BTC iShares Convertible Bond ETF (ICVT) Exchange: BATS
Data as of May 9, 2025
$83.96 ($-1.04) -1.22%
BTC iShares Convertible Bond ETF - Daily Information
Click for more stock information on BTC iShares Convertible Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $84.87 |
| Previous Close | $83.96 |
| High | $84.87 |
| Low | $83.91 |
| Adjusted Open | $84.87 |
| Previous Adjusted Close | $83.96 |
| Adjusted High | $84.87 |
| Adjusted Low | $83.91 |
Invest in BTC iShares Convertible Bond ETF (ICVT)
Historical Stock Data for BTC iShares Convertible Bond ETF (ICVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $84.87 | $84.87 | $83.91 | $83.96 | $83.96 | 133,212 |
| 2025-03-27 | $85.14 | $85.46 | $84.87 | $85.00 | $85.00 | 79,231 |
| 2025-03-26 | $85.83 | $86.02 | $85.09 | $85.21 | $85.21 | 151,209 |
| 2025-03-25 | $85.97 | $86.08 | $85.81 | $86.00 | $86.00 | 731,040 |
| 2025-03-24 | $85.60 | $85.96 | $85.58 | $85.89 | $85.89 | 442,335 |
| 2025-03-21 | $84.76 | $85.08 | $84.52 | $85.06 | $85.06 | 191,194 |
| 2025-03-20 | $84.95 | $85.47 | $84.93 | $85.10 | $85.10 | 248,011 |
| 2025-03-19 | $84.69 | $85.56 | $84.60 | $85.27 | $85.27 | 416,847 |
| 2025-03-18 | $84.96 | $84.96 | $84.37 | $84.63 | $84.63 | 393,636 |
| 2025-03-17 | $84.43 | $85.28 | $84.36 | $85.06 | $85.06 | 262,926 |
| 2025-03-14 | $83.69 | $84.40 | $83.39 | $84.35 | $84.35 | 123,054 |
| 2025-03-13 | $83.66 | $83.74 | $83.05 | $83.22 | $83.22 | 204,361 |
| 2025-03-12 | $83.99 | $84.25 | $83.19 | $83.67 | $83.67 | 210,541 |
| 2025-03-11 | $83.32 | $83.85 | $82.91 | $83.40 | $83.40 | 653,611 |
| 2025-03-10 | $84.26 | $84.27 | $82.74 | $83.18 | $83.18 | 245,619 |
| 2025-03-07 | $84.71 | $85.09 | $83.82 | $84.75 | $84.75 | 317,891 |
| 2025-03-06 | $85.56 | $85.80 | $84.62 | $84.84 | $84.84 | 217,908 |
| 2025-03-05 | $85.32 | $86.13 | $85.07 | $86.08 | $86.08 | 474,387 |
| 2025-03-04 | $84.84 | $85.78 | $84.18 | $85.12 | $85.12 | 264,860 |
| 2025-03-03 | $86.78 | $86.85 | $85.05 | $85.36 | $85.36 | 454,379 |
| 2025-02-28 | $85.54 | $86.35 | $85.48 | $86.28 | $86.13 | 618,736 |
| 2025-02-27 | $86.89 | $86.91 | $85.81 | $85.86 | $85.71 | 259,233 |
| 2025-02-26 | $86.36 | $86.99 | $86.35 | $86.54 | $86.39 | 293,313 |
| 2025-02-25 | $86.56 | $86.62 | $85.66 | $86.05 | $85.90 | 277,418 |
| 2025-02-24 | $87.34 | $87.34 | $86.38 | $86.68 | $86.53 | 382,852 |
| 2025-02-21 | $88.61 | $88.61 | $87.19 | $87.36 | $87.21 | 246,314 |
| 2025-02-20 | $88.94 | $88.94 | $87.97 | $88.51 | $88.36 | 173,804 |
| 2025-02-19 | $89.18 | $89.51 | $88.71 | $88.73 | $88.58 | 137,072 |
| 2025-02-18 | $89.19 | $89.36 | $88.88 | $89.27 | $89.12 | 174,406 |
| 2025-02-14 | $88.76 | $88.88 | $88.58 | $88.83 | $88.68 | 149,670 |
| 2025-02-13 | $88.21 | $88.68 | $88.12 | $88.61 | $88.46 | 204,306 |
| 2025-02-12 | $87.48 | $88.27 | $87.41 | $88.15 | $88.00 | 154,480 |
| 2025-02-11 | $88.16 | $88.18 | $87.69 | $87.90 | $87.75 | 246,350 |
| 2025-02-10 | $88.20 | $88.52 | $88.06 | $88.32 | $88.17 | 280,348 |
| 2025-02-07 | $88.14 | $88.43 | $87.76 | $87.82 | $87.67 | 402,829 |
| 2025-02-06 | $88.11 | $88.12 | $87.55 | $87.84 | $87.69 | 492,162 |
| 2025-02-05 | $87.60 | $87.88 | $87.44 | $87.76 | $87.61 | 540,472 |
| 2025-02-04 | $87.35 | $87.89 | $87.35 | $87.51 | $87.36 | 799,723 |
| 2025-02-03 | $86.54 | $87.54 | $86.40 | $87.27 | $87.12 | 346,960 |
| 2025-01-31 | $88.16 | $88.42 | $87.58 | $87.71 | $87.42 | 155,953 |
| 2025-01-30 | $87.67 | $88.27 | $87.67 | $88.03 | $87.74 | 158,538 |
| 2025-01-29 | $87.50 | $87.67 | $87.11 | $87.41 | $87.12 | 142,998 |
| 2025-01-28 | $87.20 | $87.55 | $86.95 | $87.45 | $87.16 | 292,059 |
| 2025-01-27 | $86.88 | $87.40 | $86.53 | $87.08 | $86.79 | 400,321 |
| 2025-01-24 | $87.87 | $88.20 | $87.72 | $87.72 | $87.43 | 136,297 |
| 2025-01-23 | $87.31 | $87.78 | $87.21 | $87.70 | $87.41 | 223,817 |
| 2025-01-22 | $87.84 | $87.87 | $87.54 | $87.57 | $87.28 | 176,430 |
| 2025-01-21 | $87.46 | $87.97 | $87.09 | $87.72 | $87.43 | 418,371 |
| 2025-01-17 | $86.99 | $87.18 | $86.88 | $87.04 | $86.75 | 217,141 |
| 2025-01-16 | $86.14 | $86.49 | $85.85 | $86.33 | $86.04 | 279,620 |
| 2025-01-15 | $85.95 | $86.18 | $85.80 | $85.87 | $85.58 | 338,203 |
| 2025-01-14 | $85.22 | $85.39 | $84.74 | $85.13 | $84.85 | 288,836 |
| 2025-01-13 | $84.42 | $84.71 | $84.11 | $84.61 | $84.33 | 526,656 |
| 2025-01-10 | $85.24 | $85.24 | $84.66 | $84.90 | $84.62 | 280,670 |
| 2025-01-08 | $85.69 | $85.70 | $85.07 | $85.58 | $85.30 | 642,628 |
| 2025-01-07 | $86.82 | $86.96 | $85.72 | $85.90 | $85.61 | 251,050 |
| 2025-01-06 | $86.73 | $86.96 | $86.44 | $86.82 | $86.53 | 307,560 |
| 2025-01-03 | $85.36 | $86.31 | $85.27 | $86.29 | $86.00 | 109,105 |
| 2025-01-02 | $85.28 | $85.55 | $84.87 | $85.02 | $84.74 | 487,170 |
| 2024-12-31 | $85.41 | $85.46 | $84.84 | $84.97 | $84.69 | 137,758 |
| 2024-12-30 | $85.34 | $85.48 | $84.71 | $85.10 | $84.82 | 114,741 |
| 2024-12-27 | $86.26 | $86.26 | $85.55 | $85.83 | $85.55 | 126,354 |
| 2024-12-26 | $86.20 | $86.63 | $86.07 | $86.61 | $86.32 | 166,095 |
| 2024-12-24 | $86.09 | $86.44 | $85.97 | $86.42 | $86.13 | 89,307 |
| 2024-12-23 | $86.17 | $86.17 | $85.72 | $85.91 | $85.62 | 331,152 |
| 2024-12-20 | $85.21 | $86.41 | $85.09 | $86.16 | $85.87 | 222,083 |
| 2024-12-19 | $86.37 | $86.57 | $85.32 | $85.40 | $85.12 | 288,564 |
| 2024-12-18 | $87.90 | $87.95 | $85.62 | $85.88 | $85.59 | 212,044 |
| 2024-12-17 | $88.46 | $88.49 | $88.03 | $88.05 | $87.47 | 87,086 |
| 2024-12-16 | $88.41 | $88.94 | $88.19 | $88.52 | $87.94 | 626,872 |
| 2024-12-13 | $88.50 | $88.55 | $88.02 | $88.29 | $87.71 | 164,345 |
| 2024-12-12 | $88.70 | $88.94 | $88.31 | $88.35 | $87.77 | 537,712 |
| 2024-12-11 | $88.39 | $88.72 | $88.26 | $88.67 | $88.09 | 164,858 |
| 2024-12-10 | $88.64 | $88.64 | $88.06 | $88.24 | $87.66 | 216,319 |
| 2024-12-09 | $89.46 | $89.57 | $88.65 | $88.75 | $88.17 | 137,246 |
| 2024-12-06 | $89.15 | $89.39 | $88.93 | $89.23 | $88.65 | 245,852 |
| 2024-12-05 | $89.69 | $89.71 | $88.82 | $88.89 | $88.31 | 366,165 |
| 2024-12-04 | $88.93 | $89.31 | $88.79 | $89.30 | $88.71 | 139,408 |
| 2024-12-03 | $88.61 | $88.89 | $88.32 | $88.74 | $88.16 | 198,525 |
| 2024-12-02 | $88.95 | $89.37 | $88.82 | $88.96 | $88.38 | 297,115 |
| 2024-11-29 | $89.31 | $89.63 | $89.22 | $89.28 | $88.55 | 161,219 |
| 2024-11-27 | $89.03 | $89.31 | $88.75 | $89.07 | $88.34 | 325,053 |
| 2024-11-26 | $88.84 | $89.04 | $88.44 | $88.63 | $87.90 | 153,227 |
| 2024-11-25 | $89.15 | $89.34 | $88.71 | $88.97 | $88.24 | 215,267 |
| 2024-11-22 | $88.06 | $88.88 | $87.98 | $88.57 | $87.84 | 171,517 |
| 2024-11-21 | $88.64 | $88.81 | $87.80 | $87.94 | $87.22 | 247,285 |
| 2024-11-20 | $87.49 | $87.85 | $87.32 | $87.63 | $86.91 | 184,500 |
| 2024-11-19 | $86.31 | $87.62 | $86.26 | $87.29 | $86.57 | 781,650 |
| 2024-11-18 | $86.04 | $86.71 | $85.98 | $86.51 | $85.80 | 268,350 |
| 2024-11-15 | $86.10 | $86.14 | $85.75 | $86.04 | $86.04 | 389,968 |
| 2024-11-14 | $86.82 | $86.89 | $86.20 | $86.27 | $86.27 | 509,883 |
| 2024-11-13 | $87.22 | $87.67 | $86.68 | $86.77 | $86.77 | 237,098 |
| 2024-11-12 | $86.97 | $87.19 | $86.55 | $86.97 | $86.97 | 302,487 |
| 2024-11-11 | $86.68 | $87.27 | $86.60 | $87.25 | $87.25 | 362,360 |
| 2024-11-08 | $86.09 | $86.32 | $85.95 | $86.19 | $86.19 | 1,799,064 |
| 2024-11-07 | $85.72 | $86.33 | $85.72 | $86.15 | $86.15 | 231,248 |
| 2024-11-06 | $85.62 | $85.84 | $85.03 | $85.84 | $85.84 | 361,224 |
| 2024-11-05 | $84.07 | $84.69 | $84.07 | $84.68 | $84.68 | 153,417 |
| 2024-11-04 | $83.84 | $84.34 | $83.82 | $83.90 | $83.90 | 203,247 |
| 2024-11-01 | $84.08 | $84.34 | $83.70 | $83.78 | $83.78 | 147,486 |
| 2024-10-31 | $84.48 | $84.48 | $83.91 | $83.96 | $83.82 | 145,192 |
| 2024-10-30 | $84.59 | $84.99 | $84.49 | $84.49 | $84.35 | 89,124 |
| 2024-10-29 | $84.84 | $84.88 | $84.65 | $84.75 | $84.61 | 304,516 |
| 2024-10-28 | $84.63 | $85.13 | $84.63 | $84.97 | $84.83 | 312,385 |
| 2024-10-25 | $84.55 | $84.79 | $84.25 | $84.37 | $84.23 | 253,276 |
| 2024-10-24 | $84.24 | $84.47 | $84.03 | $84.31 | $84.17 | 282,678 |
| 2024-10-23 | $84.39 | $84.47 | $83.76 | $84.03 | $83.89 | 164,522 |
| 2024-10-22 | $84.34 | $84.63 | $84.30 | $84.48 | $84.34 | 380,409 |
| 2024-10-21 | $84.67 | $84.74 | $84.22 | $84.51 | $84.37 | 202,019 |
| 2024-10-18 | $84.67 | $84.79 | $84.50 | $84.75 | $84.61 | 87,526 |
