $44.14 | $42.98 | $43.93 | $43.93 | 6,360 |
| 2022-09-27 | $43.10 | $43.25 | $42.44 | $42.68 | $42.68 | 86,192 |
| 2022-09-26 | $43.32 | $43.32 | $42.27 | $42.42 | $42.42 | 4,347 |
| 2022-09-23 | $44.47 | $44.47 | $43.18 | $43.32 | $43.32 | 17,786 |
| 2022-09-22 | $46.13 | $46.29 | $45.69 | $45.73 | $45.73 | 14,403 |
| 2022-09-21 | $46.61 | $46.71 | $45.80 | $45.80 | $45.80 | 5,545 |
| 2022-09-20 | $46.23 | $46.50 | $46.18 | $46.38 | $46.38 | 7,350 |
| 2022-09-19 | $46.82 | $47.07 | $46.69 | $47.01 | $47.01 | 20,188 |
| 2022-09-16 | $46.56 | $46.67 | $46.17 | $46.45 | $46.45 | 3,026 |
| 2022-09-15 | $47.60 | $47.60 | $47.04 | $47.18 | $47.18 | 3,768 |
| 2022-09-14 | $47.83 | $48.09 | $47.74 | $48.00 | $48.00 | 4,486 |
| 2022-09-13 | $48.19 | $48.58 | $47.70 | $47.70 | $47.70 | 7,484 |
| 2022-09-12 | $49.19 | $49.30 | $48.91 | $49.00 | $49.00 | 2,563 |
| 2022-09-09 | $48.27 | $48.69 | $48.27 | $48.69 | $48.69 | 5,128 |
| 2022-09-08 | $47.09 | $47.50 | $47.02 | $47.48 | $47.48 | 4,538 |
| 2022-09-07 | $46.43 | $47.17 | $46.43 | $47.08 | $47.08 | 6,692 |
| 2022-09-06 | $47.59 | $47.69 | $46.81 | $46.96 | $46.96 | 4,376 |
| 2022-09-02 | $47.55 | $47.88 | $47.09 | $47.21 | $47.21 | 5,778 |
| 2022-09-01 | $47.23 | $47.23 | $46.46 | $46.93 | $46.93 | 7,966 |
| 2022-08-31 | $47.69 | $48.07 | $47.64 | $47.72 | $47.72 | 4,082 |
| 2022-08-30 | $49.29 | $49.29 | $48.10 | $48.17 | $48.17 | 5,345 |
| 2022-08-29 | $49.39 | $49.92 | $49.39 | $49.55 | $49.55 | 47,318 |
| 2022-08-26 | $49.81 | $49.84 | $49.48 | $49.48 | $49.48 | 3,442 |
| 2022-08-25 | $50.03 | $50.30 | $49.99 | $50.30 | $50.30 | 11,137 |
| 2022-08-24 | $49.06 | $49.50 | $49.06 | $49.49 | $49.49 | 9,369 |
| 2022-08-23 | $48.52 | $49.44 | $48.52 | $49.34 | $49.34 | 2,874 |
| 2022-08-22 | $47.82 | $48.28 | $47.82 | $48.15 | $48.15 | 9,615 |
| 2022-08-19 | $48.53 | $48.64 | $48.34 | $48.46 | $48.46 | 42,464 |
| 2022-08-18 | $48.74 | $49.05 | $48.74 | $48.98 | $48.98 | 25,503 |
| 2022-08-17 | $48.36 | $48.79 | $48.34 | $48.57 | $48.57 | 6,382 |
| 2022-08-16 | $48.60 | $48.97 | $48.60 | $48.85 | $48.85 | 6,747 |
| 2022-08-15 | $48.19 | $48.56 | $48.03 | $48.52 | $48.52 | 11,454 |
| 2022-08-12 | $48.62 | $49.22 | $48.60 | $49.22 | $49.22 | 19,157 |
| 2022-08-11 | $48.62 | $48.85 | $48.50 | $48.59 | $48.59 | 21,105 |
| 2022-08-10 | $47.82 | $48.12 | $47.60 | $47.96 | $47.96 | 3,513 |
| 2022-08-09 | $47.24 | $47.47 | $47.13 | $47.19 | $47.19 | 24,472 |
| 2022-08-08 | $47.01 | $47.22 | $46.94 | $46.95 | $46.95 | 44,559 |
| 2022-08-05 | $45.78 | $46.61 | $45.78 | $46.52 | $46.52 | 11,136 |
| 2022-08-04 | $46.55 | $46.66 | $46.26 | $46.26 | $46.26 | 5,237 |
| 2022-08-03 | $47.17 | $47.33 | $46.56 | $46.68 | $46.68 | 5,230 |
| 2022-08-02 | $47.00 | $47.40 | $46.87 | $46.92 | $46.92 | 6,770 |
| 2022-08-01 | $47.38 | $47.45 | $47.01 | $47.27 | $47.27 | 7,737 |
| 2022-07-29 | $47.03 | $47.82 | $47.03 | $47.78 | $47.78 | 37,036 |
| 2022-07-28 | $46.71 | $46.71 | $46.11 | $46.62 | $46.62 | 3,856 |
| 2022-07-27 | $45.53 | $46.40 | $45.24 | $46.20 | $46.20 | 6,017 |
| 2022-07-26 | $45.60 | $45.70 | $45.20 | $45.28 | $45.28 | 6,939 |
| 2022-07-25 | $45.00 | $45.54 | $44.91 | $45.50 | $45.50 | 54,509 |
| 2022-07-22 | $45.02 | $45.14 | $44.43 | $44.55 | $44.55 | 15,927 |
| 2022-07-21 | $44.50 | $44.93 | $44.10 | $44.84 | $44.84 | 14,111 |
| 2022-07-20 | $44.88 | $45.08 | $44.72 | $45.03 | $45.03 | 16,878 |
| 2022-07-19 | $44.23 | $44.89 | $44.23 | $44.89 | $44.89 | 3,335 |
| 2022-07-18 | $43.98 | $44.38 | $43.72 | $43.73 | $43.73 | 4,970 |
| 2022-07-15 | $43.15 | $43.16 | $42.75 | $43.16 | $43.16 | 8,881 |
| 2022-07-14 | $42.51 | $42.70 | $41.94 | $42.60 | $42.60 | 17,118 |
| 2022-07-13 | $43.36 | $43.98 | $43.10 | $43.60 | $43.60 | 6,519 |
| 2022-07-12 | $43.60 | $43.89 | $43.45 | $43.62 | $43.62 | 20,137 |
| 2022-07-11 | $44.13 | $44.30 | $43.95 | $43.99 | $43.99 | 322,345 |
| 2022-07-08 | $45.02 | $45.02 | $44.62 | $44.79 | $44.79 | 8,928 |
| 2022-07-07 | $44.39 | $44.98 | $44.39 | $44.83 | $44.83 | 21,469 |
| 2022-07-06 | $43.75 | $43.78 | $42.81 | $43.53 | $43.53 | 36,561 |
| 2022-07-05 | $44.47 | $44.47 | $43.39 | $44.11 | $44.11 | 7,312 |
| 2022-07-01 | $45.26 | $45.52 | $44.41 | $45.49 | $45.49 | 29,204 |
| 2022-06-30 | $45.36 | $45.69 | $45.03 | $45.35 | $45.35 | 29,159 |
| 2022-06-29 | $47.18 | $47.18 | $46.10 | $46.14 | $46.14 | 16,080 |
| 2022-06-28 | $47.45 | $47.69 | $46.82 | $46.93 | $46.93 | 11,824 |
| 2022-06-27 | $46.21 | $46.91 | $46.21 | $46.64 | $46.64 | 8,411 |
| 2022-06-24 | $45.32 | $46.06 | $45.24 | $45.98 | $45.98 | 29,817 |
| 2022-06-23 | $46.32 | $46.32 | $44.49 | $44.86 | $44.86 | 29,225 |
| 2022-06-22 | $46.62 | $46.86 | $46.44 | $46.47 | $46.47 | 26,840 |
| 2022-06-21 | $47.53 | $48.01 | $47.39 | $47.65 | $47.65 | 11,817 |
| 2022-06-17 | $47.41 | $47.58 | $46.42 | $46.67 | $46.67 | 16,617 |
| 2022-06-16 | $48.16 | $48.16 | $47.34 | $47.49 | $47.49 | 29,132 |
| 2022-06-15 | $49.55 | $49.68 | $48.56 | $49.38 | $49.38 | 45,962 |
| 2022-06-14 | $49.35 | $49.65 | $48.63 | $49.00 | $49.00 | 38,419 |
| 2022-06-13 | $49.73 | $49.73 | $48.80 | $49.11 | $49.11 | 50,183 |
| 2022-06-10 | $51.45 | $51.72 | $50.91 | $51.12 | $51.12 | 24,590 |
| 2022-06-09 | $53.13 | $53.13 | $52.29 | $52.30 | $52.30 | 30,508 |
| 2022-06-08 | $54.09 | $54.13 | $53.44 | $53.56 | $53.56 | 15,672 |
| 2022-06-07 | $53.45 | $54.37 | $53.45 | $54.37 | $54.37 | 12,774 |
| 2022-06-06 | $54.17 | $54.17 | $53.52 | $53.77 | $53.77 | 13,769 |
| 2022-06-03 | $53.55 | $53.80 | $53.38 | $53.56 | $53.56 | 8,696 |
| 2022-06-02 | $53.43 | $54.11 | $53.27 | $54.01 | $54.01 | 15,867 |
| 2022-06-01 | $53.69 | $54.00 | $52.56 | $53.00 | $53.00 | 71,496 |
| 2022-05-31 | $53.62 | $53.83 | $53.30 | $53.30 | $53.30 | 8,591 |
| 2022-05-27 | $52.98 | $53.51 | $52.98 | $53.51 | $53.51 | 12,244 |
| 2022-05-26 | $52.64 | $52.97 | $52.64 | $52.87 | $52.87 | 13,405 |
| 2022-05-25 | $51.62 | $52.55 | $51.62 | $52.48 | $52.48 | 13,692 |
| 2022-05-24 | $51.69 | $52.02 | $51.16 | $52.02 | $52.02 | 17,800 |
| 2022-05-23 | $51.20 | $52.12 | $51.10 | $51.94 | $51.94 | 9,974 |
| 2022-05-20 | $51.08 | $51.12 | $49.84 | $50.57 | $50.57 | 18,991 |
| 2022-05-19 | $50.74 | $51.81 | $50.69 | $51.25 | $51.25 | 31,200 |
| 2022-05-18 | $52.13 | $52.15 | $50.76 | $50.92 | $50.92 | 15,512 |
| 2022-05-17 | $52.23 | $52.56 | $52.08 | $52.56 | $52.56 | 16,851 |
| 2022-05-16 | $50.76 | $51.64 | $50.76 | $51.28 | $51.28 | 17,277 |
| 2022-05-13 | $50.03 | $50.84 | $50.03 | $50.59 | $50.59 | 11,587 |
| 2022-05-12 | $49.14 | $49.49 | $48.66 | $49.34 | $49.34 | 57,446 |
| 2022-05-11 | $49.98 | $50.92 | $49.62 | $49.77 | $49.77 | 13,461 |
| 2022-05-10 | $50.15 | $50.49 | $49.02 | $49.53 | $49.53 | 9,325 |
| 2022-05-09 | $51.19 | $51.19 | $49.30 | $49.59 | $49.59 | 17,178 |
| 2022-05-06 | $52.33 | $52.40 | $51.51 | $52.28 | $52.28 | 29,346 |
| 2022-05-05 | $53.74 | $53.74 | $52.00 | $52.49 | $52.49 | 16,084 |
| 2022-05-04 | $53.02 | $54.00 | $52.49 | $53.89 | $53.89 | 14,741 |
| 2022-05-03 | $52.08 | $52.96 | $52.08 | $52.87 | $52.87 | 23,475 |
| 2022-05-02 | $51.59 | $51.89 | $51.09 | $51.83 | $51.83 | 51,081 |
| 2022-04-29 | $52.95 | $53.26 | $51.81 | $51.81 | $51.81 | 12,609 |
| 2022-04-28 | $52.53 | $52.98 | $51.80 | $52.73 | $52.73 | 17,091 |
| 2022-04-27 | $51.72 | $52.55 | $51.58 | $52.19 | $52.19 | 18,665 |
| 2022-04-26 | $52.09 | $52.22 | $51.36 | $51.36 | $51.36 | 9,705 |
| 2022-04-25 | $52.23 | $52.23 | $50.96 | $52.07 | $52.07 | 33,932 |
| 2022-04-22 | $54.86 | $54.86 | $53.30 | $53.40 | $53.40 | 35,725 |
| 2022-04-21 | $57.12 | $57.12 | $55.10 | $55.25 | $55.25 | 16,793 |
| 2022-04-20 | $56.99 | $57.12 | $56.57 | $57.06 | $57.06 | 13,770 |
| 2022-04-19 | $56.57 | $56.98 | $56.55 | $56.87 | $56.87 | 16,537 |
| 2022-04-18 | $56.70 | $57.16 | $56.70 | $56.89 | $56.89 | 22,384 |
| 2022-04-14 | $56.52 | $56.97 | $56.50 | $56.76 | $56.76 | 20,875 |
| 2022-04-13 | $56.14 | $56.55 | $55.86 | $56.48 | $56.48 | 21,149 |
| 2022-04-12 | $55.94 | $56.30 | $55.64 | $55.69 | $55.69 | 16,210 |
| 2022-04-11 | $55.86 | $55.86 | $55.42 | $55.45 | $55.45 | 63,214 |
| 2022-04-08 | $55.41 | $56.08 | $55.41 | $55.89 | $55.89 | 29,244 |
| 2022-04-07 | $54.69 | $55.26 | $54.55 | $55.25 | $55.25 | 14,575 |
| 2022-04-06 | $54.72 | $55.01 | $54.52 | $54.59 | $54.59 | 111,575 |
| 2022-04-05 | $55.58 | $55.97 | $54.75 | $54.86 | $54.86 | 19,901 |
| 2022-04-04 | $55.70 | $55.70 | $55.12 | $55.43 | $55.43 | 27,999 |
| 2022-04-01 | $55.20 | $55.69 | $55.04 | $55.45 | $55.45 | 110,186 |
| 2022-03-31 | $55.10 | $55.50 | $54.88 | $54.90 | $54.90 | 22,453 |
| 2022-03-30 | $55.49 | $55.54 | $55.04 | $55.25 | $55.25 | 83,191 |
| 2022-03-29 | $54.93 | $54.93 | $53.99 | $54.71 | $54.71 | 15,727 |
| 2022-03-28 | $55.76 | $55.76 | $55.00 | $55.41 | $55.41 | 24,020 |
| 2022-03-25 | $55.51 | $56.20 | $55.51 | $56.20 | $56.20 | 32,288 |
| 2022-03-24 | $55.21 | $55.53 | $55.05 | $55.47 | $55.47 | 29,785 |
| 2022-03-23 | $54.61 | $55.05 | $54.61 | $54.91 | $54.91 | 30,008 |
| 2022-03-22 | $54.66 | $54.75 | $54.16 | $54.54 | $54.54 | 36,048 |
| 2022-03-21 | $53.57 | $54.35 | $53.57 | $54.26 | $54.26 | 19,422 |
| 2022-03-18 | $52.61 | $53.12 | $52.61 | $53.12 | $53.12 | 18,293 |
| 2022-03-17 | $51.74 | $52.79 | $51.74 | $52.57 | $52.57 | 20,435 |
| 2022-03-16 | $51.74 | $51.83 | $50.54 | $51.49 | $51.49 | 35,361 |
| 2022-03-15 | $51.00 | $51.29 | $50.40 | $51.29 | $51.29 | 37,240 |
| 2022-03-14 | $52.27 | $52.27 | $51.12 | $51.34 | $51.34 | 43,582 |
| 2022-03-11 | $52.60 | $52.72 | $52.21 | $52.21 | $52.21 | 15,657 |
| 2022-03-10 | $51.53 | $52.67 | $51.53 | $52.67 | $52.67 | 36,370 |
| 2022-03-09 | $51.21 | $51.87 | $51.13 | $51.68 | $51.68 | 34,987 |
| 2022-03-08 | $52.02 | $52.73 | $51.52 | $51.69 | $51.69 | 129,427 |
| 2022-03-07 | $52.68 | $53.34 | $51.75 | $51.75 | $51.75 | 35,639 |
| 2022-03-04 | $51.31 | $52.25 | $51.23 | $52.20 | $52.20 | 25,919 |
| 2022-03-03 | $51.61 | $51.85 | $51.43 | $51.77 | $51.77 | 32,184 |
| 2022-03-02 | $50.86 | $51.53 | $50.86 | $51.51 | $51.51 | 130,961 |
| 2022-03-01 | $50.56 | $51.06 | $49.97 | $50.41 | $50.41 | 42,536 |
| 2022-02-28 | $49.98 | $50.73 | $49.82 | $50.69 | $50.69 | 28,234 |
| 2022-02-25 | $49.51 | $50.55 | $49.29 | $50.55 | $50.55 | 11,275 |
| 2022-02-24 | $48.29 | $49.08 | $47.95 | $49.08 | $49.08 | 20,892 |
| 2022-02-23 | $49.75 | $49.81 | $49.08 | $49.10 | $49.10 | 21,270 |
| 2022-02-22 | $50.44 | $50.44 | $49.37 | $49.61 | $49.61 | 19,012 |
| 2022-02-18 | $50.68 | $50.79 | $50.18 | $50.30 | $50.30 | 7,237 |
| 2022-02-17 | $50.89 | $51.14 | $50.77 | $50.78 | $50.78 | 19,885 |
| 2022-02-16 | $50.79 | $51.41 | $50.79 | $51.09 | $51.09 | 29,962 |
| 2022-02-15 | $50.40 | $50.82 | $50.30 | $50.73 | $50.73 | 8,880 |
| 2022-02-14 | $51.00 | $51.00 | $50.21 | $50.53 | $50.53 | 24,952 |
| 2022-02-11 | $50.82 | $51.35 | $50.63 | $50.98 | $50.98 | 10,611 |
| 2022-02-10 | $50.63 | $51.60 | $50.55 | $50.80 | $50.80 | 119,393 |
| 2022-02-09 | $50.82 | $51.10 | $50.82 | $50.99 | $50.99 | 9,720 |
| 2022-02-08 | $49.95 | $50.45 | $49.95 | $50.16 | $50.16 | 14,105 |
| 2022-02-07 | $49.56 | $50.05 | $49.51 | $49.88 | $49.88 | 8,678 |
| 2022-02-04 | $49.05 | $49.55 | $49.00 | $49.32 | $49.32 | 6,669 |
| 2022-02-03 | $49.48 | $49.48 | $49.04 | $49.04 | $49.04 | 10,131 |
| 2022-02-02 | $49.35 | $49.68 | $49.12 | $49.68 | $49.68 | 15,067 |
| 2022-02-01 | $48.97 | $49.43 | $48.79 | $49.43 | $49.43 | 12,164 |
| 2022-01-31 | $47.98 | $48.54 | $47.87 | $48.54 | $48.54 | 3,008 |
| 2022-01-28 | $47.88 | $48.02 | $47.21 | $47.97 | $47.97 | 7,240 |
| 2022-01-27 | $47.95 | $48.01 | $47.72 | $48.00 | $48.00 | 3,430 |
| 2022-01-26 | $48.38 | $48.64 | $47.77 | $47.94 | $47.94 | 6,375 |
| 2022-01-25 | $47.15 | $48.14 | $46.48 | $47.91 | $47.91 | 247,764 |
| 2022-01-24 | $46.33 | $47.64 | $46.17 | $47.52 | $47.52 | 18,961 |
| 2022-01-21 | $48.41 | $48.62 | $47.84 | $48.04 | $48.04 | 14,581 |
| 2022-01-20 | $49.58 | $49.84 | $48.78 | $48.89 | $48.89 | 28,731 |
| 2022-01-19 | $49.77 | $49.79 | $49.42 | $49.68 | $49.68 | 5,690 |
| 2022-01-18 | $49.33 | $49.60 | $49.19 | $49.50 | $49.50 | 5,062 |
| 2022-01-14 | $49.45 | $49.73 | $49.20 | $49.70 | $49.70 | 9,402 |
| 2022-01-13 | $49.90 | $50.12 | $49.60 | $49.64 | $49.64 | 9,479 |
| 2022-01-12 | $49.83 | $49.84 | $49.46 | $49.79 | $49.79 | 8,540 |
| 2022-01-11 | $48.49 | $49.19 | $48.30 | $49.19 | $49.19 | 6,856 |
| 2022-01-10 | $48.33 | $48.35 | $47.84 | $48.29 | $48.29 | 4,070 |
| 2022-01-07 | $48.06 | $48.46 | $48.06 | $48.46 | $48.46 | 1,706 |
| 2022-01-06 | $48.26 | $48.26 | $48.00 | $48.00 | $48.00 | 3,593 |
| 2022-01-05 | $48.90 | $48.90 | $47.96 | $47.96 | $47.96 | 78,995 |
| 2022-01-04 | $47.83 | $48.37 | $47.83 | $48.26 | $48.26 | 2,531 |
| 2022-01-03 | $47.62 | $47.67 | $47.40 | $47.61 | $47.61 | 4,304 |
| 2021-12-31 | $47.34 | $47.42 | $47.18 | $47.18 | $47.18 | 6,266 |
| 2021-12-30 | $47.29 | $47.51 | $47.15 | $47.16 | $47.16 | 3,791 |
| 2021-12-29 | $47.40 | $47.44 | $47.27 | $47.40 | $47.40 | 4,591 |
| 2021-12-28 | $47.36 | $47.50 | $47.26 | $47.26 | $47.26 | 8,530 |
| 2021-12-27 | $46.95 | $47.45 | $46.93 | $47.45 | $47.45 | 7,599 |
| 2021-12-23 | $46.64 | $46.97 | $46.64 | $46.81 | $46.81 | 3,857 |
| 2021-12-22 | $46.15 | $46.50 | $46.10 | $46.48 | $46.48 | 7,278 |
| 2021-12-21 | $45.47 | $46.24 | $45.47 | $46.12 | $46.12 | 6,453 |
| 2021-12-20 | $45.42 | $45.42 | $44.73 | $45.26 | $45.26 | 13,058 |
| 2021-12-17 | $47.38 | $47.46 | $47.01 | $47.01 | $45.98 | 12,797 |
| 2021-12-16 | $47.21 | $47.76 | $47.21 | $47.55 | $46.50 | 74,469 |
| 2021-12-15 | $46.85 | $47.04 | $46.29 | $46.90 | $45.87 | 4,509 |
| 2021-12-14 | $46.93 | $47.34 | $46.77 | $46.77 | $45.74 | 14,294 |
| 2021-12-13 | $47.48 | $47.48 | $46.93 | $46.93 | $45.90 | 3,531 |
| 2021-12-10 | $47.60 | $47.60 | $47.37 | $47.60 | $46.55 | 3,134 |
| 2021-12-09 | $47.74 | $47.74 | $47.46 | $47.47 | $46.43 | 9,265 |
| 2021-12-08 | $47.91 | $47.99 | $47.86 | $47.91 | $46.86 | 2,139 |
| 2021-12-07 | $47.33 | $48.13 | $47.33 | $47.82 | $46.77 | 3,998 |
| 2021-12-06 | $46.57 | $47.12 | $46.57 | $46.92 | $45.88 | 4,931 |
| 2021-12-03 | $46.57 | $46.57 | $46.04 | $46.20 | $45.18 | 3,798 |
| 2021-12-02 | $45.71 | $46.64 | $45.71 | $46.50 | $45.48 | 4,471 |
| 2021-12-01 | $46.58 | $46.73 | $45.60 | $45.60 | $44.59 | 5,145 |
| 2021-11-30 | $46.79 | $46.79 | $45.85 | $45.98 | $44.97 | 5,502 |
| 2021-11-29 | $47.39 | $47.39 | $46.79 | $46.83 | $45.80 | 1,669 |
| 2021-11-26 | $46.55 | $46.88 | $46.39 | $46.74 | $45.71 | 2,983 |
| 2021-11-24 | $48.20 | $48.20 | $48.00 | $48.10 | $47.04 | 1,378 |
| 2021-11-23 | $47.99 | $48.00 | $47.57 | $47.94 | $46.89 | 2,976 |
| 2021-11-22 | $47.69 | $47.92 | $47.62 | $47.62 | $46.57 | 4,778 |
| 2021-11-19 | $48.06 | $48.06 | $47.41 | $47.41 | $46.37 | 1,683 |
| 2021-11-18 | $47.89 | $48.22 | $47.84 | $48.22 | $47.16 | 5,468 |
| 2021-11-17 | $48.43 | $48.47 | $48.14 | $48.17 | $47.11 | 5,302 |
| 2021-11-16 | $48.78 | $48.81 | $48.59 | $48.59 | $47.52 | 3,750 |
| 2021-11-15 | $48.77 | $48.86 | $48.67 | $48.86 | $47.78 | 2,769 |
| 2021-11-12 | $48.57 | $48.71 | $48.57 | $48.71 | $47.64 | 1,537 |
| 2021-11-11 | $48.58 | $48.68 | $48.47 | $48.59 | $47.52 | 8,289 |
| 2021-11-10 | $48.51 | $48.51 | $47.93 | $48.01 | $46.95 | 2,629 |
| 2021-11-09 | $48.41 | $48.58 | $48.41 | $48.58 | $47.51 | 3,423 |
| 2021-11-08 | $48.44 | $48.77 | $48.44 | $48.59 | $47.52 | 6,770 |
| 2021-11-05 | $48.16 | $48.34 | $48.05 | $48.30 | $47.24 | 8,251 |
| 2021-11-04 | $48.01 | $48.25 | $47.83 | $48.00 | $46.94 | 7,745 |
| 2021-11-03 | $47.51 | $47.96 | $47.51 | $47.96 | $46.90 | 31,009 |
| 2021-11-02 | $48.10 | $48.10 | $47.67 | $47.78 | $46.73 | 7,834 |
| 2021-11-01 | $48.04 | $48.47 | $48.04 | $48.33 | $47.27 | 3,158 |
| 2021-10-29 | $48.01 | $48.01 | $47.74 | $47.87 | $46.82 | 96,247 |
| 2021-10-28 | $48.11 | $48.19 | $47.99 | $48.19 | $47.13 | 10,768 |
| 2021-10-27 | $48.36 | $48.39 | $47.85 | $47.85 | $46.80 | 3,262 |
| 2021-10-26 | $48.92 | $48.92 | $48.54 | $48.57 | $47.50 | 10,746 |
| 2021-10-25 | $48.37 | $48.83 | $48.37 | $48.73 | $47.66 | 2,300 |
| 2021-10-22 | $48.11 | $48.21 | $47.97 | $48.21 | $47.15 | 3,670 |
| 2021-10-21 | $48.33 | $48.33 | $47.92 | $48.03 | $46.97 | 6,106 |
| 2021-10-20 | $48.65 | $48.65 | $48.45 | $48.55 | $47.48 | 4,413 |
| 2021-10-19 | $48.14 | $48.41 | $48.12 | $48.41 | $47.34 | 162,698 |
| 2021-10-18 | $47.83 | $48.11 | $47.83 | $47.99 | $46.93 | 6,497 |
| 2021-10-15 | $48.07 | $48.07 | $47.97 | $47.97 | $46.92 | 3,042 |
| 2021-10-14 | $47.50 | $47.93 | $47.45 | $47.78 | $46.73 | 10,919 |
| 2021-10-13 | $46.99 | $47.17 | $46.99 | $47.11 | $46.07 | 13,481 |
| 2021-10-12 | $46.90 | $47.19 | $46.87 | $46.89 | $45.86 | 37,802 |
| 2021-10-11 | $47.32 | $47.36 | $46.88 | $46.89 | $45.86 | 8,975 |
| 2021-10-08 | $46.78 | $46.99 | $46.77 | $46.85 | $45.82 | 3,157 |
| 2021-10-07 | $46.27 | $46.74 | $46.27 | $46.51 | $45.49 | 3,390 |
| 2021-10-06 | $45.63 | $46.03 | $45.53 | $46.03 | $45.02 | 13,062 |
| 2021-10-05 | $46.15 | $46.37 | $45.97 | $46.29 | $45.27 | 2,466 |
| 2021-10-04 | $46.18 | $46.31 | $45.95 | $46.08 | $45.07 | 3,239 |
| 2021-10-01 | $45.57 | $46.04 | $45.36 | $46.04 | $45.02 | 3,541 |
| 2021-09-30 | $45.93 | $45.93 | $45.47 | $45.47 | $44.47 | 4,762 |
| 2021-09-29 | $45.87 | $45.97 | $45.77 | $45.85 | $44.84 | 9,138 |
| 2021-09-28 | $45.94 | $46.01 | $45.87 | $45.87 | $44.86 | 2,085 |
| 2021-09-27 | $45.75 | $46.22 | $45.75 | $46.19 | $45.17 | 1,170 |
| 2021-09-24 | $45.73 | $45.76 | $45.72 | $45.74 | $44.73 | 2,238 |
| 2021-09-23 | $45.30 | $46.06 | $45.30 | $45.86 | $44.85 | 1,486 |
| 2021-09-22 | $44.98 | $45.44 | $44.98 | $45.13 | $44.14 | 2,492 |
| 2021-09-21 | $44.73 | $44.73 | $44.37 | $44.49 | $43.51 | 8,492 |
| 2021-09-20 | $44.50 | $44.53 | $43.92 | $44.36 | $43.38 | 5,202 |
| 2021-09-17 | $45.86 | $45.86 | $45.41 | $45.50 | $44.50 | 2,280 |
| 2021-09-16 | $46.42 | $46.42 | $46.01 | $46.21 | $45.19 | 2,371 |
| 2021-09-15 | $46.39 | $46.64 | $46.34 | $46.62 | $45.59 | 4,070 |
| 2021-09-14 | $46.46 | $46.46 | $45.77 | $45.77 | $44.76 | 6,937 |
| 2021-09-13 | $46.18 | $46.33 | $46.11 | $46.24 | $45.22 | 4,448 |
| 2021-09-10 | $46.08 | $46.08 | $45.73 | $45.73 | $44.73 | 20,628 |
| 2021-09-09 | $45.97 | $45.98 | $45.80 | $45.90 | $44.89 | 2,676 |
| 2021-09-08 | $46.24 | $46.24 | $45.86 | $45.91 | $44.90 | 5,906 |
| 2021-09-07 | $46.67 | $46.67 | $46.39 | $46.39 | $45.37 | 1,976 |
| 2021-09-03 | $46.73 | $46.85 | $46.64 | $46.75 | $45.72 | 20,301 |
| 2021-09-02 | $46.25 | $46.65 | $46.25 | $46.53 | $45.51 | 3,058 |
| 2021-09-01 | $45.96 | $46.08 | $45.96 | $46.06 | $45.05 | 1,806 |
| 2021-08-31 | $45.96 | $46.07 | $45.95 | $46.07 | $45.06 | 1,111 |
| 2021-08-30 | $46.18 | $46.31 | $46.18 | $46.20 | $45.18 | 246,615 |
| 2021-08-27 | $45.80 | $46.16 | $45.80 | $46.11 | $45.10 | 1,199 |
| 2021-08-26 | $45.58 | $45.58 | $45.37 | $45.37 | $44.37 | 1,954 |
| 2021-08-25 | $45.44 | $45.80 | $45.44 | $45.74 | $44.73 | 2,961 |
| 2021-08-24 | $45.14 | $45.46 | $45.14 | $45.35 | $44.35 | 4,765 |
| 2021-08-23 | $44.41 | $44.93 | $44.41 | $44.84 | $43.85 | 3,058 |
| 2021-08-20 | $44.04 | $44.10 | $43.98 | $44.06 | $43.09 | 3,024 |
| 2021-08-19 | $44.57 | $44.57 | $43.86 | $44.00 | $43.03 | 8,890 |
| 2021-08-18 | $45.55 | $45.57 | $45.17 | $45.17 | $44.17 | 1,147 |
| 2021-08-17 | $46.04 | $46.04 | $45.43 | $45.67 | $44.66 | 8,097 |
| 2021-08-16 | $46.58 | $46.58 | $46.14 | $46.40 | $45.38 | 3,229 |
| 2021-08-13 | $46.81 | $46.90 | $46.79 | $46.80 | $45.77 | 3,369 |
| 2021-08-12 | $46.76 | $46.83 | $46.57 | $46.80 | $45.77 | 5,391 |
| 2021-08-11 | $46.58 | $46.92 | $46.52 | $46.85 | $45.82 | 5,906 |
| 2021-08-10 | $45.79 | $46.41 | $45.79 | $46.36 | $45.34 | 2,739 |
| 2021-08-09 | $45.68 | $45.83 | $45.68 | $45.83 | $44.82 | 13,810 |
| 2021-08-06 | $45.46 | $45.66 | $45.46 | $45.66 | $44.65 | 1,738 |
| 2021-08-05 | $45.51 | $45.62 | $45.47 | $45.50 | $44.50 | 2,342 |
| 2021-08-04 | $46.11 | $46.11 | $45.52 | $45.57 | $44.56 | 8,884 |
| 2021-08-03 | $45.41 | $46.21 | $45.41 | $46.17 | $45.16 | 4,750 |
| 2021-08-02 | $46.02 | $46.22 | $45.59 | $45.60 | $44.60 | 2,567 |
| 2021-07-30 | $46.14 | $46.14 | $45.64 | $45.71 | $44.71 | 4,042 |
| 2021-07-29 | $45.98 | $46.34 | $45.98 | $46.13 | $45.12 | 5,892 |
| 2021-07-28 | $45.23 | $45.65 | $45.23 | $45.65 | $44.65 | 3,156 |
| 2021-07-27 | $44.99 | $45.27 | $44.99 | $45.27 | $44.27 | 2,636 |
| 2021-07-26 | $45.01 | $45.50 | $45.01 | $45.40 | $44.40 | 4,071 |
| 2021-07-23 | $44.92 | $44.94 | $44.74 | $44.91 | $43.92 | 9,020 |
| 2021-07-22 | $45.07 | $45.07 | $44.68 | $44.85 | $43.86 | 2,210 |
| 2021-07-21 | $44.40 | $44.99 | $44.40 | $44.99 | $43.99 | 4,082 |
| 2021-07-20 | $44.16 | $44.28 | $44.14 | $44.28 | $43.31 | 5,807 |
| 2021-07-19 | $43.93 | $43.93 | $43.34 | $43.53 | $42.57 | 3,930 |
| 2021-07-16 | $45.52 | $45.52 | $44.63 | $44.65 | $43.67 | 7,397 |
| 2021-07-15 | $45.48 | $45.70 | $45.29 | $45.57 | $44.57 | 7,403 |
| 2021-07-14 | $46.13 | $46.13 | $45.63 | $45.66 | $44.66 | 3,958 |
| 2021-07-13 | $46.14 | $46.14 | $45.88 | $45.88 | $44.87 | 2,528 |
| 2021-07-12 | $45.98 | $46.28 | $45.98 | $46.22 | $45.20 | 3,241 |
| 2021-07-09 | $45.58 | $46.21 | $45.58 | $46.13 | $45.12 | 5,977 |
| 2021-07-08 | $45.29 | $45.46 | $45.13 | $45.18 | $44.19 | 4,436 |
| 2021-07-07 | $45.58 | $45.89 | $45.54 | $45.89 | $44.88 | 2,121 |
| 2021-07-06 | $46.17 | $46.17 | $45.70 | $45.88 | $44.87 | 1,842 |
| 2021-07-02 | $46.52 | $46.54 | $46.30 | $46.54 | $45.52 | 6,016 |
| 2021-07-01 | $46.43 | $46.50 | $46.43 | $46.44 | $45.42 | 3,532 |
| 2021-06-30 | $45.86 | $46.17 | $45.86 | $46.17 | $45.15 | 9,323 |
| 2021-06-29 | $46.00 | $46.26 | $46.00 | $46.00 | $44.99 | 2,878 |
| 2021-06-28 | $46.54 | $46.54 | $45.97 | $46.05 | $45.03 | 10,371 |
| 2021-06-25 | $46.79 | $46.79 | $46.56 | $46.56 | $45.53 | 2,773 |
| 2021-06-24 | $46.44 | $46.66 | $46.40 | $46.53 | $45.51 | 5,239 |
| 2021-06-23 | $46.35 | $46.61 | $46.13 | $46.13 | $45.11 | 83,368 |
| 2021-06-22 | $45.80 | $46.32 | $45.80 | $46.28 | $45.26 | 6,866 |
| 2021-06-21 | $45.08 | $45.98 | $45.08 | $45.95 | $44.94 | 5,146 |
| 2021-06-18 | $45.33 | $45.34 | $44.92 | $44.92 | $43.93 | 6,964 |
| 2021-06-17 | $46.84 | $46.84 | $45.69 | $45.88 | $44.87 | 5,443 |
| 2021-06-16 | $47.61 | $47.61 | $47.03 | $47.03 | $45.99 | 10,211 |
| 2021-06-15 | $47.69 | $47.69 | $47.41 | $47.60 | $46.55 | 7,798 |
| 2021-06-14 | $48.03 | $48.05 | $47.52 | $47.71 | $46.66 | 9,095 |
| 2021-06-11 | $48.06 | $48.06 | $47.93 | $47.99 | $46.94 | 4,894 |
| 2021-06-10 | $48.34 | $48.41 | $48.06 | $48.09 | $47.03 | 4,318 |
| 2021-06-09 | $48.46 | $48.46 | $48.11 | $48.11 | $47.05 | 2,659 |
| 2021-06-08 | $48.56 | $48.58 | $48.33 | $48.52 | $47.45 | 1,980 |
| 2021-06-07 | $48.54 | $48.54 | $48.36 | $48.45 | $47.38 | 4,431 |
| 2021-06-04 | $48.45 | $48.60 | $48.43 | $48.60 | $47.53 | 2,357 |
| 2021-06-03 | $48.01 | $48.33 | $48.01 | $48.30 | $47.24 | 4,401 |
| 2021-06-02 | $48.51 | $48.62 | $48.48 | $48.62 | $47.55 | 11,127 |
| 2021-06-01 | $48.13 | $48.45 | $48.13 | $48.42 | $47.35 | 5,292 |
| 2021-05-28 | $47.52 | $47.58 | $47.44 | $47.55 | $46.50 | 5,910 |
| 2021-05-27 | $47.42 | $47.44 | $47.26 | $47.26 | $46.22 | 13,066 |
| 2021-05-26 | $46.93 | $47.12 | $46.90 | $47.06 | $46.03 | 5,744 |
| 2021-05-25 | $47.35 | $47.35 | $46.93 | $46.94 | $45.90 | 3,337 |
| 2021-05-24 | $47.34 | $47.49 | $47.25 | $47.37 | $46.33 | 6,228 |
| 2021-05-21 | $47.17 | $47.50 | $47.11 | $47.20 | $46.16 | 5,946 |
| 2021-05-20 | $46.99 | $47.26 | $46.93 | $47.17 | $46.13 | 6,151 |
| 2021-05-19 | $47.51 | $47.51 | $46.70 | $47.15 | $46.11 | 11,140 |
| 2021-05-18 | $48.84 | $48.84 | $48.27 | $48.27 | $47.21 | 5,080 |
| 2021-05-17 | $48.10 | $48.60 | $47.88 | $48.60 | $47.53 | 19,282 |
| 2021-05-14 | $48.10 | $48.39 | $48.05 | $48.37 | $47.30 | 15,749 |
| 2021-05-13 | $47.25 | $47.78 | $47.22 | $47.62 | $46.57 | 22,195 |
| 2021-05-12 | $48.06 | $48.55 | $47.50 | $47.68 | $46.63 | 19,442 |
| 2021-05-11 | $48.31 | $48.67 | $47.90 | $48.44 | $47.38 | 19,168 |
| 2021-05-10 | $49.28 | $49.69 | $48.96 | $49.06 | $47.98 | 23,844 |
| 2021-05-07 | $48.23 | $48.95 | $48.10 | $48.95 | $47.87 | 16,043 |
| 2021-05-06 | $47.76 | $48.12 | $47.68 | $48.12 | $47.06 | 5,048 |
| 2021-05-05 | $47.17 | $47.56 | $47.00 | $47.46 | $46.41 | 14,400 |
| 2021-05-04 | $46.66 | $46.88 | $46.40 | $46.88 | $45.85 | 9,472 |
| 2021-05-03 | $46.54 | $46.85 | $46.54 | $46.71 | $45.68 | 4,336 |
| 2021-04-30 | $46.44 | $46.47 | $45.92 | $45.99 | $44.97 | 22,583 |
| 2021-04-29 | $46.60 | $46.83 | $46.40 | $46.81 | $45.78 | 26,970 |
| 2021-04-28 | $46.51 | $46.95 | $46.51 | $46.95 | $45.92 | 4,968 |
| 2021-04-27 | $46.36 | $46.58 | $46.36 | $46.56 | $45.53 | 9,660 |
| 2021-04-26 | $46.28 | $46.47 | $46.28 | $46.42 | $45.40 | 4,750 |
| 2021-04-23 | $45.75 | $46.04 | $45.75 | $46.02 | $45.01 | 25,812 |
| 2021-04-22 | $45.95 | $45.95 | $45.40 | $45.48 | $44.48 | 6,505 |
| 2021-04-21 | $45.20 | $45.85 | $45.15 | $45.82 | $44.81 | 2,502 |
| 2021-04-20 | $45.95 | $45.95 | $45.17 | $45.34 | $44.34 | 7,962 |
| 2021-04-19 | $46.21 | $46.30 | $45.99 | $46.09 | $45.07 | 6,886 |
| 2021-04-16 | $46.27 | $46.38 | $46.10 | $46.31 | $45.29 | 12,531 |
| 2021-04-15 | $45.87 | $46.14 | $45.87 | $46.12 | $45.10 | 3,640 |
| 2021-04-14 | $45.21 | $45.99 | $45.21 | $45.78 | $44.77 | 9,208 |
| 2021-04-13 | $44.97 | $45.18 | $44.97 | $45.13 | $44.14 | 3,779 |
| 2021-04-12 | $45.06 | $45.13 | $44.83 | $44.97 | $43.98 | 6,693 |
| 2021-04-09 | $45.08 | $45.17 | $44.99 | $45.17 | $44.17 | 1,788 |
| 2021-04-08 | $45.15 | $45.21 | $44.95 | $45.21 | $44.21 | 3,718 |
| 2021-04-07 | $45.28 | $45.31 | $45.07 | $45.24 | $44.24 | 7,062 |
| 2021-04-06 | $45.55 | $45.59 | $45.22 | $45.26 | $44.26 | 5,732 |
| 2021-04-05 | $45.42 | $45.53 | $45.29 | $45.39 | $44.39 | 65,462 |
| 2021-04-01 | $44.88 | $45.11 | $44.77 | $45.11 | $44.12 | 4,444 |
| 2021-03-31 | $44.73 | $44.85 | $44.65 | $44.77 | $43.78 | 6,192 |
| 2021-03-30 | $44.62 | $44.80 | $44.62 | $44.72 | $43.74 | 956 |
| 2021-03-29 | $44.70 | $44.93 | $44.69 | $44.78 | $43.79 | 11,671 |
| 2021-03-26 | $44.47 | $45.08 | $44.46 | $45.08 | $44.09 | 6,759 |
| 2021-03-25 | $43.52 | $44.10 | $43.29 | $44.10 | $43.13 | 4,179 |
| 2021-03-24 | $43.69 | $44.21 | $43.69 | $43.77 | $42.81 | 5,562 |
| 2021-03-23 | $44.30 | $44.30 | $43.45 | $43.45 | $42.49 | 7,858 |
| 2021-03-22 | $44.81 | $44.81 | $44.64 | $44.66 | $43.68 | 3,699 |
| 2021-03-19 | $44.72 | $45.16 | $44.72 | $44.96 | $43.97 | 3,385 |
| 2021-03-18 | $45.52 | $45.83 | $44.90 | $45.03 | $44.04 | 6,170 |
| 2021-03-17 | $45.16 | $45.82 | $45.15 | $45.75 | $44.74 | 10,492 |
| 2021-03-16 | $45.90 | $45.90 | $45.41 | $45.54 | $44.53 | 6,031 |
| 2021-03-15 | $45.99 | $46.08 | $45.61 | $46.06 | $45.05 | 5,774 |
| 2021-03-12 | $45.65 | $46.05 | $45.65 | $46.05 | $45.04 | 9,341 |
| 2021-03-11 | $45.73 | $46.02 | $45.73 | $45.89 | $44.88 | 5,752 |
| 2021-03-10 | $45.92 | $45.92 | $44.90 | $45.36 | $44.36 | 23,111 |
| 2021-03-09 | $44.97 | $45.01 | $44.66 | $44.66 | $43.68 | 16,378 |
| 2021-03-08 | $44.50 | $45.06 | $44.50 | $44.71 | $43.73 | 6,127 |
| 2021-03-05 | $43.69 | $44.63 | $43.69 | $44.53 | $43.55 | 1,677 |
| 2021-03-04 | $43.94 | $44.05 | $43.00 | $43.38 | $42.42 | 41,559 |
| 2021-03-03 | $43.96 | $44.39 | $43.95 | $43.95 | $42.98 | 4,563 |
| 2021-03-02 | $44.02 | $44.23 | $44.02 | $44.10 | $43.13 | 2,571 |
| 2021-03-01 | $43.88 | $44.23 | $43.88 | $44.07 | $43.10 | 11,725 |
| 2021-02-26 | $43.58 | $43.58 | $42.91 | $43.18 | $42.23 | 15,523 |
| 2021-02-25 | $44.60 | $44.84 | $43.72 | $43.93 | $42.96 | 14,751 |
| 2021-02-24 | $43.72 | $44.67 | $43.72 | $44.63 | $43.65 | 12,198 |
| 2021-02-23 | $43.79 | $43.98 | $43.40 | $43.94 | $42.97 | 25,263 |
| 2021-02-22 | $43.26 | $44.09 | $43.26 | $43.88 | $42.92 | 5,389 |
| 2021-02-19 | $42.83 | $43.42 | $42.83 | $43.30 | $42.35 | 12,609 |
| 2021-02-18 | $42.34 | $42.45 | $42.26 | $42.33 | $41.40 | 7,147 |
| 2021-02-17 | $42.85 | $43.01 | $42.68 | $42.84 | $41.90 | 8,189 |
| 2021-02-16 | $42.81 | $43.16 | $42.81 | $43.02 | $42.07 | 7,023 |
| 2021-02-12 | $41.87 | $42.42 | $41.87 | $42.38 | $41.44 | 7,892 |
| 2021-02-11 | $42.11 | $42.11 | $41.76 | $42.06 | $41.13 | 2,351 |
| 2021-02-10 | $42.20 | $42.20 | $41.87 | $42.06 | $41.13 | 1,952 |
| 2021-02-09 | $42.01 | $42.15 | $41.87 | $42.06 | $41.13 | 3,491 |
| 2021-02-08 | $41.59 | $42.10 | $41.59 | $42.10 | $41.17 | 4,058 |
| 2021-02-05 | $41.06 | $41.26 | $41.06 | $41.20 | $40.29 | 1,574 |
| 2021-02-04 | $40.42 | $40.77 | $40.40 | $40.64 | $39.75 | 7,461 |
| 2021-02-03 | $40.29 | $40.56 | $40.14 | $40.55 | $39.66 | 2,874 |
| 2021-02-02 | $40.12 | $40.17 | $40.08 | $40.15 | $39.27 | 1,106 |
| 2021-02-01 | $39.75 | $39.80 | $39.33 | $39.80 | $38.92 | 2,518 |
| 2021-01-29 | $39.64 | $39.64 | $39.08 | $39.19 | $38.33 | 4,940 |
| 2021-01-28 | $40.00 | $40.10 | $39.99 | $40.08 | $39.20 | 3,685 |
| 2021-01-27 | $39.86 | $39.86 | $39.25 | $39.37 | $38.50 | 2,738 |
| 2021-01-26 | $41.19 | $41.19 | $40.61 | $40.61 | $39.72 | 2,535 |
| 2021-01-25 | $41.09 | $41.09 | $40.62 | $40.94 | $40.04 | 1,883 |
| 2021-01-22 | $41.15 | $41.41 | $41.15 | $41.41 | $40.49 | 3,130 |
| 2021-01-21 | $41.96 | $41.96 | $41.58 | $41.76 | $40.84 | 2,591 |
| 2021-01-20 | $41.88 | $41.98 | $41.78 | $41.98 | $41.06 | 2,135 |
| 2021-01-19 | $41.57 | $41.63 | $41.57 | $41.59 | $40.67 | 4,076 |
| 2021-01-15 | $41.77 | $41.77 | $41.20 | $41.24 | $40.33 | 1,632 |
| 2021-01-14 | $42.04 | $42.42 | $42.04 | $42.26 | $41.33 | 1,066 |
| 2021-01-13 | $41.87 | $41.87 | $41.72 | $41.72 | $40.80 | 1,522 |
| 2021-01-12 | $41.52 | $41.89 | $41.52 | $41.89 | $40.97 | 4,241 |
| 2021-01-11 | $40.92 | $41.36 | $40.92 | $41.27 | $40.36 | 1,180 |
| 2021-01-08 | $41.81 | $41.96 | $41.19 | $41.55 | $40.63 | 2,574 |
| 2021-01-07 | $41.50 | $41.74 | $41.45 | $41.72 | $40.80 | 7,462 |
| 2021-01-06 | $40.87 | $41.31 | $40.85 | $41.07 | $40.16 | 13,401 |
| 2021-01-05 | $39.33 | $39.94 | $39.33 | $39.88 | $39.00 | 22,640 |
| 2021-01-04 | $39.17 | $39.40 | $38.70 | $38.90 | $38.05 | 6,221 |
| 2020-12-31 | $38.64 | $38.64 | $38.57 | $38.57 | $37.72 | 837 |
| 2020-12-30 | $38.65 | $38.76 | $38.63 | $38.66 | $37.81 | 4,305 |
| 2020-12-29 | $38.45 | $38.53 | $38.24 | $38.28 | $37.43 | 4,074 |
| 2020-12-28 | $38.75 | $38.75 | $38.34 | $38.34 | $37.50 | 3,172 |
| 2020-12-24 | $38.34 | $38.35 | $38.34 | $38.35 | $37.51 | 1,119 |
| 2020-12-23 | $38.09 | $38.43 | $38.09 | $38.33 | $37.48 | 11,139 |
| 2020-12-22 | $37.98 | $38.03 | $37.76 | $37.83 | $36.99 | 122,563 |
| 2020-12-21 | $37.64 | $38.29 | $37.64 | $38.16 | $37.32 | 5,619 |
| 2020-12-18 | $39.51 | $39.62 | $39.34 | $39.56 | $37.76 | 2,867 |