| 2024-10-17 | $84.74 | $84.74 | $84.32 | $84.39 | $84.25 | 116,888 |
| 2024-10-16 | $84.47 | $84.68 | $84.35 | $84.63 | $84.48 | 130,137 |
| 2024-10-15 | $84.70 | $84.70 | $84.13 | $84.38 | $84.24 | 76,768 |
| 2024-10-14 | $84.53 | $84.69 | $84.25 | $84.47 | $84.33 | 61,540 |
| 2024-10-11 | $83.56 | $84.40 | $83.56 | $84.35 | $84.35 | 119,448 |
| 2024-10-10 | $83.49 | $83.66 | $83.28 | $83.60 | $83.60 | 65,021 |
| 2024-10-09 | $83.32 | $83.84 | $83.21 | $83.52 | $83.52 | 216,020 |
| 2024-10-08 | $83.20 | $83.52 | $83.20 | $83.42 | $83.42 | 113,776 |
| 2024-10-07 | $83.56 | $83.68 | $83.25 | $83.40 | $83.40 | 467,884 |
| 2024-10-04 | $83.39 | $83.75 | $83.32 | $83.59 | $83.59 | 146,689 |
| 2024-10-03 | $83.07 | $83.27 | $82.98 | $83.09 | $83.09 | 277,178 |
| 2024-10-02 | $83.12 | $83.51 | $82.90 | $83.38 | $83.38 | 267,492 |
| 2024-10-01 | $83.56 | $83.56 | $82.86 | $83.22 | $83.22 | 329,338 |
| 2024-09-30 | $83.67 | $83.80 | $83.33 | $83.67 | $83.52 | 156,271 |
| 2024-09-27 | $83.48 | $83.77 | $83.48 | $83.51 | $83.36 | 94,969 |
| 2024-09-26 | $83.14 | $83.28 | $82.83 | $83.21 | $83.06 | 105,953 |
| 2024-09-25 | $82.82 | $82.85 | $82.56 | $82.60 | $82.45 | 191,351 |
| 2024-09-24 | $82.77 | $83.05 | $82.55 | $83.01 | $82.86 | 354,772 |
| 2024-09-23 | $82.60 | $82.76 | $82.54 | $82.67 | $82.52 | 118,654 |
| 2024-09-20 | $82.44 | $82.53 | $82.23 | $82.49 | $82.34 | 58,917 |
| 2024-09-19 | $82.45 | $82.71 | $82.25 | $82.52 | $82.37 | 317,281 |
| 2024-09-18 | $81.72 | $82.43 | $81.60 | $81.72 | $81.57 | 159,414 |
| 2024-09-17 | $81.78 | $82.04 | $81.55 | $81.81 | $81.81 | 108,630 |
| 2024-09-16 | $81.53 | $81.63 | $81.35 | $81.55 | $81.55 | 102,580 |
| 2024-09-13 | $80.94 | $81.46 | $80.94 | $81.30 | $81.30 | 72,706 |
| 2024-09-12 | $80.57 | $80.90 | $80.47 | $80.79 | $80.79 | 86,615 |
| 2024-09-11 | $80.01 | $80.63 | $79.69 | $80.48 | $80.48 | 265,768 |
| 2024-09-10 | $80.02 | $80.17 | $79.54 | $80.17 | $80.17 | 163,604 |
| 2024-09-09 | $79.84 | $80.16 | $79.81 | $79.92 | $79.92 | 85,689 |
| 2024-09-06 | $80.29 | $80.41 | $79.49 | $79.74 | $79.74 | 127,723 |
| 2024-09-05 | $80.23 | $80.40 | $80.02 | $80.22 | $80.22 | 120,764 |
| 2024-09-04 | $80.02 | $80.60 | $79.97 | $80.09 | $80.09 | 158,484 |
| 2024-09-03 | $80.98 | $81.01 | $80.08 | $80.19 | $80.19 | 389,342 |
| 2024-08-30 | $81.35 | $81.51 | $81.04 | $81.29 | $81.14 | 106,400 |
| 2024-08-29 | $81.04 | $81.41 | $81.00 | $81.14 | $80.99 | 105,573 |
| 2024-08-28 | $81.20 | $81.20 | $80.74 | $80.85 | $80.70 | 115,093 |
| 2024-08-27 | $80.97 | $81.33 | $80.87 | $81.29 | $81.14 | 450,885 |
| 2024-08-26 | $81.25 | $81.33 | $80.98 | $81.06 | $80.91 | 121,557 |
| 2024-08-23 | $80.62 | $81.24 | $80.61 | $81.18 | $81.03 | 147,952 |
| 2024-08-22 | $80.63 | $80.73 | $80.34 | $80.55 | $80.55 | 58,797 |
| 2024-08-21 | $80.33 | $80.62 | $80.29 | $80.54 | $80.54 | 93,555 |
| 2024-08-20 | $80.50 | $80.53 | $80.17 | $80.22 | $80.22 | 134,803 |
| 2024-08-19 | $80.06 | $80.57 | $80.06 | $80.57 | $80.57 | 72,199 |
| 2024-08-16 | $79.93 | $80.11 | $79.78 | $80.10 | $80.10 | 164,086 |
| 2024-08-15 | $79.50 | $80.06 | $79.42 | $79.82 | $79.82 | 157,455 |
| 2024-08-14 | $79.25 | $79.36 | $79.10 | $79.21 | $79.21 | 176,775 |
| 2024-08-13 | $78.78 | $79.30 | $78.75 | $79.05 | $79.05 | 58,280 |
| 2024-08-12 | $78.77 | $78.88 | $78.57 | $78.81 | $78.81 | 243,004 |
| 2024-08-09 | $78.78 | $79.00 | $78.54 | $79.00 | $79.00 | 217,392 |
| 2024-08-08 | $77.36 | $78.73 | $77.36 | $78.71 | $78.71 | 335,389 |
| 2024-08-07 | $78.32 | $78.51 | $77.33 | $77.33 | $77.33 | 505,093 |
| 2024-08-06 | $77.95 | $78.36 | $77.61 | $78.05 | $78.05 | 133,871 |
| 2024-08-05 | $76.02 | $77.94 | $75.97 | $77.24 | $77.24 | 458,409 |
| 2024-08-02 | $78.85 | $79.05 | $78.14 | $78.28 | $78.28 | 369,018 |
| 2024-08-01 | $80.06 | $80.36 | $79.13 | $79.38 | $79.38 | 638,987 |
| 2024-07-31 | $80.03 | $80.66 | $80.03 | $80.30 | $80.15 | 185,155 |
| 2024-07-30 | $79.94 | $80.22 | $79.62 | $79.82 | $79.67 | 121,019 |
| 2024-07-29 | $79.97 | $80.05 | $79.70 | $79.94 | $79.78 | 1,089,499 |
| 2024-07-26 | $79.74 | $79.92 | $79.44 | $79.74 | $79.59 | 106,184 |
| 2024-07-25 | $79.65 | $79.91 | $79.24 | $79.34 | $79.19 | 86,565 |
| 2024-07-24 | $80.28 | $80.39 | $79.64 | $79.79 | $79.64 | 110,694 |
| 2024-07-23 | $80.28 | $80.50 | $80.20 | $80.39 | $80.24 | 76,760 |
| 2024-07-22 | $80.11 | $80.44 | $79.87 | $80.44 | $80.29 | 63,444 |
| 2024-07-19 | $79.34 | $79.95 | $79.34 | $79.85 | $79.70 | 56,926 |
| 2024-07-18 | $80.46 | $80.68 | $79.66 | $79.76 | $79.61 | 60,873 |
| 2024-07-17 | $80.76 | $81.05 | $80.29 | $80.58 | $80.43 | 74,786 |
| 2024-07-16 | $80.57 | $81.25 | $80.56 | $81.25 | $81.10 | 135,411 |
| 2024-07-15 | $80.39 | $80.56 | $80.23 | $80.42 | $80.27 | 134,220 |
| 2024-07-12 | $79.80 | $80.42 | $79.80 | $80.19 | $80.04 | 98,490 |
| 2024-07-11 | $79.25 | $79.68 | $79.25 | $79.68 | $79.53 | 632,174 |
| 2024-07-10 | $78.95 | $79.07 | $78.74 | $79.01 | $78.86 | 71,095 |
| 2024-07-09 | $79.01 | $79.04 | $78.81 | $78.84 | $78.69 | 141,790 |
| 2024-07-08 | $78.80 | $79.00 | $78.80 | $78.93 | $78.78 | 101,581 |
| 2024-07-05 | $78.60 | $78.81 | $78.48 | $78.74 | $78.59 | 251,328 |
| 2024-07-03 | $78.52 | $78.85 | $78.52 | $78.63 | $78.48 | 133,683 |
| 2024-07-02 | $78.22 | $78.56 | $78.22 | $78.51 | $78.36 | 74,405 |
| 2024-07-01 | $78.63 | $78.63 | $78.28 | $78.33 | $78.18 | 182,265 |
| 2024-06-28 | $78.90 | $79.14 | $78.56 | $78.63 | $78.32 | 94,027 |
| 2024-06-27 | $78.46 | $78.83 | $78.44 | $78.81 | $78.50 | 69,663 |
| 2024-06-26 | $78.27 | $78.48 | $78.24 | $78.46 | $78.16 | 440,438 |
| 2024-06-25 | $78.14 | $78.30 | $78.07 | $78.26 | $77.96 | 170,105 |
| 2024-06-24 | $78.04 | $78.30 | $77.99 | $78.02 | $77.72 | 84,620 |
| 2024-06-21 | $77.88 | $78.10 | $77.84 | $78.04 | $77.74 | 83,552 |
| 2024-06-20 | $78.13 | $78.20 | $77.80 | $77.91 | $77.61 | 81,598 |
| 2024-06-18 | $78.15 | $78.26 | $78.08 | $78.21 | $77.91 | 109,521 |
| 2024-06-17 | $77.97 | $78.20 | $77.78 | $78.18 | $77.88 | 158,554 |
| 2024-06-14 | $78.17 | $78.21 | $77.82 | $77.95 | $77.65 | 178,487 |
| 2024-06-13 | $78.84 | $78.84 | $78.29 | $78.39 | $78.09 | 80,654 |
| 2024-06-12 | $78.80 | $79.12 | $78.73 | $78.80 | $78.49 | 298,072 |
| 2024-06-11 | $78.23 | $78.25 | $77.91 | $78.25 | $77.95 | 184,582 |
| 2024-06-10 | $78.04 | $78.36 | $77.99 | $78.25 | $77.95 | 306,814 |
| 2024-06-07 | $78.24 | $78.32 | $77.98 | $78.03 | $78.03 | 113,593 |
| 2024-06-06 | $78.90 | $78.92 | $78.20 | $78.35 | $78.35 | 3,117,653 |
| 2024-06-05 | $78.51 | $78.77 | $78.32 | $78.77 | $78.77 | 90,788 |
| 2024-06-04 | $78.24 | $78.33 | $78.08 | $78.19 | $78.19 | 105,181 |
| 2024-06-03 | $78.51 | $78.51 | $77.95 | $78.31 | $78.31 | 167,538 |
| 2024-05-31 | $78.33 | $78.49 | $77.85 | $78.29 | $78.14 | 58,238 |
| 2024-05-30 | $78.48 | $78.56 | $78.13 | $78.18 | $78.03 | 48,221 |
| 2024-05-29 | $78.52 | $78.58 | $78.33 | $78.46 | $78.31 | 93,828 |
| 2024-05-28 | $79.12 | $79.12 | $78.72 | $78.88 | $78.73 | 96,760 |
| 2024-05-24 | $78.49 | $78.84 | $78.40 | $78.78 | $78.63 | 60,661 |
| 2024-05-23 | $79.21 | $79.26 | $78.33 | $78.36 | $78.21 | 69,370 |
| 2024-05-22 | $79.22 | $79.35 | $79.02 | $79.12 | $78.96 | 88,255 |
| 2024-05-21 | $79.22 | $79.41 | $79.16 | $79.26 | $79.10 | 146,130 |
| 2024-05-20 | $79.20 | $79.45 | $79.14 | $79.45 | $79.29 | 183,914 |
| 2024-05-17 | $79.00 | $79.22 | $79.00 | $79.19 | $79.03 | 146,935 |
| 2024-05-16 | $79.29 | $79.32 | $79.05 | $79.05 | $78.89 | 101,100 |
| 2024-05-15 | $79.04 | $79.35 | $78.94 | $79.34 | $79.18 | 109,006 |
| 2024-05-14 | $78.40 | $78.72 | $78.40 | $78.63 | $78.48 | 211,361 |
| 2024-05-13 | $78.27 | $78.53 | $78.22 | $78.23 | $78.08 | 145,100 |
| 2024-05-10 | $78.44 | $78.48 | $78.06 | $78.13 | $77.98 | 59,185 |
| 2024-05-09 | $78.16 | $78.33 | $77.99 | $78.26 | $78.11 | 254,829 |
| 2024-05-08 | $78.01 | $78.21 | $77.95 | $78.13 | $77.98 | 201,947 |
| 2024-05-07 | $78.55 | $78.60 | $78.31 | $78.38 | $78.23 | 164,758 |
| 2024-05-06 | $78.16 | $78.52 | $78.16 | $78.42 | $78.27 | 190,581 |
| 2024-05-03 | $77.82 | $78.14 | $77.73 | $77.87 | $77.72 | 259,676 |
| 2024-05-02 | $77.04 | $77.26 | $76.67 | $77.20 | $77.05 | 317,269 |
| 2024-05-01 | $76.67 | $77.29 | $76.49 | $76.70 | $76.55 | 549,860 |