| 2020-12-17 | $39.50 | $39.60 | $39.50 | $39.56 | $37.76 | 3,696 |
| 2020-12-16 | $39.20 | $39.28 | $39.19 | $39.28 | $37.49 | 1,482 |
| 2020-12-15 | $39.04 | $39.33 | $39.04 | $39.30 | $37.51 | 2,295 |
| 2020-12-14 | $39.39 | $39.39 | $38.68 | $38.68 | $36.91 | 2,950 |
| 2020-12-11 | $38.94 | $39.10 | $38.94 | $39.10 | $37.32 | 1,104 |
| 2020-12-10 | $39.20 | $39.20 | $39.20 | $39.20 | $37.41 | 20 |
| 2020-12-09 | $39.00 | $39.13 | $38.70 | $38.86 | $37.09 | 953 |
| 2020-12-08 | $38.47 | $38.82 | $38.47 | $38.81 | $37.04 | 1,794 |
| 2020-12-07 | $38.78 | $38.78 | $38.64 | $38.76 | $36.99 | 1,403 |
| 2020-12-04 | $38.83 | $38.93 | $38.83 | $38.90 | $37.13 | 1,392 |
| 2020-12-03 | $38.13 | $38.34 | $38.13 | $38.13 | $36.39 | 1,591 |
| 2020-12-02 | $38.03 | $38.12 | $37.98 | $37.98 | $36.25 | 1,927 |
| 2020-12-01 | $37.65 | $37.71 | $37.65 | $37.70 | $35.98 | 2,055 |
| 2020-11-30 | $37.68 | $37.68 | $37.12 | $37.12 | $35.43 | 2,499 |
| 2020-11-27 | $37.95 | $37.95 | $37.95 | $37.95 | $36.22 | 57 |
| 2020-11-25 | $38.05 | $38.05 | $37.65 | $37.85 | $36.12 | 4,889 |
| 2020-11-24 | $37.50 | $38.11 | $37.50 | $38.11 | $36.37 | 3,350 |
| 2020-11-23 | $36.90 | $37.08 | $36.88 | $37.03 | $35.34 | 3,958 |
| 2020-11-20 | $36.17 | $36.30 | $36.17 | $36.28 | $34.62 | 4,595 |
| 2020-11-19 | $35.89 | $36.10 | $35.78 | $36.10 | $34.45 | 5,611 |
| 2020-11-18 | $36.64 | $36.64 | $36.17 | $36.17 | $34.52 | 2,545 |
| 2020-11-17 | $36.23 | $36.50 | $36.23 | $36.50 | $34.84 | 4,147 |
| 2020-11-16 | $36.01 | $36.43 | $36.01 | $36.43 | $34.77 | 1,921 |
| 2020-11-13 | $35.24 | $35.42 | $35.21 | $35.41 | $33.80 | 3,118 |
| 2020-11-12 | $35.20 | $35.20 | $34.69 | $34.76 | $33.17 | 1,152 |
| 2020-11-11 | $35.30 | $35.37 | $35.29 | $35.37 | $33.75 | 2,176 |
| 2020-11-10 | $35.12 | $35.41 | $35.12 | $35.39 | $33.77 | 2,422 |
| 2020-11-09 | $35.50 | $35.62 | $34.90 | $34.92 | $33.32 | 7,096 |
| 2020-11-06 | $33.67 | $33.67 | $33.66 | $33.67 | $32.14 | 434 |
| 2020-11-05 | $33.27 | $33.59 | $33.24 | $33.55 | $32.02 | 2,787 |
| 2020-11-04 | $32.93 | $32.93 | $32.61 | $32.61 | $31.12 | 170 |
| 2020-11-03 | $32.80 | $32.86 | $32.80 | $32.85 | $31.35 | 1,970 |
| 2020-11-02 | $32.22 | $32.42 | $32.22 | $32.42 | $30.94 | 804 |
| 2020-10-30 | $31.56 | $31.72 | $31.46 | $31.72 | $30.27 | 3,788 |
| 2020-10-29 | $31.63 | $31.94 | $31.63 | $31.94 | $30.48 | 360 |
| 2020-10-28 | $31.78 | $31.83 | $31.50 | $31.50 | $30.06 | 22,306 |
| 2020-10-27 | $32.74 | $32.74 | $32.53 | $32.53 | $31.04 | 8,543 |
| 2020-10-26 | $32.99 | $32.99 | $32.74 | $32.83 | $31.33 | 2,126 |
| 2020-10-23 | $33.49 | $33.63 | $33.49 | $33.63 | $32.09 | 313 |
| 2020-10-22 | $33.38 | $33.51 | $33.38 | $33.51 | $31.98 | 500 |
| 2020-10-21 | $33.38 | $33.60 | $33.36 | $33.36 | $31.84 | 2,088 |
| 2020-10-20 | $33.51 | $33.60 | $33.42 | $33.42 | $31.89 | 2,366 |
| 2020-10-19 | $33.33 | $33.33 | $33.23 | $33.23 | $31.72 | 783 |
| 2020-10-16 | $33.74 | $33.78 | $33.52 | $33.52 | $31.99 | 5,149 |
| 2020-10-15 | $33.56 | $33.56 | $33.56 | $33.56 | $32.02 | 350 |
| 2020-10-14 | $33.67 | $33.76 | $33.67 | $33.70 | $32.16 | 871 |
| 2020-10-13 | $33.61 | $33.61 | $33.61 | $33.61 | $32.08 | 161 |
| 2020-10-12 | $33.80 | $33.90 | $33.80 | $33.90 | $32.36 | 2,074 |
| 2020-10-09 | $33.74 | $33.78 | $33.74 | $33.78 | $32.24 | 302 |
| 2020-10-08 | $33.45 | $33.64 | $33.41 | $33.64 | $32.10 | 1,050 |
| 2020-10-07 | $33.05 | $33.22 | $33.03 | $33.18 | $31.66 | 12,428 |
| 2020-10-06 | $33.18 | $33.18 | $32.68 | $32.68 | $31.19 | 615 |
| 2020-10-05 | $32.86 | $33.00 | $32.86 | $32.99 | $31.48 | 1,048 |
| 2020-10-02 | $31.72 | $32.45 | $31.72 | $32.32 | $30.85 | 9,078 |
| 2020-10-01 | $32.21 | $32.32 | $32.21 | $32.22 | $30.74 | 2,324 |
| 2020-09-30 | $32.54 | $32.54 | $32.39 | $32.46 | $30.97 | 1,683 |
| 2020-09-29 | $32.37 | $32.45 | $32.28 | $32.28 | $30.81 | 945 |
| 2020-09-28 | $32.64 | $32.64 | $32.51 | $32.51 | $31.03 | 1,908 |
| 2020-09-25 | $31.79 | $32.14 | $31.77 | $32.14 | $30.68 | 3,660 |
| 2020-09-24 | $31.73 | $32.00 | $31.59 | $31.98 | $30.52 | 2,072 |
| 2020-09-23 | $31.86 | $31.86 | $31.86 | $31.86 | $30.41 | 187 |
| 2020-09-22 | $32.77 | $32.79 | $32.71 | $32.76 | $31.26 | 3,651 |
| 2020-09-21 | $32.76 | $32.81 | $32.34 | $32.67 | $31.18 | 2,061 |
| 2020-09-18 | $33.99 | $33.99 | $33.73 | $33.75 | $32.21 | 1,271 |
| 2020-09-17 | $33.80 | $33.97 | $33.79 | $33.94 | $32.39 | 899 |
| 2020-09-16 | $33.96 | $33.96 | $33.93 | $33.93 | $32.38 | 462 |
| 2020-09-15 | $33.97 | $33.98 | $33.77 | $33.77 | $32.23 | 3,542 |
| 2020-09-14 | $33.72 | $33.73 | $33.72 | $33.73 | $32.19 | 342 |
| 2020-09-11 | $33.32 | $33.53 | $33.32 | $33.41 | $31.88 | 600 |
| 2020-09-10 | $33.47 | $33.47 | $33.04 | $33.04 | $31.53 | 2,992 |
| 2020-09-09 | $33.45 | $33.57 | $33.45 | $33.57 | $32.04 | 753 |
| 2020-09-08 | $32.92 | $32.99 | $32.86 | $32.89 | $31.39 | 7,705 |
| 2020-09-04 | $33.34 | $33.54 | $33.02 | $33.54 | $32.01 | 2,433 |
| 2020-09-03 | $33.30 | $33.46 | $33.20 | $33.46 | $31.93 | 1,410 |
| 2020-09-02 | $33.96 | $34.01 | $33.89 | $34.01 | $32.46 | 982 |
| 2020-09-01 | $33.67 | $33.83 | $33.67 | $33.83 | $32.29 | 1,247 |
| 2020-08-31 | $33.62 | $33.71 | $33.62 | $33.63 | $32.10 | 747 |
| 2020-08-28 | $33.68 | $33.85 | $33.64 | $33.85 | $32.30 | 8,331 |
| 2020-08-27 | $33.85 | $33.85 | $33.49 | $33.49 | $31.96 | 5,542 |
| 2020-08-26 | $33.58 | $33.74 | $33.58 | $33.74 | $32.20 | 898 |
| 2020-08-25 | $33.68 | $33.68 | $33.50 | $33.60 | $32.07 | 14,026 |
| 2020-08-24 | $33.55 | $33.75 | $33.55 | $33.75 | $32.21 | 2,807 |
| 2020-08-21 | $33.22 | $33.22 | $33.22 | $33.22 | $31.70 | 3 |
| 2020-08-20 | $33.25 | $33.32 | $33.25 | $33.31 | $31.79 | 4,141 |
| 2020-08-19 | $33.86 | $33.86 | $33.59 | $33.59 | $32.06 | 516 |
| 2020-08-18 | $33.91 | $33.99 | $33.85 | $33.89 | $32.34 | 4,389 |
| 2020-08-17 | $33.98 | $34.02 | $33.91 | $33.95 | $32.40 | 3,347 |
| 2020-08-14 | $33.69 | $33.69 | $33.69 | $33.69 | $32.15 | 179 |
| 2020-08-13 | $33.68 | $33.72 | $33.68 | $33.70 | $32.16 | 561 |
| 2020-08-12 | $33.91 | $33.91 | $33.86 | $33.86 | $32.31 | 963 |
| 2020-08-11 | $33.78 | $33.78 | $33.55 | $33.55 | $32.02 | 1,283 |
| 2020-08-10 | $33.46 | $33.55 | $33.44 | $33.54 | $32.01 | 386 |
| 2020-08-07 | $32.77 | $33.04 | $32.69 | $33.04 | $31.53 | 4,516 |
| 2020-08-06 | $33.23 | $33.23 | $33.16 | $33.16 | $31.64 | 626 |
| 2020-08-05 | $33.25 | $33.40 | $33.23 | $33.23 | $31.71 | 2,146 |
| 2020-08-04 | $32.09 | $32.63 | $32.09 | $32.63 | $31.14 | 11,578 |
| 2020-08-03 | $32.00 | $32.17 | $32.00 | $32.12 | $30.66 | 5,782 |
| 2020-07-31 | $31.93 | $31.93 | $31.68 | $31.74 | $30.29 | 5,928 |
| 2020-07-30 | $32.32 | $32.32 | $32.02 | $32.17 | $30.70 | 2,900 |
| 2020-07-29 | $32.46 | $32.80 | $32.39 | $32.80 | $31.30 | 1,968 |
| 2020-07-28 | $32.44 | $32.48 | $32.39 | $32.39 | $30.91 | 3,641 |
| 2020-07-27 | $32.48 | $32.64 | $32.48 | $32.64 | $31.15 | 1,043 |
| 2020-07-24 | $32.12 | $32.20 | $32.10 | $32.18 | $30.71 | 1,549 |
| 2020-07-23 | $32.22 | $32.23 | $32.12 | $32.18 | $30.71 | 647 |
| 2020-07-22 | $32.15 | $32.25 | $32.14 | $32.25 | $30.78 | 1,458 |
| 2020-07-21 | $32.33 | $32.33 | $32.15 | $32.15 | $30.68 | 5,339 |
| 2020-07-20 | $31.86 | $31.86 | $31.75 | $31.75 | $30.30 | 513 |
| 2020-07-17 | $31.76 | $31.77 | $31.76 | $31.77 | $30.32 | 293 |
| 2020-07-16 | $31.53 | $31.61 | $31.53 | $31.60 | $30.16 | 938 |
| 2020-07-15 | $31.61 | $31.72 | $31.57 | $31.72 | $30.27 | 3,958 |
| 2020-07-14 | $30.98 | $31.31 | $30.98 | $31.30 | $29.87 | 758 |
| 2020-07-13 | $30.80 | $30.97 | $30.55 | $30.55 | $29.16 | 6,603 |
| 2020-07-10 | $30.15 | $30.47 | $30.15 | $30.47 | $29.08 | 751 |
| 2020-07-09 | $30.50 | $30.50 | $30.02 | $30.03 | $28.66 | 2,254 |
| 2020-07-08 | $30.67 | $30.67 | $30.57 | $30.57 | $29.17 | 4,441 |
| 2020-07-07 | $30.38 | $30.38 | $30.38 | $30.38 | $28.99 | 443 |
| 2020-07-06 | $30.86 | $30.86 | $30.66 | $30.77 | $29.37 | 4,952 |
| 2020-07-02 | $30.52 | $30.84 | $30.41 | $30.41 | $29.02 | 8,532 |
| 2020-07-01 | $30.39 | $30.46 | $29.99 | $30.19 | $28.81 | 19,457 |
| 2020-06-30 | $29.92 | $30.33 | $29.92 | $30.33 | $28.95 | 1,113 |
| 2020-06-29 | $29.95 | $30.04 | $29.95 | $30.04 | $28.67 | 276 |
| 2020-06-26 | $29.64 | $29.77 | $29.64 | $29.64 | $28.29 | 1,537 |
| 2020-06-25 | $29.85 | $30.22 | $29.77 | $30.22 | $28.84 | 1,516 |
| 2020-06-24 | $30.52 | $30.52 | $29.82 | $29.83 | $28.47 | 6,530 |
| 2020-06-23 | $31.09 | $31.09 | $30.83 | $30.83 | $29.42 | 1,488 |
| 2020-06-22 | $30.65 | $30.67 | $30.41 | $30.67 | $29.27 | 4,136 |
| 2020-06-19 | $31.02 | $31.02 | $30.46 | $30.46 | $29.07 | 758 |
| 2020-06-18 | $30.37 | $30.53 | $30.37 | $30.52 | $29.13 | 1,663 |
| 2020-06-17 | $30.71 | $30.75 | $30.57 | $30.58 | $29.18 | 1,277 |
| 2020-06-16 | $31.25 | $31.25 | $30.86 | $30.89 | $29.48 | 6,100 |
| 2020-06-15 | $29.28 | $30.49 | $29.28 | $30.47 | $29.08 | 2,475 |
| 2020-06-12 | $30.67 | $30.68 | $30.15 | $30.37 | $28.98 | 5,237 |
| 2020-06-11 | $30.74 | $30.83 | $29.74 | $29.74 | $28.38 | 1,168 |
| 2020-06-10 | $32.04 | $32.13 | $31.90 | $31.98 | $30.52 | 1,115 |
| 2020-06-09 | $32.51 | $32.53 | $32.33 | $32.47 | $30.99 | 1,819 |
| 2020-06-08 | $32.65 | $33.00 | $32.65 | $33.00 | $31.49 | 2,006 |
| 2020-06-05 | $32.34 | $32.42 | $32.20 | $32.31 | $30.84 | 4,663 |
| 2020-06-04 | $31.11 | $31.28 | $31.11 | $31.28 | $29.85 | 1,674 |
| 2020-06-03 | $31.00 | $31.35 | $31.00 | $31.35 | $29.92 | 953 |
| 2020-06-02 | $30.68 | $30.74 | $30.61 | $30.73 | $29.33 | 2,300 |
| 2020-06-01 | $29.96 | $30.20 | $29.96 | $30.20 | $28.82 | 1,326 |
| 2020-05-29 | $29.43 | $29.68 | $29.38 | $29.68 | $28.33 | 1,474 |
| 2020-05-28 | $30.11 | $30.11 | $29.76 | $29.76 | $28.40 | 1,608 |
| 2020-05-27 | $29.69 | $29.85 | $29.27 | $29.85 | $28.49 | 4,298 |
| 2020-05-26 | $29.33 | $29.46 | $29.33 | $29.33 | $27.99 | 1,855 |
| 2020-05-22 | $28.59 | $28.63 | $28.55 | $28.63 | $27.32 | 848 |
| 2020-05-21 | $28.77 | $28.77 | $28.77 | $28.77 | $27.46 | 142 |
| 2020-05-20 | $29.11 | $29.21 | $29.03 | $29.10 | $27.77 | 8,910 |
| 2020-05-19 | $28.63 | $28.87 | $28.51 | $28.51 | $27.21 | 12,616 |
| 2020-05-18 | $28.45 | $28.82 | $28.45 | $28.77 | $27.46 | 1,806 |
| 2020-05-15 | $27.37 | $27.37 | $27.19 | $27.26 | $26.02 | 4,463 |
| 2020-05-14 | $26.24 | $27.15 | $26.24 | $27.15 | $25.91 | 4,127 |
| 2020-05-13 | $27.67 | $27.67 | $27.01 | $27.06 | $25.83 | 3,643 |
| 2020-05-12 | $28.21 | $28.26 | $27.66 | $27.66 | $26.40 | 4,668 |
| 2020-05-11 | $27.98 | $28.12 | $27.98 | $28.12 | $26.84 | 895 |
| 2020-05-08 | $28.30 | $28.47 | $28.26 | $28.47 | $27.17 | 5,322 |
| 2020-05-07 | $27.75 | $27.91 | $27.68 | $27.73 | $26.46 | 6,102 |
| 2020-05-06 | $27.24 | $27.36 | $27.22 | $27.22 | $25.98 | 807 |
| 2020-05-05 | $28.09 | $28.09 | $27.71 | $27.71 | $26.45 | 4,009 |
| 2020-05-04 | $27.15 | $27.36 | $26.99 | $27.36 | $26.11 | 8,935 |
| 2020-05-01 | $27.38 | $27.39 | $27.13 | $27.21 | $25.97 | 2,127 |
| 2020-04-30 | $28.40 | $28.48 | $28.15 | $28.28 | $26.99 | 7,873 |
| 2020-04-29 | $28.49 | $29.11 | $28.49 | $29.05 | $27.72 | 10,100 |
| 2020-04-28 | $28.02 | $28.04 | $27.93 | $27.93 | $26.66 | 702 |
| 2020-04-27 | $27.24 | $27.61 | $27.07 | $27.61 | $26.35 | 8,663 |
| 2020-04-24 | $27.00 | $27.16 | $26.98 | $27.16 | $25.92 | 796 |
| 2020-04-23 | $26.88 | $27.36 | $26.86 | $26.95 | $25.72 | 16,236 |
| 2020-04-22 | $26.52 | $26.59 | $26.42 | $26.57 | $25.36 | 5,736 |
| 2020-04-21 | $25.75 | $25.99 | $25.71 | $25.87 | $24.69 | 9,402 |
| 2020-04-20 | $26.32 | $27.01 | $26.32 | $26.53 | $25.32 | 588 |
| 2020-04-17 | $26.50 | $27.01 | $26.50 | $27.01 | $25.78 | 1,894 |
| 2020-04-16 | $26.32 | $26.32 | $25.72 | $25.96 | $24.78 | 2,866 |
| 2020-04-15 | $26.23 | $26.28 | $25.92 | $26.20 | $25.00 | 4,246 |
| 2020-04-14 | $27.61 | $27.61 | $27.24 | $27.35 | $26.10 | 12,248 |
| 2020-04-13 | $27.29 | $27.29 | $26.99 | $27.17 | $25.93 | 17,681 |
| 2020-04-09 | $27.27 | $27.65 | $27.03 | $27.31 | $26.06 | 5,403 |
| 2020-04-08 | $26.61 | $26.74 | $26.24 | $26.73 | $25.51 | 14,974 |
| 2020-04-07 | $26.76 | $27.00 | $26.14 | $26.14 | $24.95 | 6,084 |
| 2020-04-06 | $25.53 | $25.97 | $25.53 | $25.97 | $24.78 | 5,702 |
| 2020-04-03 | $24.67 | $24.68 | $24.40 | $24.61 | $23.49 | 23,037 |
| 2020-04-02 | $25.13 | $25.35 | $24.84 | $25.21 | $24.06 | 5,716 |
| 2020-04-01 | $24.43 | $24.79 | $24.18 | $24.24 | $23.13 | 20,500 |
| 2020-03-31 | $24.89 | $25.58 | $24.89 | $25.15 | $24.00 | 19,171 |
| 2020-03-30 | $24.23 | $25.01 | $24.23 | $25.01 | $23.87 | 18,381 |
| 2020-03-27 | $24.32 | $24.72 | $24.28 | $24.33 | $23.22 | 10,973 |
| 2020-03-26 | $24.81 | $25.64 | $24.81 | $25.41 | $24.25 | 17,727 |
| 2020-03-25 | $23.77 | $25.13 | $23.47 | $24.56 | $23.44 | 29,225 |
| 2020-03-24 | $22.36 | $23.49 | $22.36 | $23.49 | $22.42 | 12,320 |
| 2020-03-23 | $21.35 | $21.55 | $20.87 | $21.23 | $20.26 | 29,704 |
| 2020-03-20 | $22.40 | $22.60 | $21.44 | $21.50 | $20.52 | 26,742 |
| 2020-03-19 | $20.65 | $22.15 | $20.65 | $21.96 | $20.96 | 38,874 |
| 2020-03-18 | $21.61 | $22.10 | $20.36 | $20.96 | $20.00 | 25,559 |
| 2020-03-17 | $22.85 | $23.46 | $22.32 | $23.22 | $22.16 | 26,573 |
| 2020-03-16 | $20.71 | $23.09 | $20.71 | $22.35 | $21.33 | 17,566 |
| 2020-03-13 | $25.14 | $25.14 | $23.00 | $24.69 | $23.56 | 82,181 |
| 2020-03-12 | $24.30 | $24.30 | $22.78 | $23.28 | $22.22 | 67,569 |
| 2020-03-11 | $26.75 | $27.00 | $26.21 | $26.49 | $25.28 | 37,920 |
| 2020-03-10 | $28.35 | $28.35 | $27.06 | $28.15 | $26.87 | 67,015 |
| 2020-03-09 | $27.56 | $28.00 | $27.02 | $27.10 | $25.86 | 38,808 |
| 2020-03-06 | $30.75 | $30.75 | $30.31 | $30.73 | $29.33 | 5,936 |
| 2020-03-05 | $31.62 | $31.71 | $31.18 | $31.45 | $30.01 | 73,083 |
| 2020-03-04 | $31.94 | $32.34 | $31.86 | $32.34 | $30.86 | 2,743 |
| 2020-03-03 | $32.04 | $32.08 | $31.50 | $31.50 | $30.06 | 11,170 |
| 2020-03-02 | $31.24 | $31.81 | $31.23 | $31.80 | $30.35 | 29,622 |
| 2020-02-28 | $30.53 | $31.01 | $30.15 | $30.82 | $29.41 | 36,509 |
| 2020-02-27 | $32.06 | $32.24 | $31.44 | $31.44 | $30.01 | 9,510 |
| 2020-02-26 | $33.19 | $33.19 | $32.57 | $32.61 | $31.12 | 18,876 |
| 2020-02-25 | $33.16 | $33.16 | $32.88 | $32.88 | $31.38 | 11,672 |
| 2020-02-24 | $33.97 | $33.98 | $33.80 | $33.80 | $32.26 | 3,393 |
| 2020-02-21 | $35.11 | $35.11 | $35.05 | $35.05 | $33.45 | 1,275 |
| 2020-02-20 | $35.10 | $35.17 | $35.03 | $35.03 | $33.43 | 4,622 |
| 2020-02-19 | $35.05 | $35.07 | $35.00 | $35.06 | $33.46 | 120,836 |
| 2020-02-18 | $34.85 | $34.85 | $34.85 | $34.85 | $33.26 | 403 |
| 2020-02-14 | $35.30 | $35.30 | $34.99 | $35.00 | $33.40 | 1,658 |
| 2020-02-13 | $35.28 | $35.31 | $35.25 | $35.25 | $33.64 | 1,551 |
| 2020-02-12 | $35.53 | $35.53 | $35.43 | $35.51 | $33.89 | 6,604 |
| 2020-02-11 | $35.40 | $35.41 | $35.23 | $35.24 | $33.63 | 7,880 |
| 2020-02-10 | $34.76 | $34.90 | $34.76 | $34.87 | $33.28 | 9,922 |
| 2020-02-07 | $35.00 | $35.00 | $34.81 | $34.86 | $33.27 | 9,728 |
| 2020-02-06 | $35.48 | $35.48 | $35.36 | $35.36 | $33.75 | 3,648 |
| 2020-02-05 | $35.41 | $35.52 | $35.41 | $35.47 | $33.85 | 1,199 |
| 2020-02-04 | $34.77 | $34.89 | $34.77 | $34.81 | $33.22 | 121,873 |
| 2020-02-03 | $34.43 | $34.43 | $34.20 | $34.30 | $32.73 | 6,220 |
| 2020-01-31 | $34.68 | $34.68 | $34.26 | $34.36 | $32.79 | 9,028 |
| 2020-01-30 | $34.93 | $35.05 | $34.74 | $35.05 | $33.45 | 8,854 |