| 2024-04-30 | $77.36 | $77.44 | $76.94 | $77.04 | $76.75 | 185,707 |
| 2024-04-29 | $77.46 | $77.71 | $77.39 | $77.55 | $77.26 | 159,008 |
| 2024-04-26 | $77.21 | $77.42 | $77.10 | $77.32 | $77.03 | 78,661 |
| 2024-04-25 | $76.73 | $77.13 | $76.52 | $77.05 | $76.76 | 104,607 |
| 2024-04-24 | $77.35 | $77.45 | $77.02 | $77.23 | $76.94 | 105,985 |
| 2024-04-23 | $76.66 | $77.39 | $76.61 | $77.30 | $77.01 | 241,050 |
| 2024-04-22 | $76.22 | $76.73 | $76.15 | $76.55 | $76.26 | 256,544 |
| 2024-04-19 | $76.42 | $76.66 | $75.99 | $76.13 | $75.84 | 235,431 |
| 2024-04-18 | $76.67 | $77.00 | $76.41 | $76.51 | $76.22 | 103,805 |
| 2024-04-17 | $76.95 | $77.10 | $76.56 | $76.62 | $76.33 | 882,152 |
| 2024-04-16 | $76.87 | $77.03 | $76.60 | $76.72 | $76.43 | 419,012 |
| 2024-04-15 | $77.98 | $78.01 | $76.89 | $77.02 | $76.73 | 463,938 |
| 2024-04-12 | $78.46 | $78.46 | $77.70 | $77.85 | $77.85 | 358,838 |
| 2024-04-11 | $78.62 | $78.84 | $78.39 | $78.72 | $78.72 | 102,803 |
| 2024-04-10 | $78.72 | $78.72 | $78.34 | $78.51 | $78.51 | 351,640 |
| 2024-04-09 | $79.04 | $79.15 | $78.67 | $79.15 | $79.15 | 437,043 |
| 2024-04-08 | $78.93 | $79.01 | $78.78 | $78.94 | $78.94 | 268,079 |
| 2024-04-05 | $78.65 | $78.92 | $78.58 | $78.69 | $78.69 | 135,430 |
| 2024-04-04 | $79.28 | $79.50 | $78.60 | $78.61 | $78.61 | 294,683 |
| 2024-04-03 | $78.70 | $79.10 | $78.64 | $78.98 | $78.98 | 254,573 |
| 2024-04-02 | $79.32 | $79.32 | $78.71 | $78.85 | $78.85 | 328,058 |
| 2024-04-01 | $79.71 | $79.72 | $79.37 | $79.59 | $79.59 | 383,108 |
| 2024-03-28 | $80.08 | $80.22 | $79.80 | $79.83 | $79.70 | 119,719 |
| 2024-03-27 | $79.76 | $80.09 | $79.55 | $80.06 | $80.06 | 477,221 |
| 2024-03-26 | $79.61 | $79.77 | $79.54 | $79.59 | $79.59 | 206,771 |
| 2024-03-25 | $79.17 | $79.59 | $79.05 | $79.50 | $79.50 | 207,845 |
| 2024-03-22 | $79.36 | $79.40 | $79.07 | $79.27 | $79.27 | 459,792 |
| 2024-03-21 | $79.25 | $79.64 | $79.25 | $79.40 | $79.40 | 436,169 |
| 2024-03-20 | $78.46 | $79.07 | $78.32 | $79.05 | $79.05 | 194,503 |
| 2024-03-19 | $78.10 | $78.39 | $77.91 | $78.36 | $78.36 | 305,773 |
| 2024-03-18 | $78.55 | $78.58 | $78.28 | $78.42 | $78.42 | 840,894 |
| 2024-03-15 | $78.43 | $78.65 | $78.39 | $78.50 | $78.50 | 592,204 |
| 2024-03-14 | $79.61 | $79.76 | $78.64 | $78.84 | $78.84 | 3,610,416 |
| 2024-03-13 | $78.91 | $79.22 | $78.91 | $79.02 | $79.02 | 83,194 |
| 2024-03-12 | $78.88 | $78.88 | $78.47 | $78.77 | $78.77 | 145,500 |
| 2024-03-11 | $78.73 | $78.81 | $78.48 | $78.61 | $78.61 | 205,621 |
| 2024-03-08 | $78.76 | $79.12 | $78.58 | $78.67 | $78.67 | 221,474 |
| 2024-03-07 | $78.48 | $78.59 | $78.28 | $78.52 | $78.52 | 154,507 |
| 2024-03-06 | $78.59 | $78.59 | $78.07 | $78.14 | $78.14 | 145,969 |
| 2024-03-05 | $78.50 | $78.50 | $77.90 | $78.04 | $78.04 | 152,708 |
| 2024-03-04 | $78.55 | $78.87 | $78.41 | $78.65 | $78.65 | 194,518 |
| 2024-03-01 | $78.12 | $78.58 | $77.88 | $78.55 | $78.55 | 183,841 |
| 2024-02-29 | $78.19 | $78.34 | $77.91 | $78.17 | $78.04 | 150,801 |
| 2024-02-28 | $77.88 | $78.11 | $77.85 | $77.96 | $77.83 | 238,502 |
| 2024-02-27 | $77.83 | $78.14 | $77.81 | $78.07 | $77.94 | 146,192 |
| 2024-02-26 | $77.18 | $77.71 | $77.18 | $77.56 | $77.43 | 151,988 |
| 2024-02-23 | $77.43 | $77.66 | $77.05 | $77.27 | $77.27 | 180,109 |
| 2024-02-22 | $77.24 | $77.27 | $76.98 | $77.11 | $77.11 | 231,734 |
| 2024-02-21 | $77.15 | $77.15 | $76.72 | $76.98 | $76.98 | 183,723 |
| 2024-02-20 | $78.09 | $78.18 | $77.83 | $78.00 | $78.00 | 266,971 |
| 2024-02-16 | $78.59 | $78.60 | $78.22 | $78.33 | $78.33 | 101,153 |
| 2024-02-15 | $78.43 | $78.64 | $78.34 | $78.62 | $78.62 | 201,148 |
| 2024-02-14 | $78.14 | $78.43 | $78.04 | $78.36 | $78.36 | 127,141 |
| 2024-02-13 | $77.99 | $78.06 | $77.58 | $77.84 | $77.84 | 165,004 |
| 2024-02-12 | $78.48 | $78.90 | $78.45 | $78.75 | $78.75 | 130,744 |
| 2024-02-09 | $78.37 | $78.59 | $78.36 | $78.55 | $78.55 | 113,095 |
| 2024-02-08 | $77.83 | $78.25 | $77.76 | $78.19 | $78.19 | 117,480 |
| 2024-02-07 | $77.77 | $77.87 | $77.50 | $77.74 | $77.74 | 190,714 |
| 2024-02-06 | $77.42 | $77.66 | $77.28 | $77.65 | $77.65 | 126,243 |
| 2024-02-05 | $77.60 | $77.61 | $77.02 | $77.27 | $77.27 | 148,824 |
| 2024-02-02 | $77.72 | $77.72 | $77.29 | $77.59 | $77.59 | 335,776 |
| 2024-02-01 | $77.62 | $77.72 | $77.30 | $77.58 | $77.58 | 629,448 |
| 2024-01-31 | $77.77 | $78.08 | $77.51 | $77.51 | $77.39 | 311,806 |
| 2024-01-30 | $78.12 | $78.25 | $77.93 | $78.01 | $77.89 | 296,250 |
| 2024-01-29 | $77.72 | $78.24 | $77.66 | $78.22 | $78.10 | 660,434 |
| 2024-01-26 | $77.71 | $77.80 | $77.58 | $77.69 | $77.69 | 129,776 |
| 2024-01-25 | $77.69 | $77.78 | $77.41 | $77.64 | $77.64 | 378,109 |
| 2024-01-24 | $78.10 | $78.10 | $77.59 | $77.59 | $77.59 | 344,561 |
| 2024-01-23 | $78.00 | $78.00 | $77.70 | $77.88 | $77.88 | 396,480 |
| 2024-01-22 | $77.64 | $77.94 | $77.64 | $77.82 | $77.82 | 161,874 |
| 2024-01-19 | $77.25 | $77.42 | $76.99 | $77.37 | $77.37 | 279,780 |
| 2024-01-18 | $77.09 | $77.22 | $76.79 | $77.10 | $77.10 | 442,535 |
| 2024-01-17 | $76.95 | $76.95 | $76.71 | $76.88 | $76.88 | 165,117 |
| 2024-01-16 | $77.22 | $77.38 | $77.05 | $77.29 | $77.29 | 222,531 |
| 2024-01-12 | $77.49 | $77.76 | $77.32 | $77.37 | $77.37 | 68,390 |
| 2024-01-11 | $77.67 | $77.67 | $77.14 | $77.55 | $77.55 | 205,574 |
| 2024-01-10 | $77.37 | $77.61 | $77.16 | $77.56 | $77.56 | 174,700 |
| 2024-01-09 | $77.01 | $77.44 | $77.01 | $77.30 | $77.30 | 197,719 |
| 2024-01-08 | $76.79 | $77.34 | $76.68 | $77.28 | $77.28 | 152,230 |
| 2024-01-05 | $76.78 | $76.94 | $76.55 | $76.72 | $76.72 | 989,836 |
| 2024-01-04 | $76.90 | $77.12 | $76.88 | $76.88 | $76.88 | 281,523 |
| 2024-01-03 | $77.51 | $77.51 | $77.02 | $77.08 | $77.08 | 165,483 |
| 2024-01-02 | $78.32 | $78.32 | $77.71 | $77.82 | $77.82 | 190,307 |
| 2023-12-29 | $78.90 | $78.90 | $78.51 | $78.59 | $78.59 | 110,909 |
| 2023-12-28 | $78.72 | $78.92 | $78.69 | $78.82 | $78.82 | 112,421 |
| 2023-12-27 | $78.66 | $78.89 | $78.57 | $78.86 | $78.86 | 173,510 |
| 2023-12-26 | $78.41 | $78.61 | $78.35 | $78.50 | $78.50 | 199,493 |
| 2023-12-22 | $78.21 | $78.45 | $78.17 | $78.34 | $78.34 | 462,800 |
| 2023-12-21 | $77.78 | $78.13 | $77.76 | $78.13 | $78.13 | 369,659 |
| 2023-12-20 | $78.10 | $78.23 | $77.42 | $77.43 | $77.43 | 217,601 |
| 2023-12-19 | $77.80 | $78.18 | $77.72 | $78.18 | $78.18 | 309,803 |
| 2023-12-18 | $77.68 | $77.76 | $77.53 | $77.63 | $77.63 | 257,257 |
| 2023-12-15 | $77.54 | $77.70 | $77.43 | $77.53 | $77.53 | 235,815 |
| 2023-12-14 | $76.68 | $77.63 | $76.68 | $77.53 | $77.53 | 358,192 |
| 2023-12-13 | $75.91 | $76.68 | $75.74 | $76.65 | $76.28 | 299,232 |
| 2023-12-12 | $75.87 | $76.08 | $75.64 | $75.85 | $75.85 | 152,317 |
| 2023-12-11 | $75.61 | $75.88 | $75.52 | $75.84 | $75.84 | 297,356 |
| 2023-12-08 | $75.26 | $75.62 | $75.26 | $75.58 | $75.58 | 336,776 |
| 2023-12-07 | $75.21 | $75.44 | $75.08 | $75.40 | $75.40 | 1,395,286 |
| 2023-12-06 | $75.14 | $75.34 | $74.95 | $74.99 | $74.99 | 162,979 |
| 2023-12-05 | $75.03 | $75.15 | $74.80 | $74.98 | $74.98 | 342,951 |
| 2023-12-04 | $74.94 | $75.33 | $74.93 | $75.10 | $75.10 | 276,892 |
| 2023-12-01 | $74.23 | $75.15 | $74.14 | $75.15 | $75.15 | 227,481 |
| 2023-11-30 | $74.37 | $74.44 | $74.22 | $74.38 | $74.23 | 422,748 |
| 2023-11-29 | $74.17 | $74.62 | $74.17 | $74.38 | $74.23 | 312,821 |
| 2023-11-28 | $73.78 | $73.97 | $73.59 | $73.96 | $73.81 | 99,620 |
| 2023-11-27 | $73.69 | $73.85 | $73.61 | $73.80 | $73.65 | 409,177 |
| 2023-11-24 | $73.67 | $73.75 | $73.63 | $73.72 | $73.57 | 58,923 |
| 2023-11-22 | $73.53 | $73.73 | $73.47 | $73.61 | $73.46 | 142,938 |
| 2023-11-21 | $73.63 | $73.67 | $73.40 | $73.47 | $73.32 | 199,713 |
| 2023-11-20 | $73.47 | $73.83 | $73.47 | $73.76 | $73.61 | 249,407 |
| 2023-11-17 | $73.23 | $73.48 | $73.18 | $73.39 | $73.24 | 241,086 |
| 2023-11-16 | $73.25 | $73.27 | $73.00 | $73.14 | $72.99 | 159,120 |
| 2023-11-15 | $73.34 | $73.74 | $73.18 | $73.46 | $73.31 | 200,829 |
| 2023-11-14 | $72.73 | $73.26 | $72.70 | $73.10 | $72.95 | 551,080 |
| 2023-11-13 | $71.93 | $72.12 | $71.81 | $72.05 | $71.90 | 183,290 |
| 2023-11-10 | $71.74 | $71.97 | $71.69 | $71.91 | $71.91 | 349,918 |
| 2023-11-09 | $72.35 | $72.36 | $71.55 | $71.63 | $71.63 | 859,884 |
| 2023-11-08 | $72.55 | $72.55 | $72.15 | $72.22 | $72.22 | 328,155 |
| 2023-11-07 | $72.03 | $72.61 | $71.94 | $72.49 | $72.49 | 2,784,068 |
| 2023-11-06 | $72.64 | $72.72 | $71.87 | $71.93 | $71.93 | 770,860 |
| 2023-11-03 | $71.94 | $72.54 | $71.94 | $72.47 | $72.47 | 298,514 |
| 2023-11-02 | $71.14 | $71.67 | $71.14 | $71.65 | $71.65 | 159,538 |
| 2023-11-01 | $70.75 | $70.87 | $70.61 | $70.82 | $70.82 | 749,598 |
| 2023-10-31 | $70.66 | $70.93 | $70.56 | $70.88 | $70.88 | 74,683 |
| 2023-10-30 | $70.84 | $70.94 | $70.62 | $70.69 | $70.69 | 226,040 |
| 2023-10-27 | $71.25 | $71.30 | $70.79 | $70.88 | $70.88 | 52,067 |
| 2023-10-26 | $71.31 | $71.47 | $71.06 | $71.18 | $71.18 | 133,882 |
| 2023-10-25 | $71.91 | $71.91 | $71.24 | $71.24 | $71.24 | 317,712 |
| 2023-10-24 | $71.92 | $72.18 | $71.86 | $71.92 | $71.92 | 385,819 |
| 2023-10-23 | $71.83 | $72.11 | $71.65 | $71.72 | $71.72 | 377,493 |
| 2023-10-20 | $72.36 | $72.40 | $71.94 | $71.94 | $71.94 | 142,190 |
| 2023-10-19 | $72.87 | $72.99 | $72.41 | $72.47 | $72.47 | 186,199 |
| 2023-10-18 | $73.34 | $73.38 | $72.89 | $72.91 | $72.91 | 243,741 |
| 2023-10-17 | $73.10 | $73.69 | $73.10 | $73.52 | $73.52 | 102,285 |
| 2023-10-16 | $73.02 | $73.38 | $72.73 | $73.25 | $73.25 | 81,240 |
| 2023-10-13 | $73.33 | $73.35 | $72.90 | $72.95 | $72.95 | 561,830 |
| 2023-10-12 | $73.70 | $73.71 | $73.22 | $73.31 | $73.31 | 947,591 |
| 2023-10-11 | $73.71 | $73.80 | $73.50 | $73.69 | $73.69 | 156,660 |
| 2023-10-10 | $73.25 | $73.75 | $73.23 | $73.52 | $73.52 | 172,541 |
| 2023-10-09 | $72.97 | $73.25 | $72.84 | $73.15 | $73.15 | 62,500 |
| 2023-10-06 | $72.57 | $73.22 | $72.50 | $73.12 | $73.12 | 113,518 |
| 2023-10-05 | $73.03 | $73.03 | $72.49 | $72.56 | $72.56 | 792,782 |
| 2023-10-04 | $73.03 | $73.05 | $72.65 | $73.05 | $73.05 | 147,738 |
| 2023-10-03 | $73.62 | $73.66 | $72.87 | $73.03 | $73.03 | 104,204 |
| 2023-10-02 | $74.13 | $74.21 | $73.67 | $73.90 | $73.90 | 86,628 |
| 2023-09-29 | $74.49 | $74.63 | $74.16 | $74.21 | $74.21 | 50,259 |
| 2023-09-28 | $73.89 | $74.36 | $73.87 | $74.24 | $74.24 | 172,858 |
| 2023-09-27 | $73.82 | $74.04 | $73.70 | $73.89 | $73.89 | 103,778 |
| 2023-09-26 | $73.81 | $73.95 | $73.63 | $73.71 | $73.71 | 115,281 |
| 2023-09-25 | $73.88 | $74.04 | $73.66 | $73.96 | $73.96 | 84,673 |
| 2023-09-22 | $74.25 | $74.26 | $73.93 | $73.99 | $73.99 | 77,732 |
| 2023-09-21 | $74.49 | $74.54 | $74.07 | $74.10 | $74.10 | 262,012 |
| 2023-09-20 | $74.99 | $75.23 | $74.74 | $74.78 | $74.78 | 113,703 |
| 2023-09-19 | $74.96 | $75.05 | $74.51 | $74.95 | $74.95 | 117,235 |
| 2023-09-18 | $75.19 | $75.24 | $75.01 | $75.05 | $75.05 | 108,642 |
| 2023-09-15 | $75.51 | $75.54 | $75.22 | $75.25 | $75.25 | 127,077 |
| 2023-09-14 | $75.49 | $75.62 | $75.30 | $75.55 | $75.55 | 84,216 |
| 2023-09-13 | $75.42 | $75.48 | $75.11 | $75.22 | $75.22 | 230,586 |
| 2023-09-12 | $75.40 | $75.60 | $75.36 | $75.46 | $75.46 | 218,677 |
| 2023-09-11 | $75.50 | $75.55 | $75.34 | $75.50 | $75.50 | 194,000 |
| 2023-09-08 | $75.31 | $75.44 | $75.16 | $75.29 | $75.29 | 48,861 |
| 2023-09-07 | $75.33 | $75.37 | $75.06 | $75.32 | $75.32 | 88,199 |
| 2023-09-06 | $75.71 | $75.80 | $74.06 | $75.65 | $75.65 | 80,657 |
| 2023-09-05 | $76.01 | $76.02 | $75.61 | $75.67 | $75.67 | 103,925 |
| 2023-09-01 | $76.07 | $76.12 | $75.91 | $75.99 | $75.99 | 455,039 |
| 2023-08-31 | $75.86 | $76.06 | $75.86 | $75.89 | $75.79 | 94,784 |
| 2023-08-30 | $75.58 | $75.95 | $75.52 | $75.82 | $75.72 | 103,968 |
| 2023-08-29 | $74.87 | $75.57 | $74.81 | $75.37 | $75.27 | 278,793 |
| 2023-08-28 | $75.03 | $75.09 | $74.69 | $74.88 | $74.78 | 590,386 |
| 2023-08-25 | $74.64 | $74.86 | $74.48 | $74.78 | $74.68 | 228,015 |
| 2023-08-24 | $75.53 | $75.53 | $74.37 | $74.54 | $74.54 | 660,974 |
| 2023-08-23 | $74.98 | $75.45 | $74.96 | $75.33 | $75.33 | 517,778 |
| 2023-08-22 | $75.07 | $75.09 | $74.75 | $74.96 | $74.96 | 404,772 |
| 2023-08-21 | $74.85 | $75.03 | $74.68 | $74.84 | $74.84 | 86,195 |
| 2023-08-18 | $74.39 | $74.71 | $74.29 | $74.67 | $74.67 | 70,903 |
| 2023-08-17 | $75.24 | $75.29 | $74.71 | $74.77 | $74.77 | 59,570 |
| 2023-08-16 | $75.53 | $75.64 | $75.24 | $75.29 | $75.29 | 133,521 |
| 2023-08-15 | $76.06 | $76.11 | $75.72 | $75.77 | $75.77 | 102,856 |
| 2023-08-14 | $75.95 | $76.25 | $75.83 | $76.25 | $76.25 | 91,005 |
| 2023-08-11 | $75.95 | $76.24 | $75.90 | $76.09 | $76.09 | 100,436 |
| 2023-08-10 | $76.50 | $76.64 | $76.04 | $76.19 | $76.19 | 161,712 |
| 2023-08-09 | $76.78 | $76.78 | $76.23 | $76.29 | $76.29 | 85,158 |
| 2023-08-08 | $76.61 | $76.68 | $76.39 | $76.67 | $76.67 | 204,726 |
| 2023-08-07 | $76.95 | $76.99 | $76.58 | $76.87 | $76.87 | 118,020 |
| 2023-08-04 | $76.96 | $77.01 | $76.62 | $76.71 | $76.71 | 149,296 |
| 2023-08-03 | $77.00 | $77.15 | $76.84 | $77.02 | $77.02 | 397,131 |
| 2023-08-02 | $77.64 | $77.65 | $76.96 | $77.00 | $77.00 | 292,118 |
| 2023-08-01 | $78.24 | $78.24 | $77.89 | $78.13 | $78.13 | 1,105,354 |
| 2023-07-31 | $78.11 | $78.63 | $78.11 | $78.59 | $78.50 | 1,148,621 |
| 2023-07-28 | $77.73 | $78.07 | $77.67 | $78.07 | $77.98 | 454,756 |
| 2023-07-27 | $78.00 | $78.02 | $77.26 | $77.37 | $77.28 | 306,457 |
| 2023-07-26 | $77.39 | $77.74 | $77.35 | $77.65 | $77.65 | 75,493 |
| 2023-07-25 | $77.52 | $77.69 | $77.50 | $77.55 | $77.55 | 201,087 |
| 2023-07-24 | $77.57 | $77.60 | $77.27 | $77.50 | $77.50 | 347,159 |
| 2023-07-21 | $77.67 | $77.72 | $77.36 | $77.52 | $77.52 | 303,897 |
| 2023-07-20 | $78.03 | $78.06 | $77.21 | $77.41 | $77.41 | 1,664,641 |
| 2023-07-19 | $78.24 | $78.34 | $78.02 | $78.18 | $78.18 | 157,835 |
| 2023-07-18 | $77.81 | $78.14 | $77.81 | $78.06 | $78.06 | 366,853 |
| 2023-07-17 | $77.39 | $77.93 | $77.37 | $77.87 | $77.87 | 148,697 |
| 2023-07-14 | $77.78 | $77.79 | $77.33 | $77.42 | $77.42 | 261,504 |
| 2023-07-13 | $77.40 | $77.77 | $77.33 | $77.73 | $77.73 | 181,483 |
| 2023-07-12 | $77.56 | $77.67 | $77.03 | $77.23 | $77.23 | 382,070 |
| 2023-07-11 | $76.90 | $77.10 | $76.77 | $77.07 | $77.07 | 313,792 |
| 2023-07-10 | $76.19 | $76.76 | $76.18 | $76.71 | $76.71 | 375,219 |
| 2023-07-07 | $75.83 | $76.35 | $75.80 | $76.07 | $76.07 | 218,275 |
| 2023-07-06 | $76.18 | $76.18 | $75.53 | $75.66 | $75.66 | 755,548 |
| 2023-07-05 | $76.43 | $77.02 | $76.37 | $76.82 | $76.82 | 1,071,215 |
| 2023-07-03 | $76.25 | $76.77 | $76.01 | $76.69 | $76.69 | 404,159 |
| 2023-06-30 | $76.17 | $76.45 | $76.17 | $76.36 | $76.36 | 144,304 |
| 2023-06-29 | $75.74 | $75.91 | $75.67 | $75.87 | $75.87 | 277,533 |
| 2023-06-28 | $75.34 | $75.82 | $75.27 | $75.65 | $75.65 | 110,804 |
| 2023-06-27 | $74.95 | $75.48 | $74.89 | $75.38 | $75.38 | 122,207 |
| 2023-06-26 | $74.89 | $75.19 | $74.82 | $74.95 | $74.95 | 180,664 |
| 2023-06-23 | $75.07 | $75.09 | $74.82 | $74.85 | $74.85 | 75,990 |
| 2023-06-22 | $75.19 | $75.40 | $75.11 | $75.40 | $75.40 | 182,709 |
| 2023-06-21 | $75.36 | $75.57 | $74.89 | $75.37 | $75.37 | 469,133 |
| 2023-06-20 | $75.32 | $75.48 | $75.08 | $75.20 | $75.20 | 151,604 |
| 2023-06-16 | $75.76 | $75.78 | $75.37 | $75.45 | $75.45 | 175,978 |
| 2023-06-15 | $74.99 | $75.66 | $74.97 | $75.48 | $75.48 | 395,499 |
| 2023-06-14 | $75.06 | $75.30 | $74.77 | $75.18 | $75.18 | 99,010 |
| 2023-06-13 | $75.00 | $75.15 | $74.66 | $75.14 | $75.14 | 418,707 |
| 2023-06-12 | $74.30 | $74.68 | $74.27 | $74.63 | $74.63 | 79,963 |
| 2023-06-09 | $74.38 | $74.50 | $74.17 | $74.19 | $74.19 | 310,189 |
| 2023-06-08 | $74.25 | $74.48 | $74.18 | $74.29 | $74.29 | 95,852 |
| 2023-06-07 | $74.39 | $74.52 | $74.17 | $74.24 | $74.24 | 221,868 |
| 2023-06-06 | $73.61 | $74.31 | $73.55 | $74.31 | $74.31 | 164,916 |
| 2023-06-05 | $73.73 | $73.95 | $73.51 | $73.89 | $73.89 | 402,317 |
| 2023-06-02 | $73.10 | $73.62 | $73.10 | $73.52 | $73.52 | 74,554 |
| 2023-06-01 | $72.50 | $72.86 | $71.90 | $72.77 | $72.77 | 103,772 |
| 2023-05-31 | $72.34 | $72.46 | $72.08 | $72.41 | $72.33 | 90,165 |
| 2023-05-30 | $72.69 | $72.79 | $72.33 | $72.40 | $72.32 | 184,031 |
| 2023-05-26 | $72.09 | $72.44 | $72.09 | $72.35 | $72.27 | 80,354 |
| 2023-05-25 | $72.49 | $72.49 | $71.79 | $71.99 | $71.91 | 133,972 |
| 2023-05-24 | $72.20 | $72.27 | $71.95 | $72.05 | $71.97 | 279,751 |
| 2023-05-23 | $72.47 | $72.75 | $72.18 | $72.19 | $72.11 | 575,668 |
| 2023-05-22 | $72.23 | $72.71 | $71.94 | $72.53 | $72.45 | 152,526 |