| 2020-01-29 | $35.26 | $35.26 | $35.09 | $35.09 | $33.49 | 7,565 |
| 2020-01-28 | $35.12 | $35.24 | $35.12 | $35.18 | $33.57 | 8,378 |
| 2020-01-27 | $35.30 | $35.33 | $35.00 | $35.00 | $33.40 | 3,606 |
| 2020-01-24 | $36.00 | $36.00 | $35.85 | $35.92 | $34.28 | 104,837 |
| 2020-01-23 | $36.23 | $36.38 | $35.97 | $36.30 | $34.64 | 7,012 |
| 2020-01-22 | $36.66 | $36.66 | $36.46 | $36.53 | $34.86 | 4,579 |
| 2020-01-21 | $36.95 | $36.95 | $36.61 | $36.62 | $34.95 | 15,549 |
| 2020-01-17 | $37.23 | $37.23 | $37.06 | $37.10 | $35.41 | 2,921 |
| 2020-01-16 | $37.08 | $37.12 | $36.97 | $37.07 | $35.38 | 13,427 |
| 2020-01-15 | $37.03 | $37.06 | $36.86 | $36.88 | $35.20 | 8,465 |
| 2020-01-14 | $36.98 | $37.12 | $36.98 | $37.12 | $35.43 | 5,494 |
| 2020-01-13 | $36.87 | $37.07 | $36.87 | $37.05 | $35.36 | 3,254 |
| 2020-01-10 | $37.04 | $37.04 | $36.78 | $36.78 | $35.10 | 11,647 |
| 2020-01-09 | $36.89 | $36.95 | $36.81 | $36.94 | $35.25 | 55,319 |
| 2020-01-08 | $37.17 | $37.17 | $36.97 | $36.97 | $35.28 | 6,150 |
| 2020-01-07 | $37.16 | $37.16 | $37.02 | $37.09 | $35.40 | 7,062 |
| 2020-01-06 | $37.15 | $37.25 | $37.12 | $37.24 | $35.54 | 2,424 |
| 2020-01-03 | $37.27 | $37.27 | $37.08 | $37.12 | $35.43 | 9,419 |
| 2020-01-02 | $37.43 | $37.43 | $37.19 | $37.38 | $35.67 | 120,006 |
| 2019-12-31 | $37.02 | $37.20 | $37.02 | $37.17 | $35.47 | 125,139 |
| 2019-12-30 | $37.20 | $37.20 | $37.07 | $37.07 | $35.38 | 11,038 |
| 2019-12-27 | $37.21 | $37.21 | $37.08 | $37.12 | $35.43 | 8,763 |
| 2019-12-26 | $37.08 | $37.23 | $37.08 | $37.15 | $35.45 | 6,406 |
| 2019-12-24 | $36.98 | $37.02 | $36.89 | $36.90 | $35.22 | 10,868 |
| 2019-12-23 | $36.60 | $36.90 | $36.60 | $36.86 | $35.18 | 8,319 |
| 2019-12-20 | $37.70 | $37.77 | $37.66 | $37.72 | $35.01 | 8,764 |
| 2019-12-19 | $37.56 | $37.61 | $37.54 | $37.58 | $34.88 | 4,617 |
| 2019-12-18 | $37.55 | $37.56 | $37.47 | $37.54 | $34.84 | 7,213 |
| 2019-12-17 | $37.51 | $37.60 | $37.50 | $37.57 | $34.87 | 6,731 |
| 2019-12-16 | $37.58 | $37.59 | $37.50 | $37.50 | $34.81 | 3,145 |
| 2019-12-13 | $37.22 | $37.41 | $37.09 | $37.12 | $34.45 | 106,005 |
| 2019-12-12 | $36.73 | $37.15 | $36.73 | $37.12 | $34.45 | 16,877 |
| 2019-12-11 | $36.57 | $36.69 | $36.51 | $36.64 | $34.01 | 103,541 |
| 2019-12-10 | $36.39 | $36.41 | $36.36 | $36.36 | $33.75 | 5,871 |
| 2019-12-09 | $36.47 | $36.47 | $36.36 | $36.37 | $33.76 | 5,464 |
| 2019-12-06 | $36.15 | $36.40 | $36.15 | $36.33 | $33.72 | 5,705 |
| 2019-12-05 | $36.02 | $36.02 | $35.94 | $35.96 | $33.38 | 7,428 |
| 2019-12-04 | $35.88 | $36.08 | $35.88 | $36.01 | $33.42 | 9,809 |
| 2019-12-03 | $35.56 | $35.71 | $35.56 | $35.69 | $33.13 | 11,265 |
| 2019-12-02 | $36.04 | $36.05 | $35.95 | $35.96 | $33.38 | 9,090 |
| 2019-11-29 | $36.09 | $36.09 | $36.01 | $36.01 | $33.42 | 1,385 |
| 2019-11-27 | $36.19 | $36.25 | $36.04 | $36.22 | $33.62 | 7,469 |
| 2019-11-26 | $36.34 | $36.37 | $36.25 | $36.32 | $33.71 | 10,220 |
| 2019-11-25 | $36.30 | $36.39 | $36.30 | $36.37 | $33.76 | 8,875 |
| 2019-11-22 | $36.20 | $36.21 | $36.15 | $36.16 | $33.56 | 13,587 |
| 2019-11-21 | $36.07 | $36.22 | $36.06 | $36.16 | $33.56 | 8,194 |
| 2019-11-20 | $35.98 | $36.20 | $35.98 | $36.08 | $33.49 | 5,121 |
| 2019-11-19 | $36.31 | $36.31 | $36.19 | $36.19 | $33.59 | 4,872 |
| 2019-11-18 | $36.36 | $36.36 | $36.26 | $36.28 | $33.67 | 2,097 |
| 2019-11-15 | $36.34 | $36.57 | $36.34 | $36.46 | $33.84 | 3,360 |
| 2019-11-14 | $36.23 | $36.24 | $36.20 | $36.23 | $33.63 | 3,028 |
| 2019-11-13 | $36.25 | $36.31 | $36.25 | $36.28 | $33.67 | 2,171 |
| 2019-11-12 | $36.52 | $36.61 | $36.39 | $36.42 | $33.80 | 3,621 |
| 2019-11-11 | $36.30 | $36.55 | $36.30 | $36.49 | $33.87 | 10,814 |
| 2019-11-08 | $36.49 | $36.58 | $36.46 | $36.58 | $33.95 | 4,109 |
| 2019-11-07 | $36.74 | $36.80 | $36.70 | $36.71 | $34.07 | 7,706 |
| 2019-11-06 | $36.63 | $36.66 | $36.45 | $36.45 | $33.83 | 5,490 |
| 2019-11-05 | $36.76 | $36.76 | $36.67 | $36.73 | $34.09 | 5,208 |
| 2019-11-04 | $36.35 | $36.64 | $36.35 | $36.61 | $33.98 | 17,353 |
| 2019-11-01 | $36.14 | $36.15 | $36.14 | $36.15 | $33.55 | 1,122 |
| 2019-10-31 | $35.50 | $35.60 | $35.39 | $35.60 | $33.04 | 8,754 |
| 2019-10-30 | $35.70 | $35.75 | $35.63 | $35.75 | $33.18 | 2,017 |
| 2019-10-29 | $35.73 | $36.04 | $35.71 | $35.96 | $33.38 | 7,312 |
| 2019-10-28 | $36.07 | $36.07 | $35.91 | $35.95 | $33.37 | 5,208 |
| 2019-10-25 | $35.89 | $35.92 | $35.82 | $35.83 | $33.26 | 3,488 |
| 2019-10-24 | $35.63 | $35.63 | $35.55 | $35.57 | $33.01 | 2,340 |
| 2019-10-23 | $35.43 | $35.59 | $35.43 | $35.59 | $33.03 | 2,852 |
| 2019-10-22 | $35.41 | $35.55 | $35.40 | $35.46 | $32.91 | 1,500 |
| 2019-10-21 | $35.38 | $35.38 | $35.29 | $35.34 | $32.80 | 2,432 |
| 2019-10-18 | $35.10 | $35.15 | $35.05 | $35.12 | $32.60 | 4,405 |
| 2019-10-17 | $35.08 | $35.13 | $35.02 | $35.03 | $32.51 | 3,742 |
| 2019-10-16 | $35.09 | $35.15 | $34.99 | $35.00 | $32.49 | 14,971 |
| 2019-10-15 | $34.97 | $35.24 | $34.97 | $35.15 | $32.62 | 6,891 |
| 2019-10-14 | $35.03 | $35.08 | $34.98 | $35.01 | $32.49 | 10,712 |
| 2019-10-11 | $35.05 | $35.36 | $35.05 | $35.28 | $32.75 | 2,711 |
| 2019-10-10 | $34.55 | $34.69 | $34.55 | $34.69 | $32.20 | 4,069 |
| 2019-10-09 | $34.22 | $34.33 | $34.22 | $34.28 | $31.82 | 733 |
| 2019-10-08 | $34.09 | $34.17 | $34.01 | $34.01 | $31.57 | 6,813 |
| 2019-10-07 | $34.63 | $34.63 | $34.43 | $34.43 | $31.96 | 1,257 |
| 2019-10-04 | $34.30 | $34.56 | $34.30 | $34.56 | $32.08 | 769 |
| 2019-10-03 | $34.11 | $34.29 | $34.10 | $34.23 | $31.77 | 7,177 |
| 2019-10-02 | $34.31 | $34.31 | $34.09 | $34.13 | $31.68 | 844 |
| 2019-10-01 | $35.31 | $35.31 | $34.77 | $34.78 | $32.28 | 6,886 |
| 2019-09-30 | $35.13 | $35.23 | $35.13 | $35.20 | $32.67 | 1,361 |
| 2019-09-27 | $35.31 | $35.31 | $35.05 | $35.13 | $32.61 | 7,841 |
| 2019-09-26 | $35.35 | $35.36 | $35.24 | $35.25 | $32.72 | 1,154 |
| 2019-09-25 | $35.23 | $35.36 | $35.23 | $35.36 | $32.82 | 1,640 |
| 2019-09-24 | $35.46 | $35.46 | $35.35 | $35.41 | $32.87 | 1,592 |
| 2019-09-23 | $35.74 | $35.78 | $35.74 | $35.77 | $33.20 | 3,252 |
| 2019-09-20 | $35.94 | $35.94 | $35.74 | $35.80 | $33.23 | 1,765 |
| 2019-09-19 | $35.93 | $35.97 | $35.83 | $35.83 | $33.26 | 4,338 |
| 2019-09-18 | $35.92 | $35.92 | $35.92 | $35.92 | $33.34 | 159 |
| 2019-09-17 | $35.95 | $36.12 | $35.95 | $36.09 | $33.50 | 2,831 |
| 2019-09-16 | $36.09 | $36.19 | $36.07 | $36.14 | $33.54 | 3,898 |
| 2019-09-13 | $35.71 | $35.90 | $35.71 | $35.80 | $33.23 | 10,257 |
| 2019-09-12 | $35.63 | $35.68 | $35.43 | $35.61 | $33.05 | 20,338 |
| 2019-09-11 | $35.53 | $35.62 | $35.53 | $35.62 | $33.06 | 1,732 |
| 2019-09-10 | $35.10 | $35.35 | $35.10 | $35.35 | $32.81 | 2,903 |
| 2019-09-09 | $35.00 | $35.03 | $34.93 | $34.97 | $32.46 | 3,644 |
| 2019-09-06 | $34.90 | $34.90 | $34.80 | $34.80 | $32.30 | 4,439 |
| 2019-09-05 | $34.84 | $34.92 | $34.80 | $34.80 | $32.30 | 3,281 |
| 2019-09-04 | $34.42 | $34.51 | $34.41 | $34.51 | $32.03 | 8,593 |
| 2019-09-03 | $34.08 | $34.16 | $34.01 | $34.15 | $31.70 | 5,989 |
| 2019-08-30 | $34.45 | $34.47 | $34.27 | $34.37 | $31.90 | 13,368 |
| 2019-08-29 | $34.12 | $34.21 | $34.10 | $34.19 | $31.73 | 8,406 |
| 2019-08-28 | $33.60 | $33.82 | $33.60 | $33.80 | $31.37 | 9,012 |
| 2019-08-27 | $33.68 | $33.74 | $33.43 | $33.53 | $31.12 | 13,295 |
| 2019-08-26 | $33.53 | $33.69 | $33.53 | $33.55 | $31.14 | 3,390 |
| 2019-08-23 | $33.77 | $33.92 | $33.26 | $33.26 | $30.87 | 8,191 |
| 2019-08-22 | $33.91 | $34.07 | $33.91 | $34.03 | $31.58 | 12,296 |
| 2019-08-21 | $34.02 | $34.16 | $34.02 | $34.08 | $31.63 | 16,491 |
| 2019-08-20 | $33.83 | $33.90 | $33.80 | $33.85 | $31.42 | 11,308 |
| 2019-08-19 | $34.04 | $34.04 | $33.91 | $33.95 | $31.51 | 14,291 |
| 2019-08-16 | $33.48 | $33.67 | $33.48 | $33.61 | $31.20 | 9,790 |
| 2019-08-15 | $33.28 | $33.32 | $33.21 | $33.32 | $30.93 | 6,185 |
| 2019-08-14 | $33.68 | $33.71 | $33.27 | $33.27 | $30.88 | 3,404 |
| 2019-08-13 | $34.02 | $34.45 | $34.02 | $34.25 | $31.79 | 3,466 |
| 2019-08-12 | $34.32 | $34.40 | $33.99 | $34.04 | $31.59 | 3,533 |
| 2019-08-09 | $34.78 | $34.79 | $34.62 | $34.64 | $32.15 | 4,644 |
| 2019-08-08 | $34.63 | $34.99 | $34.63 | $34.99 | $32.48 | 2,141 |
| 2019-08-07 | $34.01 | $34.42 | $34.00 | $34.42 | $31.95 | 2,021 |
| 2019-08-06 | $34.17 | $34.37 | $34.10 | $34.36 | $31.89 | 3,547 |
| 2019-08-05 | $34.64 | $34.64 | $34.09 | $34.23 | $31.77 | 1,901 |
| 2019-08-02 | $35.08 | $35.09 | $34.99 | $35.06 | $32.54 | 4,702 |
| 2019-08-01 | $36.08 | $36.08 | $35.46 | $35.52 | $32.97 | 1,702 |
| 2019-07-31 | $36.26 | $36.36 | $35.78 | $35.90 | $33.32 | 2,287 |
| 2019-07-30 | $36.16 | $36.35 | $36.16 | $36.31 | $33.70 | 2,059 |
| 2019-07-29 | $36.22 | $36.24 | $36.17 | $36.24 | $33.64 | 1,298 |
| 2019-07-26 | $36.28 | $36.28 | $36.25 | $36.28 | $33.67 | 1,541 |
| 2019-07-25 | $36.42 | $36.48 | $36.25 | $36.25 | $33.65 | 1,535 |
| 2019-07-24 | $36.64 | $36.66 | $36.63 | $36.66 | $34.03 | 1,337 |
| 2019-07-23 | $36.64 | $36.76 | $36.64 | $36.74 | $34.10 | 3,559 |
| 2019-07-22 | $36.63 | $36.64 | $36.54 | $36.56 | $33.93 | 1,839 |
| 2019-07-19 | $36.45 | $36.60 | $36.43 | $36.47 | $33.85 | 2,624 |
| 2019-07-18 | $36.14 | $36.37 | $36.14 | $36.36 | $33.75 | 1,615 |
| 2019-07-17 | $36.31 | $36.32 | $36.27 | $36.27 | $33.66 | 782 |
| 2019-07-16 | $36.59 | $36.59 | $36.38 | $36.38 | $33.77 | 3,530 |
| 2019-07-15 | $36.62 | $36.65 | $36.62 | $36.62 | $33.99 | 1,311 |
| 2019-07-12 | $36.68 | $36.68 | $36.65 | $36.65 | $34.02 | 901 |
| 2019-07-11 | $36.35 | $36.48 | $36.35 | $36.43 | $33.81 | 2,670 |
| 2019-07-10 | $36.48 | $36.51 | $36.46 | $36.51 | $33.89 | 5,426 |
| 2019-07-09 | $36.22 | $36.34 | $36.22 | $36.34 | $33.73 | 4,767 |
| 2019-07-08 | $36.57 | $36.61 | $36.49 | $36.49 | $33.87 | 10,330 |
| 2019-07-05 | $36.42 | $36.55 | $36.34 | $36.55 | $33.92 | 25,943 |
| 2019-07-03 | $36.68 | $36.76 | $36.68 | $36.75 | $34.11 | 1,050 |
| 2019-07-02 | $36.61 | $36.70 | $36.61 | $36.67 | $34.04 | 3,669 |
| 2019-07-01 | $37.00 | $37.00 | $36.64 | $36.75 | $34.11 | 1,337 |
| 2019-06-28 | $36.65 | $36.67 | $36.55 | $36.67 | $34.04 | 3,911 |
| 2019-06-27 | $36.49 | $36.49 | $36.47 | $36.49 | $33.87 | 3,845 |
| 2019-06-26 | $36.57 | $36.68 | $36.47 | $36.56 | $33.93 | 6,493 |
| 2019-06-25 | $36.55 | $36.59 | $36.38 | $36.38 | $33.77 | 3,002 |
| 2019-06-24 | $36.57 | $36.62 | $36.52 | $36.56 | $33.93 | 2,475 |
| 2019-06-21 | $36.40 | $36.56 | $36.40 | $36.50 | $33.88 | 18,130 |
| 2019-06-20 | $36.39 | $36.44 | $36.28 | $36.41 | $33.79 | 11,780 |
| 2019-06-19 | $35.80 | $35.95 | $35.71 | $35.90 | $33.32 | 5,898 |
| 2019-06-18 | $35.51 | $35.78 | $35.51 | $35.78 | $33.21 | 892 |
| 2019-06-17 | $35.19 | $35.33 | $35.19 | $35.19 | $32.66 | 2,290 |
| 2019-06-14 | $35.31 | $35.31 | $35.21 | $35.21 | $32.68 | 506 |
| 2019-06-13 | $35.35 | $35.35 | $35.33 | $35.33 | $32.79 | 462 |
| 2019-06-12 | $35.16 | $35.24 | $35.06 | $35.09 | $32.57 | 6,060 |
| 2019-06-11 | $35.25 | $35.32 | $35.19 | $35.20 | $32.67 | 7,231 |
| 2019-06-10 | $35.00 | $35.01 | $34.94 | $34.98 | $32.46 | 1,710 |
| 2019-06-07 | $34.88 | $34.92 | $34.85 | $34.92 | $32.41 | 1,084 |
| 2019-06-06 | $34.51 | $34.64 | $34.50 | $34.62 | $32.13 | 1,957 |
| 2019-06-05 | $34.51 | $34.51 | $34.27 | $34.36 | $31.89 | 47,764 |
| 2019-06-04 | $34.16 | $34.48 | $34.16 | $34.48 | $32.00 | 7,236 |
| 2019-06-03 | $33.72 | $33.97 | $33.72 | $33.96 | $31.52 | 822 |
| 2019-05-31 | $33.20 | $33.52 | $33.20 | $33.41 | $31.01 | 15,262 |
| 2019-05-30 | $33.53 | $33.59 | $33.46 | $33.59 | $31.18 | 7,050 |
| 2019-05-29 | $33.36 | $33.50 | $33.36 | $33.50 | $31.09 | 11,587 |
| 2019-05-28 | $33.77 | $33.80 | $33.56 | $33.59 | $31.18 | 3,558 |
| 2019-05-24 | $33.73 | $33.87 | $33.63 | $33.79 | $31.36 | 10,055 |
| 2019-05-23 | $33.77 | $33.77 | $33.49 | $33.51 | $31.10 | 6,470 |
| 2019-05-22 | $34.26 | $34.27 | $34.09 | $34.12 | $31.67 | 1,434 |
| 2019-05-21 | $34.12 | $34.35 | $34.12 | $34.33 | $31.86 | 1,746 |
| 2019-05-20 | $34.07 | $34.13 | $34.03 | $34.03 | $31.58 | 1,540 |
| 2019-05-17 | $34.29 | $34.35 | $34.21 | $34.21 | $31.75 | 1,656 |
| 2019-05-16 | $34.66 | $34.70 | $34.62 | $34.62 | $32.13 | 863 |
| 2019-05-15 | $34.30 | $34.54 | $34.30 | $34.49 | $32.01 | 3,354 |
| 2019-05-14 | $34.40 | $34.56 | $34.40 | $34.45 | $31.97 | 3,288 |
| 2019-05-13 | $34.21 | $34.21 | $33.99 | $34.16 | $31.71 | 2,461 |
| 2019-05-10 | $34.46 | $34.97 | $34.42 | $34.87 | $32.36 | 4,152 |
| 2019-05-09 | $34.30 | $34.61 | $34.29 | $34.59 | $32.10 | 2,078 |
| 2019-05-08 | $34.87 | $35.03 | $34.79 | $34.82 | $32.32 | 1,563 |
| 2019-05-07 | $35.13 | $35.13 | $34.82 | $34.92 | $32.41 | 1,586 |
| 2019-05-06 | $35.24 | $35.45 | $35.24 | $35.43 | $32.88 | 4,762 |
| 2019-05-03 | $35.73 | $35.83 | $35.65 | $35.80 | $33.23 | 2,376 |
| 2019-05-02 | $35.54 | $35.58 | $35.31 | $35.36 | $32.82 | 3,834 |
| 2019-05-01 | $36.06 | $36.16 | $35.57 | $35.57 | $33.01 | 24,010 |
| 2019-04-30 | $36.01 | $36.11 | $35.92 | $36.09 | $33.50 | 5,834 |
| 2019-04-29 | $35.92 | $36.05 | $35.92 | $36.03 | $33.44 | 4,151 |
| 2019-04-26 | $35.78 | $35.95 | $35.78 | $35.95 | $33.37 | 6,256 |
| 2019-04-25 | $35.94 | $35.97 | $35.83 | $35.87 | $33.29 | 4,617 |
| 2019-04-24 | $36.19 | $36.22 | $36.04 | $36.04 | $33.45 | 3,138 |
| 2019-04-23 | $36.40 | $36.52 | $36.40 | $36.51 | $33.89 | 1,824 |
| 2019-04-22 | $36.47 | $36.59 | $36.44 | $36.44 | $33.82 | 25,005 |
| 2019-04-18 | $36.53 | $36.53 | $36.37 | $36.48 | $33.86 | 1,410 |
| 2019-04-17 | $36.50 | $36.56 | $36.45 | $36.51 | $33.89 | 5,262 |
| 2019-04-16 | $36.40 | $36.45 | $36.35 | $36.41 | $33.79 | 5,249 |
| 2019-04-15 | $36.43 | $36.43 | $36.36 | $36.38 | $33.77 | 2,242 |
| 2019-04-12 | $36.39 | $36.42 | $36.38 | $36.38 | $33.77 | 859 |
| 2019-04-11 | $36.22 | $36.23 | $36.12 | $36.22 | $33.62 | 2,079 |
| 2019-04-10 | $36.40 | $36.44 | $36.29 | $36.41 | $33.79 | 6,867 |
| 2019-04-09 | $36.37 | $36.37 | $36.29 | $36.29 | $33.68 | 2,485 |
| 2019-04-08 | $36.63 | $36.71 | $36.63 | $36.71 | $34.07 | 1,225 |
| 2019-04-05 | $36.43 | $36.61 | $36.41 | $36.61 | $33.98 | 1,741 |
| 2019-04-04 | $36.09 | $36.34 | $36.09 | $36.34 | $33.73 | 879 |
| 2019-04-03 | $36.31 | $36.35 | $36.17 | $36.19 | $33.59 | 23,336 |
| 2019-04-02 | $36.09 | $36.09 | $35.96 | $36.05 | $33.46 | 2,011 |
| 2019-04-01 | $36.09 | $36.13 | $36.03 | $36.12 | $33.52 | 2,554 |
| 2019-03-29 | $35.79 | $35.81 | $35.63 | $35.69 | $33.13 | 6,952 |
| 2019-03-28 | $35.43 | $35.56 | $35.32 | $35.50 | $32.95 | 3,039 |
| 2019-03-27 | $35.46 | $35.47 | $35.35 | $35.46 | $32.91 | 21,227 |
| 2019-03-26 | $35.64 | $35.64 | $35.53 | $35.53 | $32.98 | 1,505 |
| 2019-03-25 | $35.36 | $35.36 | $35.36 | $35.36 | $32.82 | 214 |
| 2019-03-22 | $35.31 | $35.31 | $35.28 | $35.28 | $32.75 | 590 |
| 2019-03-21 | $36.06 | $36.11 | $36.06 | $36.11 | $33.52 | 857 |
| 2019-03-20 | $35.74 | $35.91 | $35.54 | $35.91 | $33.33 | 2,099 |
| 2019-03-19 | $36.04 | $36.14 | $35.86 | $35.86 | $33.29 | 3,145 |
| 2019-03-18 | $35.81 | $35.81 | $35.62 | $35.80 | $33.23 | 5,136 |
| 2019-03-15 | $35.61 | $35.69 | $35.52 | $35.52 | $32.97 | 8,343 |
| 2019-03-14 | $35.45 | $35.47 | $35.44 | $35.45 | $32.90 | 1,840 |
| 2019-03-13 | $35.45 | $35.66 | $35.45 | $35.63 | $33.07 | 2,057 |
| 2019-03-12 | $35.32 | $35.36 | $35.32 | $35.32 | $32.78 | 2,370 |