| 2023-05-19 | $72.44 | $72.44 | $72.14 | $72.26 | $72.18 | 104,640 |
| 2023-05-18 | $72.16 | $72.39 | $72.08 | $72.32 | $72.24 | 138,047 |
| 2023-05-17 | $71.85 | $72.27 | $71.77 | $72.17 | $72.09 | 79,087 |
| 2023-05-16 | $72.00 | $72.08 | $71.70 | $71.76 | $71.68 | 137,393 |
| 2023-05-15 | $71.81 | $72.15 | $71.77 | $72.11 | $72.03 | 74,577 |
| 2023-05-12 | $71.94 | $71.98 | $71.65 | $71.82 | $71.74 | 108,047 |
| 2023-05-11 | $71.96 | $71.97 | $71.71 | $71.91 | $71.82 | 134,148 |
| 2023-05-10 | $71.92 | $72.01 | $71.75 | $71.97 | $71.89 | 62,808 |
| 2023-05-09 | $71.62 | $71.74 | $71.49 | $71.64 | $71.56 | 44,677 |
| 2023-05-08 | $71.59 | $71.75 | $71.54 | $71.71 | $71.63 | 67,550 |
| 2023-05-05 | $71.06 | $71.46 | $71.03 | $71.38 | $71.30 | 193,439 |
| 2023-05-04 | $70.92 | $70.92 | $70.57 | $70.61 | $70.53 | 134,773 |
| 2023-05-03 | $70.91 | $71.16 | $70.70 | $70.70 | $70.62 | 259,173 |
| 2023-05-02 | $71.23 | $71.23 | $70.62 | $70.74 | $70.66 | 401,468 |
| 2023-05-01 | $71.31 | $71.58 | $71.25 | $71.34 | $71.26 | 1,090,169 |
| 2023-04-28 | $71.15 | $71.45 | $71.01 | $71.37 | $71.37 | 88,649 |
| 2023-04-27 | $71.17 | $71.38 | $70.86 | $71.30 | $71.30 | 127,805 |
| 2023-04-26 | $71.41 | $71.41 | $70.96 | $71.12 | $71.12 | 118,688 |
| 2023-04-25 | $71.91 | $71.95 | $71.14 | $71.17 | $71.17 | 111,488 |
| 2023-04-24 | $72.17 | $72.29 | $71.86 | $72.01 | $72.01 | 166,121 |
| 2023-04-21 | $72.08 | $72.13 | $71.62 | $72.06 | $72.06 | 121,614 |
| 2023-04-20 | $72.09 | $72.26 | $71.91 | $72.05 | $72.05 | 102,572 |
| 2023-04-19 | $72.36 | $72.57 | $72.22 | $72.39 | $72.39 | 138,296 |
| 2023-04-18 | $72.74 | $72.74 | $72.43 | $72.56 | $72.56 | 76,379 |
| 2023-04-17 | $72.35 | $72.68 | $72.30 | $72.60 | $72.60 | 131,140 |
| 2023-04-14 | $72.42 | $72.54 | $72.10 | $72.23 | $72.23 | 78,247 |
| 2023-04-13 | $72.25 | $72.57 | $72.17 | $72.52 | $72.52 | 68,053 |
| 2023-04-12 | $72.48 | $72.60 | $72.03 | $72.08 | $72.08 | 131,988 |
| 2023-04-11 | $72.18 | $72.33 | $72.04 | $72.16 | $72.16 | 153,421 |
| 2023-04-10 | $71.68 | $71.98 | $71.57 | $71.96 | $71.96 | 130,615 |
| 2023-04-06 | $71.65 | $71.82 | $71.49 | $71.78 | $71.78 | 326,558 |
| 2023-04-05 | $72.12 | $72.12 | $71.49 | $71.78 | $71.78 | 185,394 |
| 2023-04-04 | $72.47 | $72.47 | $71.87 | $72.00 | $72.00 | 324,395 |
| 2023-04-03 | $72.52 | $72.54 | $72.04 | $72.32 | $72.32 | 275,771 |
| 2023-03-31 | $72.03 | $72.62 | $72.00 | $72.62 | $72.55 | 78,074 |
| 2023-03-30 | $71.94 | $72.00 | $71.77 | $71.90 | $71.83 | 66,058 |
| 2023-03-29 | $71.52 | $71.63 | $71.32 | $71.60 | $71.53 | 105,231 |
| 2023-03-28 | $71.17 | $71.37 | $71.11 | $71.30 | $71.23 | 118,202 |
| 2023-03-27 | $71.15 | $71.37 | $70.91 | $71.08 | $71.08 | 84,319 |
| 2023-03-24 | $70.93 | $71.07 | $70.75 | $70.95 | $70.95 | 88,345 |
| 2023-03-23 | $71.15 | $71.51 | $70.73 | $71.02 | $71.02 | 105,504 |
| 2023-03-22 | $71.56 | $71.70 | $70.76 | $70.77 | $70.77 | 191,568 |
| 2023-03-21 | $70.99 | $71.38 | $70.99 | $71.26 | $71.26 | 229,728 |
| 2023-03-20 | $70.42 | $70.85 | $70.34 | $70.69 | $70.69 | 211,556 |
| 2023-03-17 | $70.86 | $70.95 | $70.42 | $70.62 | $70.62 | 322,888 |
| 2023-03-16 | $70.16 | $71.10 | $70.07 | $71.08 | $71.08 | 480,509 |
| 2023-03-15 | $70.27 | $70.34 | $69.73 | $70.16 | $70.16 | 194,429 |
| 2023-03-14 | $70.94 | $71.28 | $70.07 | $70.26 | $70.26 | 743,662 |
| 2023-03-13 | $70.68 | $71.09 | $70.11 | $70.43 | $70.43 | 681,217 |
| 2023-03-10 | $72.17 | $72.17 | $71.07 | $71.18 | $71.18 | 375,853 |
| 2023-03-09 | $73.07 | $73.24 | $72.22 | $72.29 | $72.29 | 166,766 |
| 2023-03-08 | $73.27 | $73.30 | $72.71 | $73.10 | $73.10 | 379,412 |
| 2023-03-07 | $73.53 | $73.68 | $73.17 | $73.31 | $73.31 | 142,021 |
| 2023-03-06 | $73.74 | $73.82 | $73.45 | $73.45 | $73.45 | 115,657 |
| 2023-03-03 | $73.22 | $73.95 | $73.21 | $73.73 | $73.73 | 529,984 |
| 2023-03-02 | $72.73 | $73.32 | $72.64 | $73.22 | $73.22 | 324,083 |
| 2023-03-01 | $72.87 | $73.06 | $72.77 | $72.93 | $72.93 | 210,701 |
| 2023-02-28 | $72.84 | $73.16 | $72.76 | $72.91 | $72.85 | 253,594 |
| 2023-02-27 | $73.16 | $73.33 | $72.88 | $72.89 | $72.83 | 126,822 |
| 2023-02-24 | $73.01 | $73.14 | $72.65 | $72.65 | $72.59 | 249,865 |
| 2023-02-23 | $73.59 | $73.59 | $72.92 | $73.40 | $73.34 | 419,293 |
| 2023-02-22 | $73.20 | $73.54 | $73.15 | $73.26 | $73.20 | 529,151 |
| 2023-02-21 | $73.53 | $73.63 | $73.06 | $73.08 | $73.02 | 134,675 |
| 2023-02-17 | $74.07 | $74.15 | $73.59 | $73.59 | $73.59 | 152,669 |
| 2023-02-16 | $74.51 | $74.86 | $74.29 | $74.30 | $74.30 | 275,510 |
| 2023-02-15 | $74.19 | $74.88 | $74.16 | $74.87 | $74.87 | 264,663 |
| 2023-02-14 | $74.11 | $74.48 | $73.78 | $74.36 | $74.36 | 141,853 |
| 2023-02-13 | $73.87 | $74.36 | $73.79 | $74.31 | $74.31 | 201,565 |
| 2023-02-10 | $73.99 | $74.08 | $73.67 | $73.92 | $73.92 | 153,118 |
| 2023-02-09 | $74.80 | $74.82 | $74.01 | $74.16 | $74.16 | 128,671 |
| 2023-02-08 | $74.70 | $74.89 | $74.46 | $74.56 | $74.56 | 141,263 |
| 2023-02-07 | $74.37 | $74.78 | $73.87 | $74.69 | $74.69 | 309,437 |
| 2023-02-06 | $74.40 | $74.53 | $74.11 | $74.31 | $74.31 | 648,345 |
| 2023-02-03 | $74.72 | $75.12 | $74.43 | $74.51 | $74.51 | 504,087 |
| 2023-02-02 | $74.81 | $75.45 | $74.77 | $75.11 | $75.11 | 437,575 |
| 2023-02-01 | $73.61 | $74.36 | $73.27 | $74.13 | $74.13 | 742,310 |
| 2023-01-31 | $73.21 | $73.75 | $73.21 | $73.71 | $73.57 | 326,283 |
| 2023-01-30 | $73.50 | $73.61 | $73.17 | $73.19 | $73.05 | 300,049 |
| 2023-01-27 | $73.30 | $73.77 | $73.22 | $73.56 | $73.42 | 174,155 |
| 2023-01-26 | $73.26 | $73.30 | $72.86 | $73.17 | $73.03 | 229,394 |
| 2023-01-25 | $72.58 | $73.01 | $72.40 | $72.90 | $72.76 | 197,390 |
| 2023-01-24 | $73.06 | $73.22 | $72.91 | $72.97 | $72.83 | 369,837 |
| 2023-01-23 | $72.62 | $73.06 | $72.54 | $72.95 | $72.81 | 382,566 |
| 2023-01-20 | $72.00 | $72.47 | $71.90 | $72.47 | $72.33 | 602,731 |
| 2023-01-19 | $71.80 | $71.95 | $71.54 | $71.62 | $71.48 | 514,736 |
| 2023-01-18 | $72.45 | $72.62 | $71.84 | $71.87 | $71.73 | 300,441 |
| 2023-01-17 | $72.01 | $72.26 | $71.94 | $72.23 | $72.09 | 602,202 |
| 2023-01-13 | $71.20 | $71.96 | $71.20 | $71.96 | $71.96 | 634,783 |
| 2023-01-12 | $70.55 | $71.33 | $70.32 | $71.33 | $71.33 | 2,550,695 |
| 2023-01-11 | $70.59 | $70.78 | $70.22 | $70.54 | $70.54 | 8,453,808 |
| 2023-01-10 | $70.62 | $70.91 | $70.49 | $70.86 | $70.86 | 158,393 |
| 2023-01-09 | $70.45 | $70.71 | $70.40 | $70.49 | $70.49 | 103,973 |
| 2023-01-06 | $69.97 | $70.22 | $69.65 | $70.13 | $70.13 | 161,072 |
| 2023-01-05 | $69.90 | $69.90 | $69.29 | $69.42 | $69.42 | 394,163 |
| 2023-01-04 | $69.64 | $70.15 | $69.55 | $69.98 | $69.98 | 277,684 |
| 2023-01-03 | $69.81 | $69.88 | $69.22 | $69.32 | $69.32 | 206,964 |
| 2022-12-30 | $69.25 | $69.53 | $69.16 | $69.47 | $69.47 | 119,117 |
| 2022-12-29 | $69.11 | $69.47 | $69.00 | $69.34 | $69.34 | 177,132 |
| 2022-12-28 | $69.28 | $69.45 | $68.81 | $68.84 | $68.84 | 168,861 |
| 2022-12-27 | $69.60 | $69.64 | $69.34 | $69.43 | $69.43 | 164,406 |
| 2022-12-23 | $69.57 | $69.75 | $69.45 | $69.60 | $69.60 | 127,088 |
| 2022-12-22 | $69.95 | $69.95 | $69.28 | $69.70 | $69.70 | 188,993 |
| 2022-12-21 | $70.03 | $70.27 | $69.78 | $70.20 | $70.20 | 152,870 |
| 2022-12-20 | $69.53 | $69.94 | $69.42 | $69.80 | $69.80 | 535,337 |
| 2022-12-19 | $70.11 | $70.11 | $69.71 | $69.88 | $69.88 | 140,834 |
| 2022-12-16 | $70.16 | $70.41 | $70.01 | $70.31 | $70.31 | 681,855 |
| 2022-12-15 | $70.95 | $71.00 | $70.37 | $70.51 | $70.51 | 166,432 |
| 2022-12-14 | $71.69 | $72.07 | $71.34 | $71.73 | $71.44 | 204,488 |
| 2022-12-13 | $72.40 | $72.40 | $71.55 | $71.94 | $71.65 | 588,020 |
| 2022-12-12 | $70.87 | $71.28 | $70.73 | $71.25 | $70.96 | 145,942 |
| 2022-12-09 | $71.02 | $71.14 | $70.74 | $70.81 | $70.81 | 88,942 |
| 2022-12-08 | $70.92 | $71.33 | $70.72 | $71.10 | $71.10 | 133,928 |
| 2022-12-07 | $70.77 | $70.97 | $70.60 | $70.91 | $70.91 | 209,065 |
| 2022-12-06 | $71.51 | $71.51 | $70.60 | $70.84 | $70.84 | 166,249 |
| 2022-12-05 | $71.98 | $71.98 | $71.25 | $71.29 | $71.29 | 285,153 |
| 2022-12-02 | $71.61 | $72.13 | $71.49 | $72.07 | $72.07 | 159,310 |
| 2022-12-01 | $71.91 | $72.16 | $71.72 | $72.05 | $72.05 | 179,687 |
| 2022-11-30 | $70.78 | $71.84 | $70.78 | $71.74 | $71.63 | 333,782 |