| 2019-03-11 | $35.06 | $35.16 | $35.04 | $35.16 | $32.63 | 9,392 |
| 2019-03-08 | $34.59 | $34.75 | $34.59 | $34.75 | $32.25 | 1,900 |
| 2019-03-07 | $35.12 | $35.12 | $34.82 | $34.86 | $32.36 | 6,760 |
| 2019-03-06 | $35.48 | $35.48 | $35.16 | $35.20 | $32.67 | 5,768 |
| 2019-03-05 | $35.54 | $35.54 | $35.43 | $35.52 | $32.97 | 5,049 |
| 2019-03-04 | $35.63 | $35.63 | $35.25 | $35.60 | $33.04 | 1,378 |
| 2019-03-01 | $35.74 | $35.74 | $35.44 | $35.52 | $32.97 | 4,005 |
| 2019-02-28 | $35.55 | $35.55 | $35.50 | $35.50 | $32.95 | 2,555 |
| 2019-02-27 | $35.80 | $35.95 | $35.77 | $35.83 | $33.26 | 8,113 |
| 2019-02-26 | $35.94 | $35.97 | $35.82 | $35.90 | $33.32 | 17,025 |
| 2019-02-25 | $36.00 | $36.04 | $35.98 | $35.98 | $33.40 | 973 |
| 2019-02-22 | $35.91 | $36.02 | $35.87 | $35.94 | $33.36 | 6,357 |
| 2019-02-21 | $35.73 | $35.73 | $35.73 | $35.73 | $33.16 | 1,725 |
| 2019-02-20 | $35.56 | $35.99 | $35.56 | $35.88 | $33.30 | 10,858 |
| 2019-02-19 | $35.25 | $35.60 | $35.25 | $35.52 | $32.97 | 3,818 |
| 2019-02-15 | $35.21 | $35.31 | $35.15 | $35.22 | $32.69 | 4,489 |
| 2019-02-14 | $35.15 | $35.15 | $35.02 | $35.11 | $32.59 | 2,915 |
| 2019-02-13 | $35.15 | $35.21 | $34.98 | $35.01 | $32.49 | 3,278 |
| 2019-02-12 | $34.82 | $35.01 | $34.82 | $35.01 | $32.49 | 108 |
| 2019-02-11 | $34.60 | $34.60 | $34.51 | $34.55 | $32.07 | 3,249 |
| 2019-02-08 | $34.48 | $34.60 | $34.34 | $34.60 | $32.11 | 1,395 |
| 2019-02-07 | $34.83 | $34.83 | $34.50 | $34.71 | $32.22 | 10,486 |
| 2019-02-06 | $35.14 | $35.22 | $35.11 | $35.12 | $32.60 | 1,987 |
| 2019-02-05 | $35.25 | $35.28 | $35.15 | $35.23 | $32.70 | 6,355 |
| 2019-02-04 | $35.08 | $35.30 | $35.02 | $35.25 | $32.72 | 15,259 |
| 2019-02-01 | $35.27 | $35.27 | $35.13 | $35.22 | $32.69 | 1,954 |
| 2019-01-31 | $34.97 | $35.22 | $34.97 | $35.22 | $32.69 | 10,234 |
| 2019-01-30 | $34.77 | $35.20 | $34.66 | $35.06 | $32.54 | 12,805 |
| 2019-01-29 | $34.49 | $34.63 | $34.46 | $34.56 | $32.08 | 18,910 |
| 2019-01-28 | $34.12 | $34.24 | $34.03 | $34.21 | $31.75 | 19,217 |
| 2019-01-25 | $34.39 | $34.64 | $34.39 | $34.54 | $32.06 | 3,353 |
| 2019-01-24 | $33.94 | $34.11 | $33.93 | $34.01 | $31.57 | 20,927 |
| 2019-01-23 | $34.06 | $34.08 | $33.76 | $33.94 | $31.50 | 23,711 |
| 2019-01-22 | $34.09 | $34.09 | $33.84 | $33.92 | $31.48 | 26,508 |
| 2019-01-18 | $34.48 | $34.70 | $34.48 | $34.56 | $32.08 | 70,291 |
| 2019-01-17 | $33.88 | $34.31 | $33.86 | $34.15 | $31.70 | 182,358 |
| 2019-01-16 | $33.94 | $34.05 | $33.82 | $33.83 | $31.40 | 17,897 |
| 2019-01-15 | $33.89 | $33.89 | $33.79 | $33.87 | $31.44 | 1,921 |
| 2019-01-14 | $33.72 | $33.88 | $33.72 | $33.81 | $31.38 | 2,991 |
| 2019-01-11 | $33.92 | $34.10 | $33.91 | $33.93 | $31.49 | 5,761 |
| 2019-01-10 | $33.68 | $34.16 | $33.68 | $34.16 | $31.71 | 7,158 |
| 2019-01-09 | $33.86 | $33.99 | $33.81 | $33.88 | $31.45 | 12,563 |
| 2019-01-08 | $33.58 | $33.59 | $33.39 | $33.57 | $31.16 | 10,731 |
| 2019-01-07 | $33.15 | $33.48 | $33.15 | $33.27 | $30.88 | 6,640 |
| 2019-01-04 | $32.64 | $33.08 | $32.64 | $33.08 | $30.70 | 2,559 |
| 2019-01-03 | $31.85 | $32.18 | $31.85 | $31.85 | $29.56 | 13,859 |
| 2019-01-02 | $31.76 | $32.36 | $31.76 | $32.23 | $29.91 | 8,351 |
| 2018-12-31 | $32.13 | $32.23 | $32.01 | $32.23 | $29.91 | 11,131 |
| 2018-12-28 | $32.32 | $32.32 | $31.89 | $31.94 | $29.65 | 42,227 |
| 2018-12-27 | $31.34 | $32.03 | $31.20 | $31.99 | $29.69 | 13,025 |
| 2018-12-26 | $30.87 | $31.82 | $30.67 | $31.82 | $29.53 | 32,852 |
| 2018-12-24 | $31.28 | $31.33 | $30.80 | $30.80 | $28.59 | 13,963 |
| 2018-12-21 | $31.70 | $31.92 | $31.22 | $31.32 | $29.07 | 42,499 |
| 2018-12-20 | $31.87 | $32.18 | $31.54 | $31.64 | $29.37 | 38,128 |
| 2018-12-19 | $33.70 | $33.84 | $32.85 | $32.90 | $29.67 | 11,966 |
| 2018-12-18 | $33.51 | $33.62 | $33.30 | $33.40 | $30.13 | 7,285 |
| 2018-12-17 | $33.70 | $33.86 | $33.27 | $33.35 | $30.08 | 21,145 |
| 2018-12-14 | $33.88 | $34.05 | $33.77 | $33.77 | $30.46 | 25,800 |
| 2018-12-13 | $34.24 | $34.38 | $34.08 | $34.19 | $30.84 | 28,236 |
| 2018-12-12 | $34.25 | $34.52 | $34.17 | $34.17 | $30.82 | 10,088 |
| 2018-12-11 | $34.28 | $34.34 | $33.77 | $33.89 | $30.57 | 22,402 |
| 2018-12-10 | $34.04 | $34.04 | $33.48 | $33.94 | $30.61 | 22,453 |
| 2018-12-07 | $34.91 | $34.91 | $34.18 | $34.24 | $30.88 | 10,097 |
| 2018-12-06 | $34.29 | $34.38 | $34.02 | $34.38 | $31.01 | 9,584 |
| 2018-12-04 | $35.69 | $35.69 | $34.81 | $34.83 | $31.42 | 7,576 |
| 2018-12-03 | $35.78 | $35.84 | $35.60 | $35.84 | $32.33 | 4,016 |
| 2018-11-30 | $34.72 | $34.92 | $34.72 | $34.88 | $31.46 | 8,987 |
| 2018-11-29 | $34.88 | $34.93 | $34.85 | $34.85 | $31.43 | 1,133 |
| 2018-11-28 | $34.24 | $34.89 | $34.24 | $34.85 | $31.43 | 18,247 |
| 2018-11-27 | $34.40 | $34.43 | $34.31 | $34.38 | $31.01 | 5,893 |
| 2018-11-26 | $34.48 | $34.65 | $34.47 | $34.61 | $31.22 | 11,396 |
| 2018-11-23 | $34.24 | $34.24 | $34.24 | $34.24 | $30.88 | 366 |
| 2018-11-21 | $34.47 | $35.00 | $34.47 | $34.88 | $31.46 | 8,580 |
| 2018-11-20 | $34.74 | $34.74 | $34.15 | $34.32 | $30.96 | 13,518 |
| 2018-11-19 | $35.29 | $35.29 | $35.11 | $35.13 | $31.69 | 2,308 |
| 2018-11-16 | $35.30 | $35.52 | $35.26 | $35.49 | $32.01 | 7,449 |
| 2018-11-15 | $34.74 | $35.01 | $34.70 | $35.01 | $31.58 | 5,762 |
| 2018-11-14 | $35.23 | $35.23 | $34.77 | $34.95 | $31.52 | 7,886 |
| 2018-11-13 | $35.23 | $35.37 | $35.11 | $35.13 | $31.69 | 2,099 |
| 2018-11-12 | $35.66 | $35.74 | $35.47 | $35.47 | $31.99 | 5,478 |
| 2018-11-09 | $35.93 | $35.99 | $35.71 | $35.92 | $32.40 | 11,276 |
| 2018-11-08 | $36.51 | $36.51 | $36.21 | $36.26 | $32.70 | 4,986 |
| 2018-11-07 | $36.41 | $36.66 | $36.41 | $36.66 | $33.07 | 5,256 |
| 2018-11-06 | $35.99 | $36.15 | $35.99 | $36.10 | $32.56 | 8,033 |
| 2018-11-05 | $35.92 | $35.97 | $35.82 | $35.88 | $32.36 | 1,475 |
| 2018-11-02 | $35.97 | $36.10 | $35.54 | $35.71 | $32.21 | 4,543 |
| 2018-11-01 | $35.15 | $35.73 | $35.14 | $35.73 | $32.23 | 13,603 |
| 2018-10-31 | $35.03 | $35.11 | $35.03 | $35.07 | $31.63 | 11,719 |
| 2018-10-30 | $34.28 | $34.74 | $34.28 | $34.74 | $31.33 | 13,302 |
| 2018-10-29 | $34.74 | $34.74 | $34.14 | $34.18 | $30.83 | 9,651 |
| 2018-10-26 | $34.32 | $34.64 | $34.12 | $34.50 | $31.12 | 9,808 |
| 2018-10-25 | $34.55 | $34.89 | $34.55 | $34.63 | $31.23 | 31,371 |
| 2018-10-24 | $35.03 | $35.04 | $34.49 | $34.53 | $31.14 | 26,928 |
| 2018-10-23 | $35.52 | $35.59 | $35.32 | $35.50 | $32.02 | 4,270 |
| 2018-10-22 | $36.39 | $36.39 | $36.03 | $36.06 | $32.52 | 4,538 |
| 2018-10-19 | $36.21 | $36.21 | $36.21 | $36.21 | $32.66 | 28 |
| 2018-10-18 | $36.60 | $36.60 | $36.20 | $36.21 | $32.66 | 845 |
| 2018-10-17 | $36.89 | $36.89 | $36.73 | $36.79 | $33.18 | 15,997 |
| 2018-10-16 | $36.85 | $37.04 | $36.85 | $36.97 | $33.35 | 8,537 |
| 2018-10-15 | $36.68 | $36.76 | $36.56 | $36.63 | $33.04 | 3,808 |
| 2018-10-12 | $36.66 | $36.66 | $36.21 | $36.43 | $32.86 | 3,053 |
| 2018-10-11 | $36.56 | $36.68 | $36.22 | $36.48 | $32.90 | 5,177 |
| 2018-10-10 | $37.13 | $37.13 | $36.57 | $36.57 | $32.98 | 12,200 |
| 2018-10-09 | $37.58 | $37.62 | $37.50 | $37.52 | $33.84 | 1,275 |
| 2018-10-08 | $37.41 | $37.76 | $37.41 | $37.76 | $34.06 | 2,727 |
| 2018-10-05 | $37.69 | $37.69 | $37.55 | $37.63 | $33.94 | 5,759 |
| 2018-10-04 | $37.92 | $37.92 | $37.69 | $37.88 | $34.17 | 2,540 |
| 2018-10-03 | $38.23 | $38.23 | $38.05 | $38.05 | $34.32 | 3,996 |
| 2018-10-02 | $37.93 | $38.03 | $37.87 | $38.03 | $34.30 | 4,029 |
| 2018-10-01 | $37.85 | $37.89 | $37.82 | $37.82 | $34.11 | 2,177 |
| 2018-09-28 | $37.83 | $37.85 | $37.73 | $37.80 | $34.09 | 3,452 |
| 2018-09-27 | $37.80 | $37.82 | $37.64 | $37.65 | $33.96 | 4,364 |
| 2018-09-26 | $37.82 | $37.92 | $37.80 | $37.82 | $34.11 | 5,803 |
| 2018-09-25 | $37.86 | $37.97 | $37.82 | $37.82 | $34.11 | 5,174 |
| 2018-09-24 | $37.72 | $37.94 | $37.61 | $37.67 | $33.98 | 6,996 |
| 2018-09-21 | $37.76 | $37.80 | $37.67 | $37.70 | $34.00 | 7,572 |
| 2018-09-20 | $37.73 | $37.73 | $37.58 | $37.65 | $33.96 | 8,167 |
| 2018-09-19 | $37.15 | $37.42 | $37.15 | $37.40 | $33.73 | 8,655 |
| 2018-09-18 | $37.01 | $37.14 | $37.01 | $37.14 | $33.50 | 1,737 |
| 2018-09-17 | $36.84 | $36.92 | $36.80 | $36.80 | $33.19 | 42,437 |
| 2018-09-14 | $36.57 | $36.62 | $36.56 | $36.59 | $33.00 | 2,634 |
| 2018-09-13 | $36.65 | $36.65 | $36.60 | $36.60 | $33.01 | 1,491 |
| 2018-09-12 | $36.34 | $36.62 | $36.34 | $36.62 | $33.03 | 740 |
| 2018-09-11 | $35.97 | $36.35 | $35.97 | $36.27 | $32.71 | 4,100 |
| 2018-09-10 | $36.25 | $36.26 | $36.19 | $36.22 | $32.67 | 5,486 |
| 2018-09-07 | $35.99 | $36.13 | $35.99 | $36.01 | $32.48 | 1,084 |
| 2018-09-06 | $36.06 | $36.23 | $36.06 | $36.23 | $32.68 | 1,974 |
| 2018-09-05 | $36.25 | $36.34 | $36.16 | $36.31 | $32.75 | 3,981 |
| 2018-09-04 | $36.56 | $36.56 | $36.30 | $36.43 | $32.86 | 20,241 |
| 2018-08-31 | $36.82 | $36.82 | $36.71 | $36.78 | $33.17 | 1,675 |
| 2018-08-30 | $37.15 | $37.15 | $37.15 | $37.15 | $33.51 | 180 |
| 2018-08-29 | $37.15 | $37.39 | $37.15 | $37.33 | $33.67 | 1,886 |
| 2018-08-28 | $37.48 | $37.48 | $37.16 | $37.16 | $33.52 | 5,464 |
| 2018-08-27 | $37.07 | $37.28 | $37.07 | $37.26 | $33.61 | 4,158 |
| 2018-08-24 | $36.61 | $36.88 | $36.61 | $36.88 | $33.26 | 6,021 |
| 2018-08-23 | $36.52 | $36.53 | $36.38 | $36.41 | $32.84 | 2,779 |
| 2018-08-22 | $36.75 | $36.75 | $36.63 | $36.72 | $33.12 | 5,621 |
| 2018-08-21 | $36.56 | $36.71 | $36.56 | $36.57 | $32.98 | 7,100 |
| 2018-08-20 | $36.28 | $36.45 | $36.28 | $36.41 | $32.84 | 7,041 |
| 2018-08-17 | $35.77 | $36.22 | $35.77 | $36.22 | $32.67 | 3,192 |
| 2018-08-16 | $35.77 | $35.91 | $35.77 | $35.80 | $32.29 | 7,155 |
| 2018-08-15 | $36.00 | $36.02 | $35.39 | $35.59 | $32.10 | 7,429 |
| 2018-08-14 | $36.43 | $36.45 | $36.36 | $36.42 | $32.85 | 2,796 |
| 2018-08-13 | $36.57 | $36.61 | $36.23 | $36.31 | $32.75 | 4,984 |
| 2018-08-10 | $36.80 | $36.84 | $36.67 | $36.69 | $33.09 | 4,278 |
| 2018-08-09 | $37.21 | $37.23 | $37.14 | $37.18 | $33.53 | 2,167 |
| 2018-08-08 | $37.51 | $37.51 | $37.31 | $37.41 | $33.74 | 16,606 |
| 2018-08-07 | $37.64 | $37.68 | $37.46 | $37.46 | $33.79 | 13,853 |
| 2018-08-06 | $37.24 | $37.39 | $37.24 | $37.35 | $33.69 | 1,714 |
| 2018-08-03 | $37.15 | $37.25 | $37.13 | $37.25 | $33.60 | 2,373 |
| 2018-08-02 | $36.73 | $37.16 | $36.73 | $37.08 | $33.44 | 8,626 |
| 2018-08-01 | $37.26 | $37.26 | $37.03 | $37.05 | $33.42 | 7,034 |
| 2018-07-31 | $37.34 | $37.55 | $37.32 | $37.47 | $33.80 | 3,991 |
| 2018-07-30 | $37.12 | $37.16 | $37.00 | $37.00 | $33.37 | 4,304 |
| 2018-07-27 | $37.35 | $37.35 | $37.03 | $37.17 | $33.53 | 4,370 |
| 2018-07-26 | $37.16 | $37.36 | $37.16 | $37.28 | $33.62 | 3,725 |
| 2018-07-25 | $36.79 | $37.13 | $36.69 | $37.13 | $33.49 | 3,616 |
| 2018-07-24 | $36.72 | $36.96 | $36.72 | $36.79 | $33.18 | 8,038 |
| 2018-07-23 | $36.44 | $36.44 | $36.35 | $36.35 | $32.79 | 6,022 |
| 2018-07-20 | $36.53 | $36.53 | $36.50 | $36.50 | $32.92 | 827 |
| 2018-07-19 | $36.48 | $36.62 | $36.48 | $36.48 | $32.90 | 5,054 |
| 2018-07-18 | $36.60 | $36.71 | $36.52 | $36.71 | $33.11 | 2,361 |
| 2018-07-17 | $36.46 | $36.74 | $36.27 | $36.72 | $33.12 | 2,317 |
| 2018-07-16 | $36.67 | $36.67 | $36.44 | $36.52 | $32.94 | 1,622 |
| 2018-07-13 | $36.85 | $36.88 | $36.76 | $36.77 | $33.16 | 3,622 |
| 2018-07-12 | $36.90 | $36.96 | $36.89 | $36.96 | $33.34 | 13,274 |
| 2018-07-11 | $37.00 | $37.00 | $36.72 | $36.76 | $33.16 | 2,239 |
| 2018-07-10 | $37.60 | $37.61 | $37.52 | $37.55 | $33.87 | 1,456 |
| 2018-07-09 | $37.24 | $37.49 | $37.24 | $37.49 | $33.81 | 6,426 |
| 2018-07-06 | $36.82 | $37.08 | $36.82 | $37.06 | $33.43 | 12,879 |
| 2018-07-05 | $36.91 | $36.91 | $36.73 | $36.85 | $33.24 | 1,545 |
| 2018-07-03 | $36.71 | $36.92 | $36.59 | $36.59 | $33.00 | 2,186 |
| 2018-07-02 | $36.53 | $36.59 | $36.45 | $36.52 | $32.94 | 14,993 |
| 2018-06-29 | $37.12 | $37.19 | $37.12 | $37.13 | $33.49 | 63,308 |
| 2018-06-28 | $36.66 | $36.78 | $36.58 | $36.77 | $33.16 | 2,270 |
| 2018-06-27 | $36.89 | $37.17 | $36.70 | $36.70 | $33.10 | 9,275 |
| 2018-06-26 | $36.63 | $36.91 | $36.62 | $36.87 | $33.25 | 5,756 |
| 2018-06-25 | $36.64 | $36.70 | $36.50 | $36.63 | $33.04 | 7,411 |
| 2018-06-22 | $37.09 | $37.23 | $37.09 | $37.23 | $33.58 | 2,578 |
| 2018-06-21 | $36.89 | $36.89 | $36.66 | $36.69 | $33.09 | 6,936 |
| 2018-06-20 | $37.09 | $37.09 | $36.83 | $36.98 | $33.35 | 7,754 |
| 2018-06-19 | $36.98 | $36.98 | $36.78 | $36.98 | $33.35 | 7,747 |
| 2018-06-18 | $37.39 | $37.48 | $37.26 | $37.48 | $33.81 | 1,945 |
| 2018-06-15 | $37.35 | $37.51 | $37.35 | $37.45 | $33.78 | 3,671 |
| 2018-06-14 | $38.11 | $38.11 | $37.91 | $37.91 | $34.19 | 9,189 |
| 2018-06-13 | $38.15 | $38.24 | $38.03 | $38.03 | $34.30 | 2,695 |
| 2018-06-12 | $38.32 | $38.33 | $38.16 | $38.19 | $34.45 | 4,522 |
| 2018-06-11 | $38.29 | $38.45 | $38.28 | $38.36 | $34.60 | 272,024 |
| 2018-06-08 | $38.31 | $38.31 | $38.14 | $38.24 | $34.49 | 21,394 |
| 2018-06-07 | $38.31 | $38.31 | $38.15 | $38.26 | $34.51 | 2,441 |
| 2018-06-06 | $38.02 | $38.18 | $37.90 | $38.17 | $34.43 | 18,065 |
| 2018-06-05 | $37.76 | $37.84 | $37.76 | $37.84 | $34.13 | 2,660 |
| 2018-06-04 | $37.96 | $38.01 | $37.69 | $37.74 | $34.04 | 5,213 |
| 2018-06-01 | $37.73 | $37.76 | $37.70 | $37.76 | $34.06 | 4,206 |
| 2018-05-31 | $37.52 | $37.55 | $37.47 | $37.55 | $33.87 | 1,646 |
| 2018-05-30 | $37.43 | $37.81 | $37.43 | $37.78 | $34.08 | 3,249 |
| 2018-05-29 | $37.26 | $37.41 | $37.08 | $37.19 | $33.54 | 4,164 |
| 2018-05-25 | $37.63 | $37.64 | $37.57 | $37.62 | $33.93 | 13,939 |
| 2018-05-24 | $38.06 | $38.06 | $37.95 | $38.03 | $34.30 | 1,411 |
| 2018-05-23 | $38.02 | $38.12 | $37.96 | $38.12 | $34.38 | 1,900 |
| 2018-05-22 | $38.67 | $38.72 | $38.37 | $38.37 | $34.61 | 4,045 |
| 2018-05-21 | $38.73 | $38.74 | $38.56 | $38.59 | $34.81 | 4,693 |
| 2018-05-18 | $38.30 | $38.38 | $38.29 | $38.32 | $34.56 | 9,243 |
| 2018-05-17 | $38.26 | $38.34 | $38.17 | $38.29 | $34.54 | 57,659 |
| 2018-05-16 | $38.09 | $38.29 | $38.09 | $38.28 | $34.53 | 17,501 |
| 2018-05-15 | $37.91 | $38.06 | $37.83 | $37.99 | $34.27 | 5,524 |
| 2018-05-14 | $38.22 | $38.24 | $38.14 | $38.14 | $34.40 | 7,086 |
| 2018-05-11 | $38.00 | $38.10 | $37.92 | $37.92 | $34.20 | 6,983 |
| 2018-05-10 | $37.82 | $37.98 | $37.82 | $37.93 | $34.21 | 26,463 |
| 2018-05-09 | $37.56 | $37.59 | $37.45 | $37.55 | $33.87 | 5,246 |
| 2018-05-08 | $37.00 | $37.02 | $36.95 | $36.95 | $33.33 | 4,007 |
| 2018-05-07 | $37.33 | $37.33 | $37.07 | $37.12 | $33.48 | 13,277 |
| 2018-05-04 | $36.85 | $37.23 | $36.83 | $37.17 | $33.53 | 6,277 |
| 2018-05-03 | $36.92 | $37.00 | $36.70 | $36.90 | $33.28 | 3,659 |
| 2018-05-02 | $37.12 | $37.12 | $36.89 | $36.89 | $33.27 | 5,447 |
| 2018-05-01 | $36.95 | $36.95 | $36.63 | $36.93 | $33.31 | 10,352 |
| 2018-04-30 | $37.32 | $37.37 | $37.03 | $37.03 | $33.40 | 26,822 |
| 2018-04-27 | $37.34 | $37.45 | $37.34 | $37.37 | $33.71 | 5,762 |
| 2018-04-26 | $37.23 | $37.44 | $37.23 | $37.41 | $33.74 | 14,225 |
| 2018-04-25 | $36.97 | $37.18 | $36.82 | $37.17 | $33.53 | 9,170 |
| 2018-04-24 | $37.61 | $37.64 | $37.00 | $37.02 | $33.39 | 16,657 |
| 2018-04-23 | $37.41 | $37.41 | $37.33 | $37.39 | $33.72 | 7,124 |
| 2018-04-20 | $37.70 | $37.70 | $37.41 | $37.49 | $33.81 | 6,148 |
| 2018-04-19 | $37.93 | $37.93 | $37.68 | $37.81 | $34.10 | 3,263 |
| 2018-04-18 | $37.77 | $37.99 | $37.73 | $37.94 | $34.22 | 16,053 |
| 2018-04-17 | $37.30 | $37.46 | $37.30 | $37.46 | $33.79 | 2,566 |
| 2018-04-16 | $37.23 | $37.28 | $37.11 | $37.20 | $33.55 | 8,583 |
| 2018-04-13 | $37.21 | $37.21 | $37.05 | $37.14 | $33.50 | 10,805 |
| 2018-04-12 | $36.78 | $37.05 | $36.78 | $37.05 | $33.42 | 1,000 |
| 2018-04-11 | $36.61 | $36.93 | $36.61 | $36.85 | $33.24 | 5,409 |
| 2018-04-10 | $36.56 | $36.84 | $36.56 | $36.71 | $33.11 | 6,061 |
| 2018-04-09 | $36.02 | $36.25 | $36.02 | $36.12 | $32.58 | 1,499 |
| 2018-04-06 | $36.34 | $36.34 | $35.71 | $35.88 | $32.36 | 5,660 |
| 2018-04-05 | $36.32 | $36.49 | $36.28 | $36.44 | $32.87 | 3,666 |
| 2018-04-04 | $35.36 | $35.98 | $35.36 | $35.98 | $32.45 | 19,299 |
| 2018-04-03 | $35.79 | $35.97 | $35.56 | $35.93 | $32.41 | 12,223 |
| 2018-04-02 | $36.12 | $36.12 | $35.39 | $35.44 | $31.97 | 26,503 |
| 2018-03-29 | $35.93 | $36.29 | $35.93 | $36.25 | $32.70 | 11,237 |
| 2018-03-28 | $35.77 | $35.88 | $35.58 | $35.65 | $32.15 | 29,849 |
| 2018-03-27 | $36.34 | $36.35 | $35.85 | $35.85 | $32.33 | 3,917 |
| 2018-03-26 | $35.83 | $36.18 | $35.83 | $36.17 | $32.62 | 6,505 |
| 2018-03-23 | $35.89 | $36.00 | $35.65 | $35.65 | $32.15 | 3,506 |
| 2018-03-22 | $36.18 | $36.26 | $35.99 | $36.01 | $32.48 | 3,150 |
| 2018-03-21 | $36.23 | $36.62 | $36.23 | $36.62 | $33.03 | 1,773 |
| 2018-03-20 | $36.02 | $36.22 | $36.02 | $36.19 | $32.64 | 65,072 |
| 2018-03-19 | $36.02 | $36.06 | $35.96 | $35.98 | $32.45 | 3,727 |
| 2018-03-16 | $36.31 | $36.53 | $36.31 | $36.47 | $32.89 | 5,049 |
| 2018-03-15 | $36.66 | $36.70 | $36.30 | $36.30 | $32.74 | 13,820 |
| 2018-03-14 | $36.96 | $36.99 | $36.67 | $36.67 | $33.07 | 5,944 |
| 2018-03-13 | $37.07 | $37.14 | $36.74 | $36.74 | $33.14 | 3,945 |
| 2018-03-12 | $37.02 | $37.14 | $36.95 | $37.00 | $33.37 | 6,622 |
| 2018-03-09 | $36.96 | $37.03 | $36.96 | $37.03 | $33.40 | 801 |
| 2018-03-08 | $36.59 | $36.59 | $36.42 | $36.56 | $32.98 | 3,770 |
| 2018-03-07 | $36.63 | $36.63 | $36.46 | $36.61 | $33.02 | 3,301 |
| 2018-03-06 | $36.91 | $36.95 | $36.80 | $36.86 | $33.25 | 5,974 |
| 2018-03-05 | $35.94 | $36.62 | $35.94 | $36.58 | $32.99 | 13,182 |
| 2018-03-02 | $35.99 | $36.15 | $35.81 | $36.13 | $32.59 | 7,305 |
| 2018-03-01 | $36.39 | $36.56 | $36.12 | $36.31 | $32.75 | 7,264 |
| 2018-02-28 | $37.03 | $37.03 | $36.63 | $36.63 | $33.04 | 6,657 |
| 2018-02-27 | $37.44 | $37.44 | $37.14 | $37.14 | $33.50 | 5,740 |
| 2018-02-26 | $37.49 | $37.55 | $37.39 | $37.52 | $33.84 | 12,739 |
| 2018-02-23 | $36.98 | $37.28 | $36.98 | $37.28 | $33.62 | 4,157 |
| 2018-02-22 | $36.94 | $37.03 | $36.74 | $36.76 | $33.16 | 6,666 |
| 2018-02-21 | $36.79 | $37.15 | $36.73 | $36.79 | $33.18 | 13,107 |
| 2018-02-20 | $36.88 | $37.03 | $36.74 | $36.74 | $33.14 | 7,618 |
| 2018-02-16 | $36.97 | $37.35 | $36.92 | $37.12 | $33.48 | 11,610 |
| 2018-02-15 | $37.00 | $37.01 | $36.60 | $36.97 | $33.35 | 60,897 |
| 2018-02-14 | $35.93 | $36.79 | $35.93 | $36.79 | $33.18 | 5,028 |
| 2018-02-13 | $36.02 | $36.18 | $36.02 | $36.18 | $32.63 | 8,253 |
| 2018-02-12 | $36.08 | $36.28 | $35.82 | $36.14 | $32.60 | 16,808 |
| 2018-02-09 | $35.76 | $35.76 | $34.74 | $35.23 | $31.78 | 23,730 |
| 2018-02-08 | $36.30 | $36.30 | $35.37 | $35.37 | $31.90 | 11,712 |
| 2018-02-07 | $36.68 | $36.99 | $36.58 | $36.76 | $33.16 | 7,374 |
| 2018-02-06 | $35.99 | $36.98 | $35.99 | $36.89 | $33.27 | 13,050 |
| 2018-02-05 | $37.49 | $37.49 | $36.34 | $36.47 | $32.89 | 11,221 |
| 2018-02-02 | $38.35 | $38.40 | $37.66 | $37.66 | $33.97 | 10,099 |
| 2018-02-01 | $38.62 | $38.82 | $38.58 | $38.75 | $34.95 | 13,926 |
| 2018-01-31 | $38.90 | $38.91 | $38.61 | $38.62 | $34.83 | 8,681 |
| 2018-01-30 | $39.01 | $39.01 | $38.71 | $38.78 | $34.98 | 10,652 |
| 2018-01-29 | $39.49 | $39.53 | $39.26 | $39.26 | $35.41 | 17,801 |
| 2018-01-26 | $39.45 | $39.67 | $39.40 | $39.65 | $35.76 | 42,272 |
| 2018-01-25 | $39.66 | $39.66 | $39.22 | $39.31 | $35.46 | 31,945 |
| 2018-01-24 | $39.58 | $39.60 | $39.39 | $39.48 | $35.61 | 21,340 |
| 2018-01-23 | $39.13 | $39.36 | $39.13 | $39.36 | $35.50 | 89,407 |
| 2018-01-22 | $39.13 | $39.31 | $39.10 | $39.31 | $35.46 | 10,383 |
| 2018-01-19 | $38.73 | $38.90 | $38.73 | $38.90 | $35.09 | 7,161 |
| 2018-01-18 | $38.77 | $38.84 | $38.71 | $38.76 | $34.96 | 12,419 |
| 2018-01-17 | $38.83 | $38.96 | $38.77 | $38.88 | $35.07 | 17,728 |
| 2018-01-16 | $39.12 | $39.12 | $38.69 | $38.78 | $34.98 | 7,491 |
| 2018-01-12 | $38.96 | $39.07 | $38.93 | $39.05 | $35.22 | 9,507 |
| 2018-01-11 | $38.29 | $38.70 | $38.29 | $38.70 | $34.91 | 40,451 |
| 2018-01-10 | $38.29 | $38.37 | $38.23 | $38.24 | $34.49 | 11,120 |
| 2018-01-09 | $38.22 | $38.42 | $38.22 | $38.33 | $34.57 | 5,873 |
| 2018-01-08 | $38.30 | $38.39 | $38.25 | $38.33 | $34.57 | 30,094 |
| 2018-01-05 | $38.27 | $38.31 | $38.17 | $38.31 | $34.55 | 5,724 |
| 2018-01-04 | $38.04 | $38.17 | $38.04 | $38.17 | $34.43 | 10,258 |
| 2018-01-03 | $37.79 | $37.93 | $37.72 | $37.91 | $34.19 | 31,343 |
| 2018-01-02 | $37.27 | $37.55 | $37.27 | $37.55 | $33.87 | 176,786 |
| 2017-12-29 | $37.22 | $37.22 | $37.10 | $37.12 | $33.48 | 10,113 |
| 2017-12-28 | $37.08 | $37.09 | $37.07 | $37.09 | $33.45 | 2,276 |
| 2017-12-27 | $36.94 | $36.97 | $36.92 | $36.93 | $33.31 | 6,131 |
| 2017-12-26 | $36.75 | $36.90 | $36.75 | $36.88 | $33.26 | 4,598 |
| 2017-12-22 | $36.61 | $36.71 | $36.60 | $36.70 | $33.10 | 3,913 |
| 2017-12-21 | $36.31 | $36.63 | $36.31 | $36.60 | $33.01 | 8,787 |
| 2017-12-20 | $36.14 | $36.26 | $36.11 | $36.20 | $32.65 | 11,520 |
| 2017-12-19 | $36.07 | $36.08 | $36.00 | $36.01 | $32.48 | 5,931 |
| 2017-12-18 | $36.14 | $36.28 | $36.11 | $36.15 | $32.61 | 17,977 |
| 2017-12-15 | $36.54 | $36.60 | $36.43 | $36.48 | $32.23 | 6,337 |
| 2017-12-14 | $36.56 | $36.56 | $36.45 | $36.45 | $32.21 | 3,016 |
| 2017-12-13 | $36.54 | $36.68 | $36.54 | $36.63 | $32.37 | 5,488 |
| 2017-12-12 | $36.42 | $36.52 | $36.42 | $36.49 | $32.24 | 17,231 |
| 2017-12-11 | $36.27 | $36.42 | $36.27 | $36.38 | $32.15 | 5,435 |
| 2017-12-08 | $36.21 | $36.31 | $36.18 | $36.27 | $32.05 | 9,971 |
| 2017-12-07 | $36.09 | $36.09 | $36.07 | $36.07 | $31.87 | 1,100 |
| 2017-12-06 | $36.13 | $36.13 | $36.06 | $36.06 | $31.86 | 938 |
| 2017-12-05 | $36.38 | $36.38 | $36.24 | $36.24 | $32.02 | 3,119 |
| 2017-12-04 | $36.59 | $36.59 | $36.56 | $36.57 | $32.32 | 2,874 |
| 2017-12-01 | $36.35 | $36.52 | $36.19 | $36.39 | $32.15 | 138,457 |
| 2017-11-30 | $36.25 | $36.37 | $36.25 | $36.33 | $32.10 | 1,922 |
| 2017-11-29 | $36.18 | $36.25 | $36.06 | $36.10 | $31.90 | 10,074 |
| 2017-11-28 | $36.09 | $36.15 | $36.09 | $36.14 | $31.93 | 5,236 |
| 2017-11-27 | $36.13 | $36.13 | $35.97 | $35.99 | $31.80 | 3,891 |
| 2017-11-24 | $36.24 | $36.24 | $36.18 | $36.18 | $31.97 | 392 |
| 2017-11-22 | $36.12 | $36.12 | $36.05 | $36.05 | $31.86 | 4,274 |
| 2017-11-21 | $35.80 | $35.84 | $35.80 | $35.84 | $31.67 | 834 |
| 2017-11-20 | $35.52 | $35.58 | $35.52 | $35.58 | $31.44 | 613 |
| 2017-11-17 | $35.44 | $35.53 | $35.44 | $35.53 | $31.40 | 7,063 |
| 2017-11-16 | $35.47 | $35.51 | $35.43 | $35.50 | $31.37 | 2,992 |
| 2017-11-15 | $35.27 | $35.33 | $35.12 | $35.27 | $31.17 | 9,083 |
| 2017-11-14 | $35.51 | $35.56 | $35.46 | $35.56 | $31.42 | 5,177 |
| 2017-11-13 | $35.81 | $35.83 | $35.75 | $35.76 | $31.60 | 5,773 |
| 2017-11-10 | $35.93 | $35.93 | $35.83 | $35.85 | $31.68 | 5,063 |
| 2017-11-09 | $35.94 | $35.99 | $35.77 | $35.93 | $31.75 | 8,576 |
| 2017-11-08 | $36.08 | $36.15 | $36.08 | $36.13 | $31.93 | 1,364 |
| 2017-11-07 | $36.18 | $36.18 | $36.04 | $36.05 | $31.85 | 3,820 |
| 2017-11-06 | $36.08 | $36.24 | $36.06 | $36.22 | $32.01 | 7,026 |
| 2017-11-03 | $36.01 | $36.01 | $35.89 | $35.96 | $31.78 | 2,091 |
| 2017-11-02 | $36.11 | $36.11 | $36.02 | $36.02 | $31.83 | 878 |
| 2017-11-01 | $36.18 | $36.18 | $36.07 | $36.08 | $31.88 | 2,219 |
| 2017-10-31 | $35.73 | $35.89 | $35.62 | $35.77 | $31.61 | 213,255 |
| 2017-10-30 | $35.80 | $35.82 | $35.74 | $35.80 | $31.63 | 3,682 |
| 2017-10-27 | $35.46 | $35.67 | $35.36 | $35.63 | $31.48 | 69,153 |
| 2017-10-26 | $35.68 | $35.71 | $35.63 | $35.64 | $31.49 | 1,966 |
| 2017-10-25 | $35.88 | $35.88 | $35.57 | $35.71 | $31.55 | 21,353 |
| 2017-10-24 | $35.79 | $35.95 | $35.79 | $35.85 | $31.68 | 2,813 |
| 2017-10-23 | $35.91 | $35.91 | $35.77 | $35.77 | $31.61 | 1,995 |
| 2017-10-20 | $35.90 | $35.90 | $35.78 | $35.86 | $31.69 | 7,681 |
| 2017-10-19 | $35.78 | $35.86 | $35.75 | $35.78 | $31.62 | 129,260 |
| 2017-10-18 | $35.98 | $36.03 | $35.87 | $35.95 | $31.77 | 5,359 |
| 2017-10-17 | $36.06 | $36.06 | $35.85 | $35.96 | $31.77 | 15,640 |
| 2017-10-16 | $36.24 | $36.24 | $36.05 | $36.08 | $31.88 | 3,407 |
| 2017-10-13 | $36.07 | $36.12 | $36.07 | $36.12 | $31.91 | 3,408 |
| 2017-10-12 | $35.73 | $35.84 | $35.71 | $35.83 | $31.66 | 9,417 |
| 2017-10-11 | $35.72 | $35.77 | $35.71 | $35.77 | $31.61 | 1,465 |
| 2017-10-10 | $35.76 | $35.76 | $35.69 | $35.71 | $31.55 | 2,136 |
| 2017-10-09 | $35.59 | $35.62 | $35.55 | $35.56 | $31.42 | 1,725 |
| 2017-10-06 | $35.68 | $35.68 | $35.47 | $35.57 | $31.43 | 5,084 |
| 2017-10-05 | $35.82 | $35.89 | $35.73 | $35.75 | $31.59 | 134,135 |
| 2017-10-04 | $35.75 | $35.76 | $35.72 | $35.76 | $31.60 | 1,049 |
| 2017-10-03 | $35.71 | $35.74 | $35.66 | $35.66 | $31.51 | 5,119 |
| 2017-10-02 | $35.55 | $35.56 | $35.55 | $35.56 | $31.42 | 1,201 |
| 2017-09-29 | $35.43 | $35.55 | $35.33 | $35.49 | $31.36 | 224,283 |
| 2017-09-28 | $35.27 | $35.38 | $35.25 | $35.27 | $31.17 | 4,611 |
| 2017-09-27 | $35.17 | $35.24 | $35.10 | $35.24 | $31.14 | 1,107 |
| 2017-09-26 | $35.37 | $35.37 | $35.24 | $35.30 | $31.19 | 1,255 |
| 2017-09-25 | $35.18 | $35.48 | $35.17 | $35.43 | $31.31 | 142,913 |
| 2017-09-22 | $35.07 | $35.20 | $35.07 | $35.13 | $31.04 | 14,614 |
| 2017-09-21 | $35.26 | $35.26 | $35.14 | $35.14 | $31.05 | 3,885 |
| 2017-09-20 | $35.36 | $35.42 | $35.14 | $35.22 | $31.12 | 2,927 |
| 2017-09-19 | $35.16 | $35.29 | $35.16 | $35.23 | $31.13 | 2,461 |
| 2017-09-18 | $35.00 | $35.19 | $35.00 | $35.10 | $31.02 | 8,991 |
| 2017-09-15 | $34.97 | $34.98 | $34.89 | $34.98 | $30.91 | 4,892 |
| 2017-09-14 | $34.86 | $34.94 | $34.83 | $34.92 | $30.86 | 18,775 |
| 2017-09-13 | $34.86 | $34.86 | $34.82 | $34.83 | $30.78 | 2,152 |
| 2017-09-12 | $34.86 | $34.91 | $34.85 | $34.85 | $30.79 | 3,446 |
| 2017-09-11 | $34.86 | $34.94 | $34.82 | $34.84 | $30.79 | 6,290 |
| 2017-09-08 | $34.73 | $34.73 | $34.64 | $34.68 | $30.64 | 5,982 |
| 2017-09-07 | $34.81 | $34.84 | $34.74 | $34.84 | $30.79 | 9,572 |
| 2017-09-06 | $34.48 | $34.72 | $34.48 | $34.68 | $30.64 | 6,359 |
| 2017-09-05 | $34.49 | $34.49 | $34.26 | $34.38 | $30.37 | 2,734 |
| 2017-09-01 | $34.45 | $34.45 | $34.39 | $34.44 | $30.43 | 1,998 |
| 2017-08-31 | $34.00 | $34.24 | $34.00 | $34.24 | $30.25 | 2,628 |
| 2017-08-30 | $33.90 | $33.96 | $33.87 | $33.91 | $29.96 | 2,549 |
| 2017-08-29 | $33.70 | $33.89 | $33.70 | $33.84 | $29.90 | 11,219 |
| 2017-08-28 | $33.85 | $33.92 | $33.85 | $33.85 | $29.91 | 2,397 |
| 2017-08-25 | $33.78 | $33.88 | $33.78 | $33.88 | $29.94 | 4,621 |
| 2017-08-24 | $33.67 | $33.74 | $33.65 | $33.66 | $29.74 | 12,365 |
| 2017-08-23 | $33.60 | $33.75 | $33.60 | $33.75 | $29.82 | 19,649 |
| 2017-08-22 | $33.64 | $33.65 | $33.58 | $33.59 | $29.68 | 14,177 |
| 2017-08-21 | $33.47 | $33.48 | $33.38 | $33.41 | $29.52 | 2,325 |
| 2017-08-18 | $33.41 | $33.45 | $33.41 | $33.41 | $29.52 | 5,246 |
| 2017-08-17 | $33.75 | $33.78 | $33.51 | $33.55 | $29.65 | 11,263 |
| 2017-08-16 | $33.83 | $33.91 | $33.80 | $33.80 | $29.86 | 3,427 |
| 2017-08-15 | $33.74 | $33.74 | $33.61 | $33.72 | $29.80 | 6,838 |
| 2017-08-14 | $33.89 | $33.96 | $33.88 | $33.88 | $29.94 | 3,987 |
| 2017-08-11 | $33.80 | $33.80 | $33.72 | $33.72 | $29.80 | 19,461 |
| 2017-08-10 | $34.24 | $34.24 | $33.97 | $34.03 | $30.07 | 2,481 |
| 2017-08-09 | $34.25 | $34.31 | $34.18 | $34.31 | $30.32 | 4,776 |
| 2017-08-08 | $34.32 | $34.34 | $34.28 | $34.28 | $30.29 | 7,780 |
| 2017-08-07 | $34.30 | $34.37 | $34.30 | $34.32 | $30.33 | 26,463 |
| 2017-08-04 | $34.26 | $34.36 | $34.16 | $34.35 | $30.35 | 104,623 |
| 2017-08-03 | $34.19 | $34.20 | $34.17 | $34.17 | $30.19 | 2,592 |
| 2017-08-02 | $34.24 | $34.30 | $34.15 | $34.24 | $30.26 | 4,905 |
| 2017-08-01 | $34.35 | $34.36 | $34.24 | $34.30 | $30.31 | 95,428 |
| 2017-07-31 | $34.24 | $34.31 | $34.24 | $34.31 | $30.32 | 5,665 |
| 2017-07-28 | $34.15 | $34.17 | $34.11 | $34.17 | $30.19 | 12,900 |
| 2017-07-27 | $34.20 | $34.20 | $33.97 | $34.04 | $30.08 | 6,237 |
| 2017-07-26 | $34.06 | $34.20 | $34.06 | $34.16 | $30.18 | 1,330 |
| 2017-07-25 | $33.98 | $34.02 | $33.98 | $34.02 | $30.06 | 1,674 |
| 2017-07-24 | $33.72 | $33.72 | $33.64 | $33.64 | $29.73 | 1,729 |
| 2017-07-21 | $33.84 | $33.84 | $33.64 | $33.71 | $29.78 | 6,980 |
| 2017-07-20 | $33.83 | $33.90 | $33.81 | $33.87 | $29.93 | 6,322 |
| 2017-07-19 | $33.70 | $33.86 | $33.68 | $33.83 | $29.89 | 54,798 |
| 2017-07-18 | $33.56 | $33.56 | $33.52 | $33.56 | $29.65 | 3,516 |
| 2017-07-17 | $33.63 | $33.70 | $33.63 | $33.66 | $29.74 | 27,845 |
| 2017-07-14 | $33.42 | $33.59 | $33.42 | $33.52 | $29.62 | 110,517 |
| 2017-07-13 | $33.21 | $33.28 | $33.18 | $33.28 | $29.41 | 579 |
| 2017-07-12 | $33.20 | $33.35 | $33.16 | $33.20 | $29.33 | 4,624 |
| 2017-07-11 | $32.95 | $32.99 | $32.85 | $32.99 | $29.15 | 1,660 |
| 2017-07-10 | $32.61 | $33.03 | $32.59 | $32.96 | $29.12 | 91,337 |
| 2017-07-07 | $32.70 | $32.70 | $32.41 | $32.60 | $28.81 | 375,176 |
| 2017-07-06 | $32.94 | $32.94 | $32.74 | $32.78 | $28.97 | 105,748 |
| 2017-07-05 | $33.00 | $33.00 | $32.93 | $32.98 | $29.14 | 3,152 |
| 2017-07-03 | $33.05 | $33.28 | $33.03 | $33.23 | $29.36 | 31,478 |
| 2017-06-30 | $32.72 | $32.98 | $32.72 | $32.90 | $29.07 | 203,233 |
| 2017-06-29 | $32.80 | $32.82 | $32.59 | $32.63 | $28.83 | 7,287 |
| 2017-06-28 | $32.61 | $32.83 | $32.61 | $32.83 | $29.01 | 10,035 |
| 2017-06-27 | $32.69 | $32.75 | $32.53 | $32.54 | $28.75 | 11,705 |
| 2017-06-26 | $32.61 | $32.61 | $32.57 | $32.60 | $28.81 | 7,992 |
| 2017-06-23 | $32.60 | $32.62 | $32.58 | $32.62 | $28.82 | 1,599 |
| 2017-06-22 | $32.50 | $32.52 | $32.46 | $32.46 | $28.68 | 5,578 |
| 2017-06-21 | $32.58 | $32.61 | $32.28 | $32.34 | $28.58 | 3,877 |
| 2017-06-20 | $32.66 | $32.66 | $32.45 | $32.48 | $28.70 | 9,957 |
| 2017-06-19 | $33.01 | $33.03 | $32.92 | $32.95 | $29.12 | 3,002 |
| 2017-06-16 | $32.72 | $32.90 | $32.72 | $32.87 | $29.04 | 4,171 |
| 2017-06-15 | $32.80 | $32.80 | $32.71 | $32.72 | $28.91 | 6,152 |
| 2017-06-14 | $33.27 | $33.27 | $32.97 | $32.99 | $29.15 | 14,183 |
| 2017-06-13 | $33.34 | $33.50 | $33.33 | $33.44 | $29.55 | 9,996 |
| 2017-06-12 | $33.18 | $33.44 | $33.18 | $33.23 | $29.36 | 12,515 |
| 2017-06-09 | $33.02 | $33.32 | $33.02 | $33.26 | $29.39 | 203,457 |
| 2017-06-08 | $32.96 | $33.06 | $32.96 | $32.99 | $29.15 | 1,916 |
| 2017-06-07 | $33.20 | $33.21 | $32.88 | $32.97 | $29.13 | 4,361 |
| 2017-06-06 | $32.86 | $33.13 | $32.86 | $33.13 | $29.27 | 9,297 |
| 2017-06-05 | $32.94 | $32.94 | $32.83 | $32.91 | $29.08 | 7,266 |
| 2017-06-02 | $32.99 | $32.99 | $32.96 | $32.97 | $29.13 | 2,067 |
| 2017-06-01 | $32.97 | $33.06 | $32.94 | $32.94 | $29.11 | 6,405 |
| 2017-05-31 | $32.86 | $32.87 | $32.83 | $32.86 | $29.03 | 4,962 |