| 2022-11-29 | $70.62 | $71.04 | $70.62 | $70.73 | $70.62 | 92,848 |
| 2022-11-28 | $70.92 | $71.04 | $70.63 | $70.76 | $70.76 | 205,906 |
| 2022-11-25 | $71.08 | $71.17 | $71.02 | $71.17 | $71.17 | 41,500 |
| 2022-11-23 | $70.84 | $71.26 | $70.78 | $71.24 | $71.24 | 620,231 |
| 2022-11-22 | $70.67 | $70.90 | $70.32 | $70.89 | $70.89 | 190,361 |
| 2022-11-21 | $70.74 | $71.02 | $70.30 | $70.50 | $70.50 | 633,666 |
| 2022-11-18 | $71.25 | $71.25 | $70.73 | $71.02 | $71.02 | 122,515 |
| 2022-11-17 | $70.66 | $71.03 | $70.52 | $70.87 | $70.87 | 200,968 |
| 2022-11-16 | $71.69 | $71.75 | $71.12 | $71.24 | $71.24 | 164,384 |
| 2022-11-15 | $71.79 | $72.15 | $71.71 | $71.94 | $71.94 | 575,778 |
| 2022-11-14 | $71.21 | $71.50 | $70.91 | $70.96 | $70.96 | 455,894 |
| 2022-11-11 | $70.76 | $71.27 | $70.56 | $71.17 | $71.17 | 125,030 |
| 2022-11-10 | $69.91 | $70.86 | $69.83 | $70.82 | $70.82 | 436,917 |
| 2022-11-09 | $69.48 | $69.48 | $68.53 | $68.53 | $68.53 | 153,005 |
| 2022-11-08 | $69.75 | $69.94 | $69.32 | $69.72 | $69.72 | 126,003 |
| 2022-11-07 | $69.69 | $69.70 | $69.21 | $69.66 | $69.66 | 111,270 |
| 2022-11-04 | $69.83 | $69.94 | $69.04 | $69.55 | $69.55 | 226,995 |
| 2022-11-03 | $69.00 | $69.58 | $68.82 | $69.16 | $69.16 | 189,501 |
| 2022-11-02 | $70.53 | $70.70 | $69.37 | $69.37 | $69.37 | 330,488 |
| 2022-11-01 | $70.93 | $70.99 | $70.54 | $70.56 | $70.56 | 96,956 |
| 2022-10-31 | $70.78 | $70.89 | $70.53 | $70.57 | $70.45 | 370,679 |
| 2022-10-28 | $70.39 | $70.90 | $70.21 | $70.80 | $70.80 | 121,635 |
| 2022-10-27 | $70.41 | $70.73 | $70.29 | $70.37 | $70.37 | 148,944 |
| 2022-10-26 | $70.22 | $70.96 | $70.12 | $70.46 | $70.46 | 487,528 |
| 2022-10-25 | $69.51 | $70.36 | $69.51 | $70.27 | $70.27 | 191,527 |
| 2022-10-24 | $69.72 | $69.73 | $69.06 | $69.46 | $69.46 | 167,273 |
| 2022-10-21 | $69.15 | $69.62 | $68.91 | $69.48 | $69.48 | 159,328 |
| 2022-10-20 | $69.32 | $69.80 | $69.07 | $69.13 | $69.13 | 277,090 |
| 2022-10-19 | $69.71 | $69.78 | $69.19 | $69.36 | $69.36 | 244,434 |
| 2022-10-18 | $70.25 | $70.39 | $69.63 | $69.86 | $69.86 | 176,633 |
| 2022-10-17 | $69.10 | $69.56 | $69.10 | $69.48 | $69.48 | 125,364 |
| 2022-10-14 | $69.66 | $69.66 | $68.54 | $68.54 | $68.54 | 109,330 |
| 2022-10-13 | $68.12 | $69.64 | $67.94 | $69.31 | $69.31 | 212,127 |
| 2022-10-12 | $69.38 | $69.47 | $69.01 | $69.28 | $69.28 | 453,266 |
| 2022-10-11 | $69.56 | $69.95 | $69.06 | $69.45 | $69.45 | 228,362 |
| 2022-10-10 | $70.39 | $70.46 | $69.74 | $69.96 | $69.96 | 160,972 |
| 2022-10-07 | $70.99 | $70.99 | $70.42 | $70.46 | $70.46 | 150,674 |
| 2022-10-06 | $71.23 | $71.58 | $71.11 | $71.36 | $71.36 | 408,628 |
| 2022-10-05 | $71.00 | $71.48 | $70.63 | $71.24 | $71.24 | 396,170 |
| 2022-10-04 | $70.61 | $71.37 | $70.61 | $71.32 | $71.32 | 425,253 |
| 2022-10-03 | $69.09 | $69.90 | $68.95 | $69.70 | $69.70 | 140,144 |
| 2022-09-30 | $69.17 | $69.47 | $68.90 | $68.90 | $68.79 | 125,699 |
| 2022-09-29 | $69.77 | $69.77 | $69.18 | $69.32 | $69.21 | 287,709 |
| 2022-09-28 | $68.94 | $69.96 | $68.88 | $69.80 | $69.69 | 1,133,932 |
| 2022-09-27 | $69.06 | $69.55 | $68.87 | $69.05 | $68.94 | 188,557 |
| 2022-09-26 | $68.81 | $69.56 | $68.58 | $68.64 | $68.53 | 213,993 |
| 2022-09-23 | $69.63 | $69.63 | $68.50 | $68.78 | $68.67 | 212,318 |
| 2022-09-22 | $71.11 | $71.21 | $70.13 | $70.20 | $70.09 | 142,864 |
| 2022-09-21 | $72.00 | $72.08 | $71.07 | $71.07 | $70.96 | 126,995 |
| 2022-09-20 | $72.33 | $72.34 | $71.83 | $71.94 | $71.83 | 152,076 |
| 2022-09-19 | $72.14 | $72.55 | $72.14 | $72.51 | $72.39 | 209,106 |
| 2022-09-16 | $72.80 | $72.80 | $72.26 | $72.50 | $72.50 | 241,149 |
| 2022-09-15 | $73.26 | $73.71 | $73.07 | $73.16 | $73.16 | 222,403 |
| 2022-09-14 | $73.19 | $73.51 | $72.95 | $73.47 | $73.47 | 200,522 |
| 2022-09-13 | $73.74 | $73.82 | $73.15 | $73.16 | $73.16 | 563,221 |
| 2022-09-12 | $74.50 | $74.67 | $74.35 | $74.65 | $74.65 | 180,179 |
| 2022-09-09 | $73.66 | $74.29 | $73.66 | $74.27 | $74.27 | 148,832 |
| 2022-09-08 | $72.68 | $73.35 | $72.54 | $73.24 | $73.24 | 391,364 |
| 2022-09-07 | $72.04 | $72.85 | $72.04 | $72.76 | $72.76 | 167,108 |
| 2022-09-06 | $72.58 | $72.58 | $71.84 | $71.93 | $71.93 | 457,793 |
| 2022-09-02 | $72.99 | $72.99 | $72.26 | $72.39 | $72.39 | 633,371 |
| 2022-09-01 | $72.87 | $72.93 | $72.16 | $72.78 | $72.78 | 124,935 |
| 2022-08-31 | $73.67 | $73.78 | $73.23 | $73.29 | $73.18 | 162,060 |
| 2022-08-30 | $73.84 | $73.90 | $73.23 | $73.48 | $73.37 | 125,461 |
| 2022-08-29 | $73.92 | $74.23 | $73.63 | $73.80 | $73.68 | 576,351 |
| 2022-08-26 | $75.49 | $75.49 | $74.13 | $74.30 | $74.30 | 142,999 |
| 2022-08-25 | $74.99 | $75.35 | $74.89 | $75.32 | $75.32 | 149,201 |
| 2022-08-24 | $74.29 | $74.94 | $74.23 | $74.55 | $74.55 | 524,710 |
| 2022-08-23 | $74.29 | $74.53 | $74.20 | $74.42 | $74.42 | 123,934 |
| 2022-08-22 | $74.27 | $74.50 | $73.90 | $74.03 | $74.03 | 160,078 |
| 2022-08-19 | $75.29 | $75.31 | $74.75 | $74.93 | $74.93 | 71,474 |
| 2022-08-18 | $75.56 | $75.85 | $75.40 | $75.56 | $75.56 | 126,810 |
| 2022-08-17 | $75.90 | $75.95 | $75.30 | $75.38 | $75.38 | 273,508 |
| 2022-08-16 | $76.28 | $76.39 | $75.79 | $76.33 | $76.33 | 230,334 |
| 2022-08-15 | $76.00 | $76.59 | $75.98 | $76.55 | $76.55 | 603,815 |
| 2022-08-12 | $75.66 | $76.24 | $75.52 | $76.24 | $76.24 | 122,817 |
| 2022-08-11 | $75.65 | $75.98 | $75.28 | $75.41 | $75.41 | 317,422 |
| 2022-08-10 | $74.74 | $75.56 | $74.62 | $75.56 | $75.56 | 1,032,217 |
| 2022-08-09 | $74.50 | $74.50 | $73.93 | $74.06 | $74.06 | 290,228 |
| 2022-08-08 | $74.40 | $75.04 | $74.33 | $74.63 | $74.63 | 130,376 |
| 2022-08-05 | $73.56 | $74.32 | $73.50 | $74.06 | $74.06 | 277,181 |
| 2022-08-04 | $74.05 | $74.14 | $73.74 | $74.08 | $74.08 | 383,295 |
| 2022-08-03 | $73.02 | $74.04 | $73.02 | $74.04 | $74.04 | 313,882 |
| 2022-08-02 | $72.46 | $73.24 | $72.33 | $72.96 | $72.96 | 217,980 |
| 2022-08-01 | $72.38 | $72.71 | $72.13 | $72.46 | $72.46 | 405,727 |
| 2022-07-29 | $72.28 | $72.53 | $72.01 | $72.50 | $72.36 | 200,512 |
| 2022-07-28 | $71.99 | $72.21 | $71.46 | $72.04 | $71.90 | 592,526 |
| 2022-07-27 | $71.21 | $71.78 | $71.06 | $71.75 | $71.61 | 176,236 |
| 2022-07-26 | $71.25 | $71.30 | $70.56 | $70.60 | $70.46 | 152,467 |
| 2022-07-25 | $71.70 | $71.73 | $71.20 | $71.42 | $71.28 | 390,082 |
| 2022-07-22 | $72.09 | $72.27 | $71.27 | $71.62 | $71.48 | 760,101 |
| 2022-07-21 | $71.67 | $72.09 | $70.95 | $72.02 | $71.88 | 4,440,566 |
| 2022-07-20 | $71.31 | $72.12 | $71.16 | $72.01 | $71.87 | 398,773 |
| 2022-07-19 | $70.67 | $71.24 | $70.40 | $71.19 | $71.05 | 135,839 |
| 2022-07-18 | $70.61 | $70.84 | $70.23 | $70.34 | $70.20 | 356,921 |
| 2022-07-15 | $69.99 | $70.23 | $69.61 | $70.12 | $69.98 | 133,993 |
| 2022-07-14 | $69.50 | $69.76 | $69.26 | $69.62 | $69.48 | 316,190 |
| 2022-07-13 | $69.31 | $70.08 | $69.23 | $69.71 | $69.57 | 350,204 |
| 2022-07-12 | $70.26 | $70.45 | $69.59 | $69.96 | $69.82 | 174,819 |
| 2022-07-11 | $70.88 | $70.88 | $69.99 | $70.20 | $70.06 | 92,338 |
| 2022-07-08 | $70.94 | $71.31 | $70.65 | $70.89 | $70.75 | 344,034 |
| 2022-07-07 | $70.09 | $71.00 | $70.04 | $70.86 | $70.72 | 138,977 |
| 2022-07-06 | $70.35 | $70.35 | $69.74 | $70.02 | $69.88 | 210,952 |
| 2022-07-05 | $69.30 | $70.17 | $68.78 | $70.05 | $69.91 | 1,470,635 |
| 2022-07-01 | $69.01 | $69.71 | $68.79 | $69.54 | $69.40 | 136,447 |
| 2022-06-30 | $69.52 | $69.71 | $69.02 | $69.36 | $69.11 | 293,829 |
| 2022-06-29 | $70.10 | $70.15 | $69.72 | $70.02 | $69.77 | 149,221 |
| 2022-06-28 | $71.31 | $71.60 | $70.14 | $70.18 | $69.93 | 573,078 |
| 2022-06-27 | $71.56 | $71.57 | $70.99 | $71.11 | $70.85 | 266,519 |
| 2022-06-24 | $70.53 | $71.41 | $70.11 | $71.36 | $71.10 | 316,973 |
| 2022-06-23 | $69.73 | $70.20 | $69.46 | $70.09 | $69.84 | 326,212 |
| 2022-06-22 | $69.43 | $69.92 | $69.10 | $69.49 | $69.24 | 1,231,683 |
| 2022-06-21 | $69.31 | $69.88 | $68.49 | $69.61 | $69.36 | 355,605 |
| 2022-06-17 | $68.41 | $68.61 | $67.90 | $68.26 | $68.01 | 317,358 |
| 2022-06-16 | $69.02 | $69.11 | $67.76 | $68.08 | $67.83 | 378,657 |
| 2022-06-15 | $69.75 | $70.68 | $69.48 | $70.50 | $70.25 | 1,222,307 |
| 2022-06-14 | $69.76 | $69.76 | $68.60 | $68.88 | $68.63 | 329,357 |
| 2022-06-13 | $70.49 | $70.71 | $68.76 | $68.94 | $68.69 | 586,015 |
| 2022-06-10 | $72.70 | $72.86 | $71.95 | $72.19 | $71.93 | 469,693 |
| 2022-06-09 | $74.08 | $74.15 | $73.25 | $73.36 | $73.10 | 625,100 |
| 2022-06-08 | $74.55 | $74.83 | $74.12 | $74.38 | $74.11 | 253,646 |
| 2022-06-07 | $73.80 | $74.71 | $73.74 | $74.64 | $74.37 | 238,312 |
| 2022-06-06 | $74.22 | $74.35 | $73.73 | $74.20 | $73.93 | 297,861 |
| 2022-06-03 | $74.09 | $74.24 | $73.63 | $73.91 | $73.64 | 416,106 |
| 2022-06-02 | $73.44 | $74.67 | $73.22 | $74.66 | $74.39 | 581,045 |
| 2022-06-01 | $74.05 | $74.20 | $73.03 | $73.42 | $73.15 | 488,582 |
| 2022-05-31 | $74.28 | $74.31 | $73.48 | $73.66 | $73.33 | 479,548 |
| 2022-05-27 | $73.35 | $74.37 | $73.35 | $74.37 | $74.03 | 479,329 |
| 2022-05-26 | $71.82 | $73.16 | $71.72 | $73.08 | $72.75 | 289,068 |
| 2022-05-25 | $70.86 | $72.07 | $70.73 | $71.57 | $71.24 | 823,141 |
| 2022-05-24 | $71.73 | $71.73 | $70.47 | $71.20 | $70.88 | 1,835,293 |
| 2022-05-23 | $72.50 | $72.71 | $71.98 | $72.20 | $71.87 | 1,525,571 |
| 2022-05-20 | $72.62 | $72.66 | $71.29 | $72.16 | $71.83 | 871,442 |
| 2022-05-19 | $71.83 | $72.69 | $71.51 | $71.94 | $71.61 | 3,652,758 |
| 2022-05-18 | $72.83 | $73.66 | $72.06 | $72.22 | $71.89 | 9,873,567 |
| 2022-05-17 | $72.09 | $72.86 | $71.84 | $72.81 | $72.48 | 1,070,345 |
| 2022-05-16 | $71.66 | $71.77 | $70.94 | $70.98 | $70.66 | 1,002,710 |
| 2022-05-13 | $70.58 | $71.63 | $70.58 | $71.40 | $71.08 | 348,457 |
| 2022-05-12 | $68.82 | $70.25 | $68.55 | $69.31 | $68.99 | 263,733 |
| 2022-05-11 | $70.85 | $71.20 | $69.41 | $69.65 | $69.33 | 367,205 |
| 2022-05-10 | $71.69 | $71.96 | $70.30 | $70.67 | $70.35 | 219,989 |
| 2022-05-09 | $73.28 | $73.35 | $70.93 | $70.93 | $70.61 | 295,584 |
| 2022-05-06 | $75.20 | $75.27 | $73.97 | $74.18 | $73.84 | 151,168 |
| 2022-05-05 | $77.41 | $77.50 | $75.45 | $75.97 | $75.62 | 451,827 |
| 2022-05-04 | $77.09 | $78.15 | $76.13 | $78.11 | $77.75 | 209,446 |
| 2022-05-03 | $77.15 | $77.43 | $76.84 | $77.31 | $76.96 | 294,840 |
| 2022-05-02 | $76.84 | $77.39 | $76.42 | $77.37 | $77.02 | 828,668 |
| 2022-04-29 | $77.94 | $78.74 | $76.80 | $77.08 | $76.66 | 113,689 |
| 2022-04-28 | $77.99 | $78.35 | $77.12 | $78.08 | $77.65 | 184,476 |
| 2022-04-27 | $77.83 | $78.30 | $77.37 | $77.43 | $77.00 | 400,233 |
| 2022-04-26 | $79.07 | $79.07 | $77.72 | $77.74 | $77.31 | 288,762 |
| 2022-04-25 | $78.27 | $79.44 | $78.24 | $79.21 | $78.78 | 253,545 |
| 2022-04-22 | $79.56 | $79.66 | $78.47 | $78.49 | $78.06 | 146,754 |
| 2022-04-21 | $81.69 | $82.00 | $79.53 | $79.75 | $79.31 | 141,551 |
| 2022-04-20 | $82.01 | $82.07 | $81.13 | $81.25 | $80.80 | 67,316 |
| 2022-04-19 | $81.05 | $82.04 | $81.03 | $81.84 | $81.39 | 683,222 |
| 2022-04-18 | $81.55 | $81.66 | $80.92 | $81.19 | $80.74 | 84,095 |
| 2022-04-14 | $82.35 | $82.52 | $81.75 | $81.84 | $81.39 | 127,274 |
| 2022-04-13 | $81.13 | $82.55 | $81.10 | $82.41 | $81.96 | 427,817 |
| 2022-04-12 | $81.75 | $82.37 | $81.03 | $81.22 | $80.77 | 404,754 |
| 2022-04-11 | $80.92 | $81.65 | $80.92 | $81.39 | $80.94 | 276,549 |
| 2022-04-08 | $81.71 | $81.99 | $81.22 | $81.42 | $80.97 | 295,849 |
| 2022-04-07 | $82.09 | $82.40 | $81.10 | $81.83 | $81.38 | 223,762 |
| 2022-04-06 | $82.78 | $82.78 | $81.76 | $82.09 | $81.64 | 61,294 |
| 2022-04-05 | $84.58 | $84.62 | $83.16 | $83.27 | $82.81 | 357,093 |
| 2022-04-04 | $83.97 | $84.62 | $83.97 | $84.61 | $84.15 | 73,440 |
| 2022-04-01 | $83.52 | $84.01 | $83.35 | $83.74 | $83.28 | 589,036 |
| 2022-03-31 | $84.00 | $84.08 | $83.32 | $83.32 | $82.79 | 550,728 |
| 2022-03-30 | $84.31 | $84.74 | $83.76 | $84.00 | $83.46 | 529,582 |
| 2022-03-29 | $83.66 | $84.54 | $83.54 | $84.50 | $83.96 | 634,010 |
| 2022-03-28 | $82.65 | $83.45 | $82.40 | $83.28 | $82.75 | 407,350 |
| 2022-03-25 | $83.83 | $83.83 | $82.46 | $82.85 | $82.32 | 268,055 |
| 2022-03-24 | $82.64 | $83.53 | $82.07 | $83.30 | $82.77 | 3,123,589 |
| 2022-03-23 | $82.73 | $83.38 | $82.24 | $82.42 | $81.90 | 762,913 |
| 2022-03-22 | $81.96 | $83.47 | $81.96 | $83.13 | $82.60 | 317,600 |
| 2022-03-21 | $82.38 | $82.50 | $81.50 | $81.95 | $81.43 | 184,224 |
| 2022-03-18 | $81.11 | $82.48 | $81.07 | $82.48 | $81.96 | 80,041 |
| 2022-03-17 | $80.06 | $81.15 | $80.00 | $81.07 | $80.55 | 232,844 |
| 2022-03-16 | $78.84 | $80.09 | $78.84 | $80.07 | $79.56 | 412,203 |
| 2022-03-15 | $77.43 | $78.12 | $77.42 | $77.93 | $77.43 | 285,359 |
| 2022-03-14 | $78.56 | $78.93 | $77.23 | $77.44 | $76.95 | 112,103 |
| 2022-03-11 | $80.35 | $80.48 | $78.78 | $78.78 | $78.28 | 73,975 |
| 2022-03-10 | $80.13 | $80.33 | $79.59 | $80.19 | $79.68 | 286,209 |
| 2022-03-09 | $79.91 | $80.91 | $79.76 | $80.72 | $80.21 | 133,243 |
| 2022-03-08 | $78.60 | $79.88 | $78.26 | $78.79 | $78.29 | 260,751 |
| 2022-03-07 | $80.28 | $80.78 | $78.73 | $78.81 | $78.31 | 151,944 |
| 2022-03-04 | $81.64 | $81.76 | $80.29 | $80.69 | $80.18 | 185,715 |
| 2022-03-03 | $83.40 | $83.40 | $81.85 | $82.10 | $81.58 | 388,447 |
| 2022-03-02 | $82.88 | $83.14 | $82.05 | $83.07 | $82.54 | 508,432 |
| 2022-03-01 | $83.16 | $83.28 | $81.99 | $82.44 | $81.92 | 538,165 |
| 2022-02-28 | $81.92 | $83.21 | $81.92 | $83.06 | $82.47 | 538,976 |
| 2022-02-25 | $81.66 | $82.49 | $81.17 | $82.43 | $81.85 | 156,726 |
| 2022-02-24 | $77.87 | $81.60 | $77.39 | $81.35 | $80.77 | 1,317,729 |
| 2022-02-23 | $81.52 | $81.57 | $79.74 | $79.81 | $79.24 | 669,413 |
| 2022-02-22 | $81.51 | $82.31 | $80.69 | $80.80 | $80.23 | 1,820,348 |
| 2022-02-18 | $83.00 | $83.12 | $81.82 | $82.04 | $81.46 | 255,164 |
| 2022-02-17 | $84.11 | $84.26 | $82.97 | $83.06 | $82.47 | 215,376 |
| 2022-02-16 | $84.45 | $84.75 | $84.09 | $84.59 | $83.99 | 209,417 |
| 2022-02-15 | $84.11 | $84.99 | $83.98 | $84.85 | $84.25 | 143,388 |
| 2022-02-14 | $83.57 | $84.21 | $83.19 | $83.43 | $82.84 | 160,607 |
| 2022-02-11 | $85.27 | $85.46 | $83.46 | $83.62 | $83.03 | 266,106 |
| 2022-02-10 | $84.60 | $86.19 | $84.56 | $85.17 | $84.57 | 2,160,415 |
| 2022-02-09 | $84.48 | $85.57 | $84.45 | $85.35 | $84.74 | 931,367 |
| 2022-02-08 | $83.09 | $84.17 | $82.93 | $83.73 | $83.14 | 645,184 |
| 2022-02-07 | $82.89 | $83.52 | $82.73 | $83.10 | $82.51 | 307,539 |
| 2022-02-04 | $81.76 | $83.08 | $81.74 | $82.71 | $82.12 | 270,631 |
| 2022-02-03 | $81.88 | $82.62 | $81.22 | $81.56 | $80.98 | 569,598 |
| 2022-02-02 | $84.21 | $84.21 | $82.77 | $83.07 | $82.48 | 493,804 |
| 2022-02-01 | $83.38 | $83.88 | $82.55 | $83.84 | $83.25 | 1,252,841 |
| 2022-01-31 | $81.15 | $82.95 | $81.15 | $82.73 | $82.09 | 523,698 |
| 2022-01-28 | $80.03 | $80.99 | $79.34 | $80.93 | $80.30 | 1,575,747 |
| 2022-01-27 | $81.52 | $81.96 | $80.11 | $80.22 | $79.60 | 2,184,880 |
| 2022-01-26 | $82.02 | $82.53 | $80.42 | $80.93 | $80.30 | 486,936 |
| 2022-01-25 | $81.18 | $82.07 | $80.28 | $81.12 | $80.49 | 3,135,741 |
| 2022-01-24 | $80.78 | $82.14 | $79.00 | $82.10 | $81.46 | 552,570 |
| 2022-01-21 | $83.05 | $83.43 | $81.82 | $82.14 | $81.50 | 125,092 |
| 2022-01-20 | $84.16 | $85.21 | $83.30 | $83.37 | $82.72 | 191,335 |
| 2022-01-19 | $84.62 | $84.86 | $83.64 | $83.64 | $82.99 | 504,795 |
| 2022-01-18 | $84.75 | $85.30 | $83.91 | $84.12 | $83.46 | 130,545 |
| 2022-01-14 | $84.99 | $85.66 | $84.63 | $85.38 | $84.72 | 154,732 |
| 2022-01-13 | $86.99 | $87.16 | $85.38 | $85.66 | $84.99 | 140,955 |
| 2022-01-12 | $87.39 | $87.67 | $86.73 | $86.98 | $86.30 | 102,117 |
| 2022-01-11 | $86.04 | $87.03 | $85.75 | $86.97 | $86.29 | 163,124 |
| 2022-01-10 | $85.43 | $86.05 | $84.37 | $85.91 | $85.24 | 176,876 |
| 2022-01-07 | $86.25 | $87.07 | $85.86 | $85.88 | $85.21 | 475,051 |
| 2022-01-06 | $85.88 | $86.87 | $85.47 | $86.23 | $85.56 | 731,519 |
| 2022-01-05 | $87.87 | $88.37 | $86.07 | $86.60 | $85.93 | 707,553 |
| 2022-01-04 | $89.55 | $89.55 | $87.56 | $88.10 | $87.41 | 605,606 |
| 2022-01-03 | $89.81 | $89.81 | $88.62 | $89.29 | $88.59 | 296,673 |
| 2021-12-31 | $89.42 | $89.75 | $89.17 | $89.18 | $88.49 | 225,757 |
| 2021-12-30 | $89.25 | $90.09 | $89.18 | $89.62 | $88.92 | 271,299 |
| 2021-12-29 | $89.23 | $89.36 | $88.65 | $88.97 | $88.28 | 236,288 |
| 2021-12-28 | $89.90 | $90.07 | $89.07 | $89.21 | $88.52 | 350,897 |
| 2021-12-27 | $89.90 | $90.01 | $89.48 | $89.84 | $89.14 | 344,202 |
| 2021-12-23 | $89.44 | $89.88 | $89.06 | $89.65 | $88.95 | 92,724 |
| 2021-12-22 | $88.98 | $89.31 | $88.78 | $89.25 | $88.55 | 344,117 |