| 2017-05-30 | $33.16 | $33.16 | $32.98 | $32.98 | $29.14 | 60,931 |
| 2017-05-26 | $33.21 | $33.26 | $33.21 | $33.23 | $29.36 | 8,124 |
| 2017-05-25 | $33.56 | $33.57 | $33.26 | $33.31 | $29.43 | 2,914 |
| 2017-05-24 | $33.41 | $33.55 | $33.36 | $33.55 | $29.65 | 9,012 |
| 2017-05-23 | $33.41 | $33.60 | $33.40 | $33.57 | $29.66 | 28,170 |
| 2017-05-22 | $33.40 | $33.52 | $33.35 | $33.46 | $29.57 | 61,782 |
| 2017-05-19 | $33.27 | $33.40 | $33.27 | $33.39 | $29.50 | 4,214 |
| 2017-05-18 | $32.73 | $32.85 | $32.73 | $32.76 | $28.95 | 10,749 |
| 2017-05-17 | $33.15 | $33.15 | $32.90 | $32.94 | $29.11 | 20,842 |
| 2017-05-16 | $33.31 | $33.32 | $33.20 | $33.26 | $29.39 | 6,635 |
| 2017-05-15 | $33.04 | $33.24 | $33.04 | $33.14 | $29.28 | 6,769 |
| 2017-05-12 | $32.86 | $32.92 | $32.79 | $32.85 | $29.03 | 9,672 |
| 2017-05-11 | $32.83 | $32.90 | $32.83 | $32.86 | $29.03 | 3,145 |
| 2017-05-10 | $32.76 | $32.91 | $32.76 | $32.89 | $29.06 | 21,265 |
| 2017-05-09 | $32.79 | $32.79 | $32.62 | $32.68 | $28.88 | 16,961 |
| 2017-05-08 | $32.72 | $32.81 | $32.70 | $32.77 | $28.96 | 12,988 |
| 2017-05-05 | $32.52 | $32.85 | $32.52 | $32.85 | $29.03 | 3,046 |
| 2017-05-04 | $32.59 | $32.59 | $32.33 | $32.42 | $28.65 | 55,650 |
| 2017-05-03 | $32.88 | $32.88 | $32.67 | $32.74 | $28.93 | 7,260 |
| 2017-05-02 | $33.15 | $33.15 | $33.04 | $33.05 | $29.20 | 19,966 |
| 2017-05-01 | $33.18 | $33.22 | $33.17 | $33.18 | $29.32 | 469,120 |
| 2017-04-28 | $33.24 | $33.26 | $33.18 | $33.20 | $29.34 | 9,425 |
| 2017-04-27 | $33.31 | $33.31 | $33.00 | $33.14 | $29.28 | 84,091 |
| 2017-04-26 | $33.31 | $33.46 | $33.31 | $33.34 | $29.46 | 368,811 |
| 2017-04-25 | $33.33 | $33.42 | $33.33 | $33.42 | $29.53 | 9,653 |
| 2017-04-24 | $33.11 | $33.27 | $33.11 | $33.27 | $29.39 | 2,310 |
| 2017-04-21 | $32.95 | $32.95 | $32.84 | $32.86 | $29.04 | 4,526 |
| 2017-04-20 | $32.89 | $33.03 | $32.89 | $32.98 | $29.14 | 7,643 |
| 2017-04-19 | $33.14 | $33.14 | $32.75 | $32.77 | $28.96 | 5,653 |
| 2017-04-18 | $33.12 | $33.12 | $33.00 | $33.06 | $29.21 | 22,048 |
| 2017-04-17 | $33.23 | $33.30 | $33.23 | $33.30 | $29.42 | 4,426 |
| 2017-04-13 | $33.34 | $33.34 | $33.11 | $33.11 | $29.26 | 2,400 |
| 2017-04-12 | $33.62 | $33.62 | $33.43 | $33.45 | $29.56 | 5,763 |
| 2017-04-11 | $33.56 | $33.62 | $33.43 | $33.62 | $29.71 | 6,737 |
| 2017-04-10 | $33.48 | $33.54 | $33.42 | $33.49 | $29.59 | 6,103 |
| 2017-04-07 | $33.52 | $33.52 | $33.43 | $33.43 | $29.54 | 2,007 |
| 2017-04-06 | $33.41 | $33.53 | $33.34 | $33.53 | $29.63 | 8,680 |
| 2017-04-05 | $33.56 | $33.73 | $33.37 | $33.38 | $29.50 | 15,796 |
| 2017-04-04 | $33.20 | $33.37 | $33.18 | $33.35 | $29.47 | 12,161 |
| 2017-04-03 | $33.34 | $33.34 | $33.02 | $33.18 | $29.32 | 3,422 |
| 2017-03-31 | $33.21 | $33.38 | $33.19 | $33.36 | $29.48 | 70,525 |
| 2017-03-30 | $33.33 | $33.34 | $33.30 | $33.30 | $29.42 | 2,482 |
| 2017-03-29 | $33.28 | $33.33 | $33.25 | $33.31 | $29.43 | 3,183 |
| 2017-03-28 | $33.12 | $33.22 | $33.09 | $33.15 | $29.30 | 3,569 |
| 2017-03-27 | $32.84 | $32.99 | $32.83 | $32.99 | $29.15 | 2,982 |
| 2017-03-24 | $33.22 | $33.22 | $33.11 | $33.11 | $29.26 | 4,941 |
| 2017-03-23 | $33.15 | $33.26 | $33.12 | $33.22 | $29.35 | 4,251 |
| 2017-03-22 | $33.02 | $33.24 | $33.00 | $33.22 | $29.35 | 4,259 |
| 2017-03-21 | $33.52 | $33.60 | $33.14 | $33.15 | $29.29 | 2,497 |
| 2017-03-20 | $33.39 | $33.42 | $33.34 | $33.38 | $29.50 | 6,020 |
| 2017-03-17 | $33.44 | $33.48 | $33.42 | $33.45 | $29.56 | 3,172 |
| 2017-03-16 | $33.48 | $33.50 | $33.39 | $33.40 | $29.51 | 9,861 |
| 2017-03-15 | $32.80 | $33.35 | $32.76 | $33.34 | $29.46 | 7,286 |
| 2017-03-14 | $32.62 | $32.72 | $32.55 | $32.62 | $28.82 | 4,920 |
| 2017-03-13 | $32.86 | $32.94 | $32.84 | $32.94 | $29.11 | 65,034 |
| 2017-03-10 | $32.68 | $32.82 | $32.67 | $32.71 | $28.90 | 6,495 |
| 2017-03-09 | $32.59 | $32.59 | $32.46 | $32.48 | $28.70 | 19,708 |
| 2017-03-08 | $33.02 | $33.02 | $32.71 | $32.75 | $28.94 | 17,244 |
| 2017-03-07 | $33.11 | $33.19 | $33.07 | $33.10 | $29.25 | 1,935 |
| 2017-03-06 | $33.21 | $33.25 | $33.18 | $33.20 | $29.33 | 3,252 |
| 2017-03-03 | $33.27 | $33.42 | $33.27 | $33.41 | $29.52 | 3,078 |
| 2017-03-02 | $33.60 | $33.60 | $33.28 | $33.28 | $29.41 | 8,105 |
| 2017-03-01 | $33.46 | $33.80 | $33.46 | $33.79 | $29.86 | 3,991 |
| 2017-02-28 | $33.37 | $33.46 | $33.27 | $33.30 | $29.42 | 2,389 |
| 2017-02-27 | $33.39 | $33.58 | $33.39 | $33.44 | $29.55 | 4,975 |
| 2017-02-24 | $33.43 | $33.47 | $33.39 | $33.41 | $29.52 | 7,632 |
| 2017-02-23 | $34.02 | $34.02 | $33.68 | $33.74 | $29.81 | 10,134 |
| 2017-02-22 | $33.90 | $33.90 | $33.81 | $33.87 | $29.93 | 6,139 |
| 2017-02-21 | $33.88 | $34.07 | $33.88 | $34.07 | $30.10 | 17,204 |
| 2017-02-17 | $33.85 | $33.94 | $33.81 | $33.89 | $29.95 | 12,351 |
| 2017-02-16 | $34.19 | $34.23 | $34.05 | $34.09 | $30.12 | 12,284 |
| 2017-02-15 | $34.10 | $34.20 | $34.10 | $34.15 | $30.18 | 2,876 |
| 2017-02-14 | $34.03 | $34.16 | $34.01 | $34.12 | $30.15 | 5,371 |
| 2017-02-13 | $34.10 | $34.25 | $34.10 | $34.21 | $30.23 | 2,791 |
| 2017-02-10 | $33.94 | $34.06 | $33.92 | $34.06 | $30.10 | 3,379 |
| 2017-02-09 | $33.69 | $33.76 | $33.69 | $33.74 | $29.81 | 5,370 |
| 2017-02-08 | $33.55 | $33.72 | $33.55 | $33.70 | $29.78 | 4,630 |
| 2017-02-07 | $33.74 | $33.74 | $33.64 | $33.66 | $29.74 | 2,523 |
| 2017-02-06 | $33.77 | $33.77 | $33.62 | $33.67 | $29.75 | 3,183 |
| 2017-02-03 | $33.94 | $33.95 | $33.80 | $33.83 | $29.89 | 9,026 |
| 2017-02-02 | $33.72 | $33.81 | $33.72 | $33.76 | $29.83 | 4,235 |
| 2017-02-01 | $33.59 | $33.67 | $33.50 | $33.65 | $29.73 | 8,085 |
| 2017-01-31 | $33.54 | $33.61 | $33.48 | $33.54 | $29.64 | 2,566 |
| 2017-01-30 | $33.51 | $33.63 | $33.36 | $33.46 | $29.57 | 4,601 |
| 2017-01-27 | $33.77 | $33.82 | $33.71 | $33.81 | $29.88 | 11,211 |
| 2017-01-26 | $33.91 | $33.93 | $33.75 | $33.81 | $29.88 | 11,529 |
| 2017-01-25 | $34.00 | $34.12 | $34.00 | $34.05 | $30.09 | 5,695 |
| 2017-01-24 | $33.70 | $34.09 | $33.70 | $34.04 | $30.08 | 6,908 |
| 2017-01-23 | $33.45 | $33.55 | $33.35 | $33.51 | $29.61 | 10,444 |
| 2017-01-20 | $33.36 | $33.42 | $33.31 | $33.38 | $29.50 | 7,073 |
| 2017-01-19 | $33.06 | $33.14 | $33.03 | $33.09 | $29.24 | 2,778 |
| 2017-01-18 | $33.38 | $33.43 | $33.21 | $33.24 | $29.37 | 17,741 |
| 2017-01-17 | $33.30 | $33.39 | $33.28 | $33.33 | $29.45 | 19,776 |
| 2017-01-13 | $33.28 | $33.31 | $33.21 | $33.29 | $29.41 | 5,364 |
| 2017-01-12 | $33.21 | $33.40 | $33.19 | $33.23 | $29.37 | 5,105 |
| 2017-01-11 | $32.89 | $33.25 | $32.89 | $33.25 | $29.38 | 14,326 |
| 2017-01-10 | $33.01 | $33.09 | $32.92 | $32.93 | $29.10 | 39,905 |
| 2017-01-09 | $32.89 | $32.97 | $32.81 | $32.81 | $28.99 | 15,069 |
| 2017-01-06 | $33.03 | $33.04 | $32.93 | $33.04 | $29.19 | 7,046 |
| 2017-01-05 | $33.22 | $33.30 | $33.12 | $33.14 | $29.28 | 229,055 |
| 2017-01-04 | $32.74 | $33.01 | $32.74 | $33.01 | $29.17 | 48,139 |
| 2017-01-03 | $32.65 | $32.82 | $32.53 | $32.73 | $28.92 | 23,568 |
| 2016-12-30 | $32.53 | $32.63 | $32.33 | $32.36 | $28.59 | 10,699 |
| 2016-12-29 | $32.50 | $32.52 | $32.45 | $32.52 | $28.74 | 6,932 |
| 2016-12-28 | $32.31 | $32.32 | $32.25 | $32.30 | $28.54 | 5,878 |
| 2016-12-27 | $32.33 | $32.40 | $32.31 | $32.39 | $28.62 | 54,125 |
| 2016-12-23 | $32.06 | $32.18 | $32.06 | $32.14 | $28.40 | 3,483 |
| 2016-12-22 | $32.19 | $32.24 | $32.08 | $32.15 | $28.41 | 13,442 |
| 2016-12-21 | $32.21 | $32.32 | $32.18 | $32.25 | $28.50 | 22,160 |
| 2016-12-20 | $32.04 | $32.26 | $32.04 | $32.25 | $28.50 | 35,123 |
| 2016-12-19 | $32.22 | $32.32 | $32.08 | $32.14 | $28.40 | 7,171 |
| 2016-12-16 | $32.95 | $33.00 | $32.93 | $32.93 | $28.51 | 4,533 |
| 2016-12-15 | $32.80 | $33.00 | $32.80 | $32.94 | $28.52 | 8,927 |
| 2016-12-14 | $33.52 | $33.60 | $32.92 | $32.95 | $28.53 | 5,215 |
| 2016-12-13 | $33.58 | $33.75 | $33.53 | $33.55 | $29.05 | 35,457 |
| 2016-12-12 | $33.72 | $33.91 | $33.58 | $33.65 | $29.13 | 42,723 |
| 2016-12-09 | $33.61 | $33.61 | $33.45 | $33.58 | $29.07 | 9,144 |
| 2016-12-08 | $33.52 | $33.66 | $33.44 | $33.58 | $29.07 | 50,066 |
| 2016-12-07 | $33.09 | $33.41 | $33.09 | $33.40 | $28.92 | 3,086 |
| 2016-12-06 | $32.79 | $33.01 | $32.79 | $32.99 | $28.56 | 7,998 |
| 2016-12-05 | $32.64 | $32.94 | $32.64 | $32.89 | $28.47 | 11,996 |
| 2016-12-02 | $32.37 | $32.56 | $32.37 | $32.52 | $28.15 | 11,688 |
| 2016-12-01 | $32.46 | $32.58 | $32.40 | $32.46 | $28.10 | 5,582 |
| 2016-11-30 | $31.97 | $32.30 | $31.97 | $32.23 | $27.90 | 45,377 |
| 2016-11-29 | $31.73 | $31.89 | $31.68 | $31.87 | $27.59 | 6,654 |
| 2016-11-28 | $32.13 | $32.21 | $32.07 | $32.07 | $27.76 | 7,815 |
| 2016-11-25 | $32.21 | $32.23 | $32.20 | $32.23 | $27.90 | 2,043 |
| 2016-11-23 | $31.85 | $32.11 | $31.85 | $32.11 | $27.80 | 4,153 |
| 2016-11-22 | $31.91 | $32.02 | $31.87 | $32.02 | $27.72 | 10,874 |
| 2016-11-21 | $31.60 | $31.75 | $31.60 | $31.75 | $27.49 | 4,021 |
| 2016-11-18 | $31.43 | $31.50 | $31.34 | $31.46 | $27.24 | 12,966 |
| 2016-11-17 | $31.59 | $31.59 | $31.42 | $31.46 | $27.24 | 6,435 |
| 2016-11-16 | $31.51 | $31.52 | $31.43 | $31.50 | $27.27 | 4,708 |
| 2016-11-15 | $31.57 | $31.57 | $31.57 | $31.57 | $27.33 | 504 |
| 2016-11-14 | $31.11 | $31.30 | $31.00 | $31.30 | $27.09 | 2,390 |
| 2016-11-11 | $31.48 | $31.48 | $30.97 | $31.08 | $26.91 | 6,122 |
| 2016-11-10 | $31.83 | $31.86 | $31.59 | $31.65 | $27.40 | 69,840 |
| 2016-11-09 | $31.35 | $31.89 | $31.33 | $31.71 | $27.45 | 8,180 |
| 2016-11-08 | $31.29 | $31.67 | $31.29 | $31.64 | $27.39 | 4,230 |
| 2016-11-07 | $31.28 | $31.37 | $31.23 | $31.33 | $27.12 | 29,630 |
| 2016-11-04 | $30.90 | $31.04 | $30.86 | $30.86 | $26.72 | 53,469 |
| 2016-11-03 | $31.12 | $31.22 | $31.02 | $31.07 | $26.90 | 67,127 |
| 2016-11-02 | $31.29 | $31.38 | $31.08 | $31.08 | $26.91 | 50,174 |
| 2016-11-01 | $31.32 | $31.44 | $31.19 | $31.22 | $27.03 | 9,513 |
| 2016-10-31 | $31.17 | $31.30 | $31.14 | $31.21 | $27.02 | 66,740 |
| 2016-10-28 | $31.20 | $31.43 | $31.15 | $31.19 | $27.00 | 97,247 |
| 2016-10-27 | $31.49 | $31.49 | $31.28 | $31.32 | $27.12 | 4,107 |
| 2016-10-26 | $31.30 | $31.48 | $31.30 | $31.43 | $27.21 | 4,046 |
| 2016-10-25 | $31.53 | $31.58 | $31.53 | $31.55 | $27.31 | 2,877 |
| 2016-10-24 | $31.60 | $31.63 | $31.31 | $31.49 | $27.26 | 34,357 |
| 2016-10-21 | $31.42 | $31.58 | $31.42 | $31.54 | $27.31 | 3,831 |
| 2016-10-20 | $31.50 | $31.60 | $31.38 | $31.56 | $27.32 | 5,706 |
| 2016-10-19 | $31.69 | $31.69 | $31.64 | $31.64 | $27.39 | 1,567 |
| 2016-10-18 | $31.34 | $31.35 | $31.19 | $31.30 | $27.10 | 89,853 |
| 2016-10-17 | $30.99 | $31.07 | $30.92 | $30.95 | $26.80 | 43,701 |
| 2016-10-14 | $31.18 | $31.18 | $31.01 | $31.01 | $26.85 | 28,105 |
| 2016-10-13 | $30.95 | $31.33 | $30.84 | $31.21 | $27.02 | 29,296 |
| 2016-10-12 | $31.26 | $31.45 | $31.19 | $31.35 | $27.14 | 60,032 |
| 2016-10-11 | $31.41 | $31.41 | $31.16 | $31.28 | $27.08 | 12,752 |
| 2016-10-10 | $31.68 | $31.71 | $31.64 | $31.70 | $27.44 | 11,478 |
| 2016-10-07 | $31.41 | $31.42 | $31.23 | $31.33 | $27.13 | 2,536 |
| 2016-10-06 | $31.58 | $31.58 | $31.55 | $31.56 | $27.32 | 1,890 |
| 2016-10-05 | $31.48 | $31.64 | $31.45 | $31.64 | $27.39 | 17,123 |
| 2016-10-04 | $31.72 | $31.72 | $31.26 | $31.32 | $27.12 | 132,791 |
| 2016-10-03 | $31.72 | $31.72 | $31.57 | $31.72 | $27.46 | 9,536 |
| 2016-09-30 | $31.61 | $31.82 | $31.61 | $31.77 | $27.51 | 1,240 |
| 2016-09-29 | $31.61 | $31.79 | $31.41 | $31.59 | $27.35 | 8,133 |
| 2016-09-28 | $31.17 | $31.22 | $31.07 | $31.21 | $27.02 | 3,016 |
| 2016-09-27 | $31.00 | $31.00 | $30.95 | $30.95 | $26.80 | 1,119 |
| 2016-09-26 | $31.16 | $31.29 | $31.09 | $31.12 | $26.94 | 5,823 |
| 2016-09-23 | $31.51 | $31.51 | $31.26 | $31.26 | $27.07 | 11,509 |
| 2016-09-22 | $31.61 | $31.65 | $31.56 | $31.64 | $27.39 | 6,186 |
| 2016-09-21 | $30.79 | $31.30 | $30.79 | $31.29 | $27.09 | 60,299 |
| 2016-09-20 | $30.75 | $30.76 | $30.69 | $30.72 | $26.60 | 3,640 |
| 2016-09-19 | $30.81 | $30.90 | $30.74 | $30.74 | $26.61 | 4,732 |
| 2016-09-16 | $30.63 | $30.70 | $30.52 | $30.59 | $26.49 | 2,359 |
| 2016-09-15 | $30.60 | $30.86 | $30.60 | $30.85 | $26.71 | 2,783 |
| 2016-09-14 | $30.77 | $30.95 | $30.64 | $30.67 | $26.55 | 3,070 |
| 2016-09-13 | $31.15 | $31.15 | $30.72 | $30.72 | $26.60 | 3,161 |
| 2016-09-12 | $31.14 | $31.66 | $31.04 | $31.56 | $27.32 | 60,572 |
| 2016-09-09 | $31.95 | $31.95 | $31.30 | $31.30 | $27.10 | 5,174 |
| 2016-09-08 | $32.13 | $32.17 | $32.13 | $32.14 | $27.83 | 1,585 |
| 2016-09-07 | $32.19 | $32.25 | $32.18 | $32.25 | $27.92 | 1,300 |
| 2016-09-06 | $32.11 | $32.24 | $31.99 | $32.24 | $27.91 | 2,132 |
| 2016-09-02 | $31.84 | $31.93 | $31.72 | $31.91 | $27.63 | 53,014 |
| 2016-09-01 | $31.26 | $31.44 | $31.26 | $31.44 | $27.22 | 5,415 |
| 2016-08-31 | $31.46 | $31.46 | $31.21 | $31.36 | $27.15 | 8,041 |
| 2016-08-30 | $31.68 | $31.82 | $31.52 | $31.58 | $27.34 | 30,809 |
| 2016-08-29 | $31.51 | $31.78 | $31.48 | $31.71 | $27.45 | 29,857 |
| 2016-08-26 | $31.96 | $32.14 | $31.49 | $31.49 | $27.26 | 1,024 |
| 2016-08-25 | $31.75 | $31.85 | $31.67 | $31.77 | $27.51 | 27,664 |
| 2016-08-24 | $32.17 | $32.17 | $31.77 | $31.79 | $27.52 | 26,738 |
| 2016-08-23 | $32.26 | $32.31 | $32.19 | $32.23 | $27.91 | 1,185 |
| 2016-08-22 | $31.89 | $32.03 | $31.89 | $32.03 | $27.73 | 11,000 |
| 2016-08-19 | $31.91 | $32.01 | $31.91 | $32.01 | $27.71 | 6,687 |
| 2016-08-18 | $31.86 | $32.06 | $31.86 | $32.05 | $27.75 | 1,714 |
| 2016-08-17 | $31.65 | $31.78 | $31.56 | $31.78 | $27.51 | 1,866 |
| 2016-08-16 | $31.91 | $31.97 | $31.90 | $31.91 | $27.63 | 4,378 |
| 2016-08-15 | $31.82 | $31.94 | $31.82 | $31.90 | $27.61 | 4,254 |
| 2016-08-12 | $31.86 | $31.88 | $31.68 | $31.71 | $27.45 | 4,933 |
| 2016-08-11 | $31.76 | $31.89 | $31.70 | $31.85 | $27.57 | 9,167 |
| 2016-08-10 | $31.75 | $31.75 | $31.69 | $31.71 | $27.45 | 2,377 |
| 2016-08-09 | $31.73 | $31.83 | $31.66 | $31.72 | $27.46 | 2,715 |
| 2016-08-08 | $31.53 | $31.72 | $31.53 | $31.69 | $27.44 | 2,660 |
| 2016-08-05 | $31.31 | $31.42 | $31.31 | $31.42 | $27.20 | 1,204 |
| 2016-08-04 | $31.14 | $31.29 | $31.11 | $31.29 | $27.09 | 2,529 |
| 2016-08-03 | $31.10 | $31.25 | $31.10 | $31.24 | $27.05 | 3,331 |
| 2016-08-02 | $31.25 | $31.30 | $30.96 | $31.12 | $26.95 | 5,793 |
| 2016-08-01 | $31.47 | $31.47 | $31.08 | $31.09 | $26.92 | 11,304 |
| 2016-07-29 | $31.33 | $31.46 | $31.30 | $31.46 | $27.24 | 1,321 |
| 2016-07-28 | $31.41 | $31.42 | $31.23 | $31.28 | $27.08 | 4,354 |
| 2016-07-27 | $31.50 | $31.50 | $31.23 | $31.46 | $27.23 | 2,304 |
| 2016-07-26 | $31.03 | $31.29 | $31.03 | $31.26 | $27.06 | 1,759 |
| 2016-07-25 | $31.04 | $31.05 | $30.97 | $31.03 | $26.87 | 4,884 |
| 2016-07-22 | $31.41 | $31.41 | $31.35 | $31.38 | $27.17 | 1,527 |
| 2016-07-21 | $31.40 | $31.59 | $31.30 | $31.30 | $27.10 | 1,079 |
| 2016-07-20 | $31.60 | $31.60 | $31.25 | $31.39 | $27.18 | 68,246 |
| 2016-07-19 | $31.63 | $31.63 | $31.57 | $31.59 | $27.35 | 1,229 |
| 2016-07-18 | $31.57 | $31.89 | $31.57 | $31.87 | $27.59 | 17,070 |
| 2016-07-15 | $31.78 | $31.79 | $31.71 | $31.79 | $27.52 | 3,324 |
| 2016-07-14 | $31.75 | $31.91 | $31.69 | $31.89 | $27.61 | 17,414 |
| 2016-07-13 | $31.57 | $31.57 | $31.39 | $31.46 | $27.24 | 2,788 |
| 2016-07-12 | $31.29 | $31.57 | $31.29 | $31.41 | $27.19 | 14,899 |
| 2016-07-11 | $31.02 | $31.17 | $31.00 | $31.09 | $26.92 | 72,560 |
| 2016-07-08 | $30.65 | $30.81 | $30.64 | $30.81 | $26.67 | 2,049 |
| 2016-07-07 | $30.53 | $30.58 | $30.20 | $30.26 | $26.20 | 5,897 |
| 2016-07-06 | $30.22 | $30.51 | $30.10 | $30.51 | $26.41 | 3,757 |
| 2016-07-05 | $30.56 | $30.56 | $30.28 | $30.34 | $26.27 | 1,700 |
| 2016-07-01 | $30.66 | $30.86 | $30.66 | $30.82 | $26.68 | 3,221 |
| 2016-06-30 | $30.24 | $30.59 | $30.15 | $30.54 | $26.44 | 57,974 |
| 2016-06-29 | $29.95 | $30.27 | $29.95 | $30.18 | $26.13 | 32,301 |
| 2016-06-28 | $29.58 | $29.60 | $29.50 | $29.60 | $25.63 | 10,338 |
| 2016-06-27 | $29.43 | $29.49 | $28.83 | $29.03 | $25.13 | 104,846 |
| 2016-06-24 | $29.74 | $30.12 | $29.60 | $29.62 | $25.64 | 94,531 |
| 2016-06-23 | $30.90 | $31.19 | $30.90 | $31.19 | $27.00 | 5,304 |
| 2016-06-22 | $30.65 | $30.69 | $30.50 | $30.54 | $26.44 | 3,230 |
| 2016-06-21 | $30.63 | $30.63 | $30.50 | $30.56 | $26.46 | 9,362 |
| 2016-06-20 | $30.71 | $30.77 | $30.58 | $30.58 | $26.47 | 40,201 |
| 2016-06-17 | $30.06 | $30.28 | $30.06 | $30.28 | $26.22 | 3,202 |
| 2016-06-16 | $29.77 | $29.96 | $29.47 | $29.92 | $25.90 | 28,149 |
| 2016-06-15 | $29.92 | $30.19 | $29.92 | $30.02 | $25.99 | 3,273 |
| 2016-06-14 | $30.03 | $30.14 | $29.62 | $29.80 | $25.80 | 114,258 |
| 2016-06-13 | $30.27 | $30.58 | $30.18 | $30.19 | $26.14 | 48,847 |
| 2016-06-10 | $30.79 | $30.79 | $30.40 | $30.47 | $26.38 | 2,035 |
| 2016-06-09 | $31.09 | $31.15 | $31.02 | $31.12 | $26.94 | 4,778 |
| 2016-06-08 | $31.61 | $31.61 | $31.40 | $31.41 | $27.19 | 3,028 |
| 2016-06-07 | $31.17 | $31.31 | $31.10 | $31.22 | $27.03 | 4,843 |
| 2016-06-06 | $30.67 | $30.96 | $30.67 | $30.95 | $26.80 | 68,649 |
| 2016-06-03 | $30.34 | $30.46 | $30.23 | $30.46 | $26.37 | 3,429 |
| 2016-06-02 | $29.69 | $29.95 | $29.69 | $29.91 | $25.89 | 1,644 |
| 2016-06-01 | $29.81 | $29.97 | $29.68 | $29.94 | $25.92 | 20,596 |
| 2016-05-31 | $30.12 | $30.22 | $29.90 | $29.97 | $25.95 | 32,289 |
| 2016-05-27 | $30.00 | $30.12 | $29.99 | $30.02 | $25.99 | 5,125 |
| 2016-05-26 | $30.30 | $30.48 | $30.14 | $30.17 | $26.12 | 53,326 |
| 2016-05-25 | $30.06 | $30.17 | $30.06 | $30.14 | $26.09 | 9,566 |
| 2016-05-24 | $29.67 | $29.74 | $29.66 | $29.74 | $25.75 | 1,301 |
| 2016-05-23 | $29.50 | $29.68 | $29.50 | $29.56 | $25.59 | 2,746 |
| 2016-05-20 | $29.57 | $29.57 | $29.45 | $29.54 | $25.57 | 1,414 |
| 2016-05-19 | $29.18 | $29.44 | $29.00 | $29.39 | $25.44 | 63,707 |
| 2016-05-18 | $29.86 | $29.96 | $29.39 | $29.44 | $25.49 | 32,431 |
| 2016-05-17 | $29.80 | $30.15 | $29.80 | $29.92 | $25.90 | 56,035 |
| 2016-05-16 | $29.63 | $29.96 | $29.63 | $29.90 | $25.89 | 18,994 |
| 2016-05-13 | $29.60 | $29.75 | $29.34 | $29.40 | $25.45 | 63,897 |
| 2016-05-12 | $30.04 | $30.17 | $29.70 | $29.82 | $25.82 | 159,452 |
| 2016-05-11 | $29.61 | $29.82 | $29.54 | $29.64 | $25.66 | 18,618 |
| 2016-05-10 | $29.28 | $29.61 | $29.28 | $29.61 | $25.64 | 86,416 |
| 2016-05-09 | $29.26 | $29.26 | $29.00 | $29.08 | $25.18 | 35,494 |
| 2016-05-06 | $29.61 | $29.79 | $29.61 | $29.75 | $25.76 | 5,992 |
| 2016-05-05 | $29.83 | $29.94 | $29.52 | $29.59 | $25.62 | 170,959 |
| 2016-05-04 | $29.97 | $29.97 | $29.58 | $29.66 | $25.68 | 4,446 |
| 2016-05-03 | $30.53 | $30.53 | $30.11 | $30.16 | $26.11 | 68,467 |
| 2016-05-02 | $31.15 | $31.15 | $30.88 | $31.04 | $26.87 | 6,902 |
| 2016-04-29 | $30.90 | $31.20 | $30.79 | $31.03 | $26.86 | 104,853 |
| 2016-04-28 | $30.76 | $31.14 | $30.76 | $30.82 | $26.68 | 5,523 |
| 2016-04-27 | $30.55 | $30.89 | $30.55 | $30.79 | $26.66 | 6,598 |
| 2016-04-26 | $30.28 | $30.49 | $30.28 | $30.46 | $26.37 | 1,416 |
| 2016-04-25 | $30.37 | $30.37 | $30.10 | $30.20 | $26.15 | 8,540 |
| 2016-04-22 | $30.59 | $30.63 | $30.37 | $30.50 | $26.41 | 61,854 |
| 2016-04-21 | $30.58 | $30.66 | $30.38 | $30.44 | $26.35 | 7,574 |
| 2016-04-20 | $30.45 | $30.80 | $30.39 | $30.58 | $26.47 | 43,859 |
| 2016-04-19 | $29.90 | $30.42 | $29.90 | $30.42 | $26.34 | 17,548 |
| 2016-04-18 | $29.15 | $29.67 | $29.15 | $29.63 | $25.65 | 4,991 |
| 2016-04-15 | $29.35 | $29.41 | $29.15 | $29.31 | $25.38 | 92,118 |
| 2016-04-14 | $29.50 | $29.50 | $29.38 | $29.45 | $25.50 | 8,232 |
| 2016-04-13 | $29.50 | $29.63 | $29.42 | $29.58 | $25.61 | 4,940 |
| 2016-04-12 | $28.83 | $29.36 | $28.75 | $29.30 | $25.37 | 71,252 |
| 2016-04-11 | $28.78 | $28.84 | $28.68 | $28.68 | $24.83 | 7,092 |
| 2016-04-08 | $28.18 | $28.51 | $28.18 | $28.44 | $24.62 | 125,110 |
| 2016-04-07 | $27.89 | $27.89 | $27.77 | $27.79 | $24.06 | 2,902 |
| 2016-04-06 | $27.66 | $27.99 | $27.66 | $27.83 | $24.10 | 7,866 |
| 2016-04-05 | $27.72 | $27.76 | $27.59 | $27.62 | $23.91 | 43,611 |
| 2016-04-04 | $28.26 | $28.33 | $27.93 | $28.01 | $24.25 | 26,183 |
| 2016-04-01 | $28.09 | $28.29 | $27.90 | $28.25 | $24.46 | 81,721 |
| 2016-03-31 | $28.71 | $28.72 | $28.49 | $28.49 | $24.67 | 2,028 |
| 2016-03-30 | $28.97 | $29.01 | $28.74 | $28.83 | $24.96 | 2,433 |
| 2016-03-29 | $27.97 | $28.53 | $27.97 | $28.53 | $24.70 | 8,465 |
| 2016-03-28 | $28.20 | $28.36 | $28.20 | $28.28 | $24.48 | 23,457 |
| 2016-03-24 | $27.95 | $28.25 | $27.86 | $28.21 | $24.42 | 8,100 |
| 2016-03-23 | $28.46 | $28.46 | $28.18 | $28.18 | $24.40 | 3,533 |
| 2016-03-22 | $28.95 | $29.03 | $28.90 | $28.90 | $25.02 | 2,655 |
| 2016-03-21 | $29.02 | $29.11 | $28.90 | $29.09 | $25.18 | 7,537 |
| 2016-03-18 | $29.17 | $29.36 | $29.09 | $29.19 | $25.27 | 61,567 |
| 2016-03-17 | $29.14 | $29.30 | $29.14 | $29.19 | $25.27 | 3,374 |
| 2016-03-16 | $28.03 | $28.67 | $27.97 | $28.67 | $24.82 | 10,696 |
| 2016-03-15 | $27.94 | $27.96 | $27.76 | $27.96 | $24.20 | 26,170 |
| 2016-03-14 | $28.33 | $28.36 | $28.20 | $28.33 | $24.53 | 6,591 |
| 2016-03-11 | $28.50 | $28.54 | $28.42 | $28.45 | $24.63 | 17,251 |
| 2016-03-10 | $27.98 | $28.09 | $27.66 | $27.96 | $24.21 | 10,095 |
| 2016-03-09 | $27.78 | $28.09 | $27.71 | $27.93 | $24.18 | 52,638 |
| 2016-03-08 | $28.43 | $28.43 | $27.68 | $27.70 | $23.98 | 217,469 |
| 2016-03-07 | $28.27 | $28.70 | $28.27 | $28.61 | $24.77 | 20,460 |
| 2016-03-04 | $28.04 | $28.50 | $28.03 | $28.17 | $24.39 | 47,940 |
| 2016-03-03 | $27.39 | $27.83 | $27.38 | $27.78 | $24.05 | 5,671 |
| 2016-03-02 | $26.80 | $27.32 | $26.80 | $27.32 | $23.65 | 8,610 |
| 2016-03-01 | $26.80 | $27.03 | $26.60 | $26.98 | $23.36 | 145,766 |
| 2016-02-29 | $26.44 | $26.65 | $26.42 | $26.49 | $22.93 | 44,227 |
| 2016-02-26 | $26.61 | $26.61 | $26.34 | $26.38 | $22.84 | 42,675 |
| 2016-02-25 | $26.17 | $26.38 | $25.93 | $26.35 | $22.81 | 45,384 |
| 2016-02-24 | $25.70 | $26.19 | $25.60 | $26.13 | $22.62 | 2,763 |
| 2016-02-23 | $26.40 | $26.40 | $26.04 | $26.10 | $22.60 | 16,623 |
| 2016-02-22 | $26.26 | $26.62 | $26.26 | $26.57 | $23.00 | 9,187 |
| 2016-02-19 | $26.07 | $26.07 | $25.81 | $25.99 | $22.50 | 64,380 |
| 2016-02-18 | $26.35 | $26.35 | $26.14 | $26.30 | $22.77 | 63,721 |
| 2016-02-17 | $25.80 | $26.31 | $25.80 | $26.29 | $22.76 | 27,545 |
| 2016-02-16 | $25.59 | $25.68 | $25.35 | $25.60 | $22.16 | 103,638 |
| 2016-02-12 | $25.13 | $25.32 | $25.13 | $25.32 | $21.92 | 4,984 |
| 2016-02-11 | $24.67 | $24.74 | $24.38 | $24.68 | $21.37 | 99,812 |
| 2016-02-10 | $25.07 | $25.20 | $24.85 | $24.85 | $21.51 | 13,531 |
| 2016-02-09 | $25.16 | $25.29 | $24.81 | $24.95 | $21.60 | 93,983 |
| 2016-02-08 | $25.44 | $25.48 | $25.19 | $25.42 | $22.01 | 124,198 |
| 2016-02-05 | $25.75 | $25.84 | $25.55 | $25.74 | $22.28 | 97,380 |
| 2016-02-04 | $25.38 | $26.00 | $25.38 | $25.84 | $22.37 | 112,484 |
| 2016-02-03 | $24.60 | $25.15 | $24.27 | $25.15 | $21.77 | 46,842 |
| 2016-02-02 | $24.70 | $24.70 | $24.25 | $24.32 | $21.06 | 155,173 |
| 2016-02-01 | $25.19 | $25.22 | $24.92 | $25.11 | $21.74 | 180,009 |
| 2016-01-29 | $24.93 | $25.36 | $24.93 | $25.36 | $21.96 | 143,837 |
| 2016-01-28 | $24.68 | $24.86 | $24.42 | $24.81 | $21.48 | 87,711 |
| 2016-01-27 | $24.32 | $24.68 | $24.09 | $24.27 | $21.01 | 62,843 |
| 2016-01-26 | $23.80 | $24.40 | $23.80 | $24.40 | $21.12 | 148,190 |
| 2016-01-25 | $24.03 | $24.19 | $23.60 | $23.63 | $20.46 | 141,235 |
| 2016-01-22 | $24.19 | $24.50 | $24.03 | $24.37 | $21.10 | 270,860 |
| 2016-01-21 | $23.04 | $23.69 | $23.01 | $23.50 | $20.35 | 60,344 |
| 2016-01-20 | $23.17 | $23.33 | $22.48 | $23.11 | $20.01 | 147,350 |
| 2016-01-19 | $24.15 | $24.22 | $23.40 | $23.68 | $20.50 | 210,567 |
| 2016-01-15 | $23.85 | $23.96 | $23.45 | $23.73 | $20.54 | 57,966 |
| 2016-01-14 | $24.11 | $24.61 | $23.92 | $24.40 | $21.12 | 248,069 |
| 2016-01-13 | $24.54 | $24.70 | $23.94 | $24.06 | $20.83 | 117,168 |
| 2016-01-12 | $24.51 | $24.51 | $23.94 | $24.29 | $21.03 | 25,454 |
| 2016-01-11 | $24.80 | $24.80 | $24.10 | $24.28 | $21.02 | 58,389 |
| 2016-01-08 | $25.05 | $25.08 | $24.55 | $24.57 | $21.27 | 124,717 |
| 2016-01-07 | $25.04 | $25.29 | $24.89 | $24.95 | $21.60 | 39,282 |
| 2016-01-06 | $25.74 | $25.74 | $25.41 | $25.50 | $22.08 | 10,230 |
| 2016-01-05 | $26.20 | $26.20 | $25.99 | $26.14 | $22.63 | 6,344 |
| 2016-01-04 | $26.06 | $26.25 | $25.87 | $26.20 | $22.68 | 111,193 |
| 2015-12-31 | $26.42 | $26.53 | $26.26 | $26.34 | $22.80 | 54,148 |
| 2015-12-30 | $26.86 | $26.86 | $26.54 | $26.54 | $22.98 | 28,208 |
| 2015-12-29 | $26.95 | $27.08 | $26.75 | $26.86 | $23.25 | 175,017 |
| 2015-12-28 | $26.90 | $26.96 | $26.61 | $26.75 | $23.16 | 31,763 |
| 2015-12-24 | $27.04 | $27.22 | $26.99 | $27.12 | $23.48 | 34,637 |
| 2015-12-23 | $26.73 | $27.15 | $26.73 | $27.15 | $23.51 | 140,007 |
| 2015-12-22 | $25.82 | $26.29 | $25.82 | $26.18 | $22.67 | 81,774 |
| 2015-12-21 | $26.42 | $26.42 | $25.69 | $25.78 | $22.32 | 84,077 |
| 2015-12-18 | $26.53 | $26.80 | $26.53 | $26.67 | $22.40 | 75,594 |
| 2015-12-17 | $27.27 | $27.27 | $26.65 | $26.68 | $22.41 | 39,634 |
| 2015-12-16 | $27.12 | $27.41 | $26.95 | $27.25 | $22.89 | 42,211 |
| 2015-12-15 | $26.84 | $27.05 | $26.84 | $27.01 | $22.69 | 17,396 |
| 2015-12-14 | $26.76 | $26.76 | $26.40 | $26.57 | $22.32 | 36,090 |
| 2015-12-11 | $27.01 | $27.01 | $26.66 | $26.69 | $22.42 | 52,831 |
| 2015-12-10 | $27.38 | $27.64 | $27.37 | $27.37 | $22.99 | 19,267 |
| 2015-12-09 | $27.20 | $27.72 | $27.16 | $27.36 | $22.98 | 53,188 |
| 2015-12-08 | $26.96 | $27.25 | $26.92 | $27.08 | $22.75 | 100,214 |
| 2015-12-07 | $27.86 | $27.86 | $27.40 | $27.58 | $23.17 | 36,696 |
| 2015-12-04 | $28.08 | $28.32 | $27.93 | $28.21 | $23.70 | 45,114 |
| 2015-12-03 | $28.57 | $28.57 | $28.12 | $28.20 | $23.69 | 9,612 |
| 2015-12-02 | $28.77 | $28.80 | $28.37 | $28.41 | $23.87 | 37,648 |
| 2015-12-01 | $28.82 | $28.89 | $28.77 | $28.85 | $24.24 | 11,746 |
| 2015-11-30 | $28.60 | $28.74 | $28.60 | $28.68 | $24.09 | 12,738 |
| 2015-11-27 | $28.54 | $28.56 | $28.51 | $28.51 | $23.95 | 774 |
| 2015-11-25 | $28.66 | $28.87 | $28.62 | $28.76 | $24.16 | 37,039 |
| 2015-11-24 | $28.30 | $28.83 | $28.30 | $28.70 | $24.11 | 57,596 |
| 2015-11-23 | $28.38 | $28.55 | $28.28 | $28.32 | $23.79 | 130,213 |
| 2015-11-20 | $28.83 | $28.83 | $28.43 | $28.47 | $23.92 | 11,654 |
| 2015-11-19 | $28.87 | $28.88 | $28.69 | $28.69 | $24.10 | 88,111 |
| 2015-11-18 | $28.53 | $28.71 | $28.41 | $28.68 | $24.09 | 19,463 |
| 2015-11-17 | $28.50 | $28.54 | $28.25 | $28.26 | $23.74 | 7,421 |
| 2015-11-16 | $28.06 | $28.47 | $28.06 | $28.47 | $23.92 | 9,288 |
| 2015-11-13 | $27.84 | $28.10 | $27.84 | $27.91 | $23.45 | 9,780 |
| 2015-11-12 | $28.19 | $28.27 | $27.92 | $27.92 | $23.45 | 9,014 |
| 2015-11-11 | $28.75 | $28.75 | $28.48 | $28.51 | $23.95 | 42,278 |
| 2015-11-10 | $28.85 | $28.92 | $28.67 | $28.73 | $24.13 | 131,960 |
| 2015-11-09 | $28.98 | $29.00 | $28.79 | $28.94 | $24.31 | 5,042 |
| 2015-11-06 | $29.25 | $29.30 | $28.99 | $29.23 | $24.55 | 43,742 |
| 2015-11-05 | $29.84 | $29.89 | $29.49 | $29.61 | $24.87 | 74,143 |
| 2015-11-04 | $30.35 | $30.36 | $29.81 | $29.84 | $25.07 | 117,149 |
| 2015-11-03 | $29.76 | $30.33 | $29.70 | $30.13 | $25.31 | 35,394 |
| 2015-11-02 | $29.35 | $29.77 | $29.35 | $29.76 | $25.00 | 6,693 |
| 2015-10-30 | $29.42 | $29.54 | $29.29 | $29.32 | $24.63 | 5,481 |
| 2015-10-29 | $29.37 | $29.56 | $29.31 | $29.37 | $24.67 | 5,874 |
| 2015-10-28 | $29.39 | $29.87 | $29.39 | $29.65 | $24.91 | 38,229 |
| 2015-10-27 | $29.40 | $29.43 | $29.07 | $29.21 | $24.54 | 111,052 |
| 2015-10-26 | $30.18 | $30.18 | $29.65 | $29.66 | $24.92 | 42,907 |
| 2015-10-23 | $30.20 | $30.32 | $30.07 | $30.25 | $25.41 | 33,443 |
| 2015-10-22 | $29.70 | $30.17 | $29.70 | $30.13 | $25.31 | 33,611 |
| 2015-10-21 | $29.61 | $29.75 | $29.51 | $29.51 | $24.79 | 8,041 |
| 2015-10-20 | $29.53 | $29.82 | $29.52 | $29.67 | $24.92 | 46,225 |
| 2015-10-19 | $29.85 | $29.96 | $29.59 | $29.71 | $24.96 | 31,533 |
| 2015-10-16 | $30.22 | $30.31 | $29.97 | $30.12 | $25.30 | 54,155 |
| 2015-10-15 | $29.86 | $30.26 | $29.80 | $30.24 | $25.40 | 103,354 |
| 2015-10-14 | $29.72 | $29.82 | $29.63 | $29.78 | $25.02 | 5,471 |
| 2015-10-13 | $29.47 | $29.72 | $29.37 | $29.40 | $24.70 | 46,305 |
| 2015-10-12 | $29.92 | $29.95 | $29.73 | $29.77 | $25.01 | 80,860 |
| 2015-10-09 | $30.23 | $30.32 | $30.13 | $30.17 | $25.34 | 4,023 |
| 2015-10-08 | $29.51 | $30.12 | $29.51 | $30.05 | $25.24 | 39,922 |
| 2015-10-07 | $29.66 | $29.81 | $29.35 | $29.71 | $24.96 | 12,360 |
| 2015-10-06 | $28.91 | $29.20 | $28.88 | $29.05 | $24.40 | 9,711 |
| 2015-10-05 | $28.09 | $28.58 | $28.09 | $28.56 | $23.99 | 4,102 |
| 2015-10-02 | $26.93 | $27.77 | $26.92 | $27.73 | $23.29 | 74,584 |
| 2015-10-01 | $27.22 | $27.37 | $26.76 | $26.97 | $22.66 | 131,610 |
| 2015-09-30 | $26.71 | $27.01 | $26.57 | $26.96 | $22.65 | 213,599 |
| 2015-09-29 | $26.41 | $26.48 | $26.24 | $26.38 | $22.16 | 72,285 |
| 2015-09-28 | $26.81 | $26.81 | $26.18 | $26.29 | $22.08 | 39,065 |
| 2015-09-25 | $27.11 | $27.16 | $26.93 | $27.05 | $22.72 | 6,368 |
| 2015-09-24 | $26.71 | $27.06 | $26.58 | $26.97 | $22.66 | 162,297 |
| 2015-09-23 | $27.24 | $27.39 | $26.92 | $26.92 | $22.61 | 57,949 |
| 2015-09-22 | $27.49 | $27.51 | $27.18 | $27.34 | $22.97 | 94,537 |
| 2015-09-21 | $28.12 | $28.23 | $28.01 | $28.01 | $23.53 | 60,627 |
| 2015-09-18 | $28.45 | $28.50 | $28.06 | $28.10 | $23.61 | 82,775 |
| 2015-09-17 | $28.84 | $29.33 | $28.72 | $28.79 | $24.19 | 11,050 |
| 2015-09-16 | $28.38 | $28.92 | $28.35 | $28.92 | $24.29 | 17,071 |
| 2015-09-15 | $28.16 | $28.34 | $28.16 | $28.27 | $23.75 | 10,185 |
| 2015-09-14 | $27.94 | $28.08 | $27.93 | $27.99 | $23.51 | 21,655 |
| 2015-09-11 | $28.26 | $28.26 | $27.97 | $28.19 | $23.68 | 167,947 |
| 2015-09-10 | $28.36 | $28.58 | $28.18 | $28.41 | $23.87 | 10,607 |
| 2015-09-09 | $28.87 | $29.00 | $28.30 | $28.32 | $23.79 | 101,762 |
| 2015-09-08 | $28.52 | $28.65 | $28.31 | $28.65 | $24.07 | 44,646 |
| 2015-09-04 | $28.09 | $28.14 | $27.84 | $27.92 | $23.45 | 96,648 |
| 2015-09-03 | $28.62 | $28.99 | $28.57 | $28.63 | $24.05 | 176,774 |
| 2015-09-02 | $28.59 | $28.59 | $28.03 | $28.45 | $23.90 | 67,084 |
| 2015-09-01 | $28.47 | $28.67 | $28.07 | $28.10 | $23.61 | 113,287 |
| 2015-08-31 | $28.92 | $29.29 | $28.78 | $29.17 | $24.50 | 161,297 |
| 2015-08-28 | $29.10 | $29.35 | $29.10 | $29.26 | $24.58 | 46,809 |
| 2015-08-27 | $28.20 | $29.08 | $28.20 | $29.08 | $24.43 | 145,939 |
VanEck Natural Resources ETF (HAP) News Headlines
Recent VanEck Natural Resources ETF (HAP) News
Similar Companies to VanEck Natural Resources ETF (HAP) 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 | -- | -- | -- |