| 2021-12-21 | $87.06 | $89.02 | $87.06 | $88.90 | $88.21 | 182,060 |
| 2021-12-20 | $86.82 | $87.31 | $86.50 | $86.86 | $86.18 | 223,342 |
| 2021-12-17 | $86.23 | $87.95 | $86.01 | $87.64 | $86.96 | 333,289 |
| 2021-12-16 | $88.43 | $88.60 | $86.64 | $86.93 | $86.25 | 425,858 |
| 2021-12-15 | $88.00 | $88.60 | $86.91 | $88.54 | $87.49 | 346,651 |
| 2021-12-14 | $88.00 | $88.52 | $87.50 | $87.95 | $86.90 | 186,409 |
| 2021-12-13 | $89.45 | $89.68 | $88.27 | $88.77 | $87.71 | 324,711 |
| 2021-12-10 | $90.30 | $90.58 | $89.24 | $89.64 | $88.57 | 322,274 |
| 2021-12-09 | $91.28 | $91.61 | $90.01 | $90.02 | $88.95 | 174,800 |
| 2021-12-08 | $90.57 | $91.54 | $90.25 | $91.54 | $90.45 | 188,996 |
| 2021-12-07 | $90.01 | $90.82 | $89.89 | $90.39 | $89.31 | 446,976 |
| 2021-12-06 | $88.10 | $88.86 | $86.86 | $88.53 | $87.48 | 339,656 |
| 2021-12-03 | $89.71 | $89.96 | $87.61 | $88.11 | $87.06 | 370,671 |
| 2021-12-02 | $89.01 | $89.97 | $88.59 | $89.48 | $88.42 | 159,954 |
| 2021-12-01 | $92.39 | $92.39 | $88.93 | $89.01 | $87.95 | 252,039 |
| 2021-11-30 | $98.23 | $98.48 | $96.64 | $97.17 | $90.03 | 92,312 |
| 2021-11-29 | $99.07 | $99.07 | $97.94 | $98.48 | $91.25 | 54,803 |
| 2021-11-26 | $98.82 | $99.01 | $97.58 | $97.94 | $90.75 | 81,744 |
| 2021-11-24 | $98.65 | $99.84 | $98.21 | $99.83 | $92.50 | 307,859 |
| 2021-11-23 | $99.52 | $99.81 | $98.24 | $98.93 | $91.67 | 223,243 |
| 2021-11-22 | $101.24 | $101.30 | $99.31 | $99.69 | $92.37 | 572,858 |
| 2021-11-19 | $101.63 | $101.70 | $101.00 | $101.09 | $93.67 | 357,679 |
| 2021-11-18 | $102.63 | $102.63 | $101.28 | $101.66 | $94.20 | 652,420 |
| 2021-11-17 | $103.67 | $103.67 | $102.32 | $102.56 | $95.03 | 595,014 |
| 2021-11-16 | $103.58 | $103.71 | $103.19 | $103.70 | $96.09 | 916,136 |
| 2021-11-15 | $104.29 | $104.29 | $103.21 | $103.49 | $95.89 | 473,750 |
| 2021-11-12 | $103.27 | $103.70 | $103.23 | $103.59 | $95.98 | 438,171 |
| 2021-11-11 | $103.56 | $103.66 | $103.03 | $103.16 | $95.58 | 239,070 |
| 2021-11-10 | $104.02 | $104.48 | $102.33 | $102.78 | $95.23 | 202,748 |
| 2021-11-09 | $104.34 | $104.64 | $103.67 | $104.35 | $96.69 | 1,384,314 |
| 2021-11-08 | $104.15 | $104.65 | $104.15 | $104.33 | $96.67 | 380,563 |
| 2021-11-05 | $103.81 | $104.20 | $103.42 | $103.74 | $96.12 | 211,877 |
| 2021-11-04 | $103.06 | $103.74 | $102.94 | $103.10 | $95.53 | 1,012,756 |
| 2021-11-03 | $102.88 | $103.02 | $102.54 | $102.94 | $95.38 | 130,315 |
| 2021-11-02 | $103.44 | $103.44 | $102.62 | $102.96 | $95.40 | 95,638 |
| 2021-11-01 | $102.39 | $103.46 | $102.36 | $103.46 | $95.86 | 406,523 |
| 2021-10-29 | $101.97 | $102.48 | $101.88 | $102.43 | $94.85 | 212,596 |
| 2021-10-28 | $101.58 | $102.41 | $101.43 | $102.41 | $94.84 | 157,825 |
| 2021-10-27 | $102.27 | $102.45 | $101.20 | $101.28 | $93.79 | 176,949 |
| 2021-10-26 | $103.20 | $103.20 | $101.99 | $102.21 | $94.65 | 258,175 |
| 2021-10-25 | $102.68 | $103.17 | $102.27 | $102.81 | $95.21 | 184,523 |
| 2021-10-22 | $102.87 | $102.92 | $102.09 | $102.38 | $94.81 | 157,364 |
| 2021-10-21 | $102.82 | $103.47 | $102.76 | $103.38 | $95.73 | 128,851 |
| 2021-10-20 | $103.00 | $103.15 | $102.66 | $102.97 | $95.35 | 138,336 |
| 2021-10-19 | $102.73 | $103.10 | $102.50 | $102.88 | $95.27 | 192,742 |
| 2021-10-18 | $101.92 | $102.50 | $101.78 | $102.44 | $94.86 | 132,612 |
| 2021-10-15 | $102.53 | $102.59 | $102.17 | $102.22 | $94.66 | 182,804 |
| 2021-10-14 | $102.11 | $102.38 | $101.98 | $102.06 | $94.51 | 299,992 |
| 2021-10-13 | $100.97 | $101.42 | $100.66 | $101.42 | $93.92 | 167,921 |
| 2021-10-12 | $99.98 | $100.93 | $99.98 | $100.55 | $93.11 | 317,037 |
| 2021-10-11 | $100.11 | $100.67 | $99.75 | $99.83 | $92.45 | 168,589 |
| 2021-10-08 | $101.22 | $101.33 | $100.29 | $100.30 | $92.88 | 105,059 |
| 2021-10-07 | $100.58 | $101.47 | $100.48 | $101.01 | $93.54 | 135,685 |
| 2021-10-06 | $99.06 | $100.04 | $98.86 | $99.73 | $92.35 | 193,609 |
| 2021-10-05 | $99.36 | $100.18 | $99.26 | $99.63 | $92.26 | 267,868 |
| 2021-10-04 | $100.40 | $100.40 | $98.74 | $99.04 | $91.71 | 267,639 |
| 2021-10-01 | $100.16 | $100.84 | $99.62 | $100.58 | $93.14 | 346,267 |
| 2021-09-30 | $100.01 | $100.32 | $99.56 | $99.74 | $92.31 | 112,801 |
| 2021-09-29 | $100.62 | $100.85 | $99.62 | $99.67 | $92.24 | 152,886 |
| 2021-09-28 | $101.91 | $102.02 | $100.38 | $100.41 | $92.93 | 216,325 |
| 2021-09-27 | $102.47 | $102.71 | $102.22 | $102.57 | $94.93 | 464,761 |
| 2021-09-24 | $102.35 | $102.85 | $102.00 | $102.72 | $95.07 | 242,370 |
| 2021-09-23 | $102.18 | $102.88 | $102.18 | $102.74 | $95.08 | 118,930 |
| 2021-09-22 | $101.07 | $102.33 | $100.93 | $101.92 | $94.33 | 589,123 |
| 2021-09-21 | $101.02 | $101.28 | $100.48 | $100.86 | $93.34 | 175,487 |
| 2021-09-20 | $100.63 | $101.05 | $99.79 | $100.68 | $93.18 | 181,098 |
| 2021-09-17 | $101.45 | $102.12 | $101.42 | $101.98 | $94.38 | 152,140 |
| 2021-09-16 | $101.32 | $101.96 | $101.07 | $101.86 | $94.27 | 126,501 |
| 2021-09-15 | $101.13 | $101.60 | $100.61 | $101.53 | $93.97 | 204,611 |
| 2021-09-14 | $101.55 | $101.76 | $100.95 | $101.08 | $93.55 | 177,131 |
| 2021-09-13 | $102.04 | $102.04 | $100.24 | $101.42 | $93.86 | 197,916 |
| 2021-09-10 | $102.47 | $102.73 | $101.34 | $101.60 | $94.03 | 142,898 |
| 2021-09-09 | $101.85 | $102.47 | $101.69 | $102.13 | $94.52 | 231,116 |
| 2021-09-08 | $103.03 | $103.03 | $101.93 | $102.19 | $94.58 | 498,613 |
| 2021-09-07 | $103.64 | $103.68 | $103.03 | $103.08 | $95.40 | 448,403 |
| 2021-09-03 | $103.01 | $103.67 | $103.01 | $103.33 | $95.63 | 224,406 |
| 2021-09-02 | $102.91 | $103.36 | $102.72 | $102.95 | $95.28 | 441,253 |
| 2021-09-01 | $102.12 | $102.81 | $102.05 | $102.63 | $94.98 | 223,443 |
| 2021-08-31 | $101.88 | $102.06 | $101.55 | $101.91 | $94.27 | 188,922 |
| 2021-08-30 | $101.82 | $102.38 | $101.28 | $101.85 | $94.21 | 656,288 |
| 2021-08-27 | $100.71 | $101.77 | $100.71 | $101.67 | $94.04 | 185,317 |
| 2021-08-26 | $100.91 | $101.33 | $100.33 | $100.49 | $92.95 | 302,485 |
| 2021-08-25 | $100.52 | $101.08 | $100.51 | $101.03 | $93.45 | 147,310 |
| 2021-08-24 | $99.67 | $100.48 | $99.55 | $100.47 | $92.93 | 233,479 |
| 2021-08-23 | $98.42 | $99.32 | $98.42 | $99.28 | $91.83 | 370,461 |
| 2021-08-20 | $97.34 | $98.05 | $97.24 | $98.00 | $90.65 | 82,051 |
| 2021-08-19 | $97.08 | $97.71 | $96.86 | $97.21 | $89.92 | 393,648 |
| 2021-08-18 | $97.99 | $98.63 | $97.65 | $97.80 | $90.46 | 188,188 |
| 2021-08-17 | $97.98 | $98.39 | $97.39 | $98.10 | $90.74 | 168,581 |
| 2021-08-16 | $99.22 | $99.27 | $98.13 | $98.61 | $91.21 | 154,917 |
| 2021-08-13 | $100.19 | $100.19 | $99.53 | $99.66 | $92.18 | 130,810 |
| 2021-08-12 | $100.01 | $100.14 | $99.65 | $100.08 | $92.57 | 121,493 |
| 2021-08-11 | $100.45 | $100.45 | $99.51 | $100.21 | $92.69 | 162,978 |
| 2021-08-10 | $100.78 | $100.82 | $100.06 | $100.11 | $92.60 | 125,813 |
| 2021-08-09 | $100.47 | $100.82 | $99.99 | $100.58 | $93.03 | 147,367 |
| 2021-08-06 | $100.91 | $101.34 | $100.00 | $100.45 | $92.91 | 273,491 |
| 2021-08-05 | $100.07 | $101.06 | $99.74 | $101.00 | $93.42 | 221,817 |
| 2021-08-04 | $99.76 | $100.13 | $99.69 | $99.94 | $92.44 | 151,537 |
| 2021-08-03 | $100.11 | $100.16 | $99.25 | $100.05 | $92.54 | 309,267 |
| 2021-08-02 | $100.22 | $100.66 | $99.92 | $100.17 | $92.66 | 259,458 |
| 2021-07-30 | $99.71 | $100.75 | $99.68 | $100.00 | $92.44 | 140,101 |
| 2021-07-29 | $100.65 | $101.07 | $100.35 | $100.45 | $92.86 | 89,298 |
| 2021-07-28 | $99.75 | $100.81 | $99.66 | $100.57 | $92.97 | 220,532 |
| 2021-07-27 | $100.07 | $100.07 | $98.22 | $99.22 | $91.72 | 97,529 |
| 2021-07-26 | $100.44 | $100.86 | $100.19 | $100.50 | $92.91 | 426,429 |
| 2021-07-23 | $100.91 | $100.91 | $100.28 | $100.69 | $93.08 | 129,630 |
| 2021-07-22 | $100.52 | $100.53 | $99.95 | $100.46 | $92.87 | 158,655 |
| 2021-07-21 | $99.38 | $100.71 | $99.25 | $100.63 | $93.02 | 368,487 |
| 2021-07-20 | $97.96 | $99.51 | $97.67 | $99.29 | $91.79 | 114,187 |
| 2021-07-19 | $96.80 | $97.85 | $96.45 | $97.71 | $90.33 | 467,065 |
| 2021-07-16 | $98.88 | $99.04 | $97.78 | $97.85 | $90.46 | 264,933 |
| 2021-07-15 | $99.18 | $99.35 | $97.94 | $98.61 | $91.16 | 156,687 |
| 2021-07-14 | $101.02 | $101.02 | $99.25 | $99.34 | $91.83 | 191,749 |
| 2021-07-13 | $101.02 | $101.10 | $100.37 | $100.59 | $92.99 | 112,498 |
| 2021-07-12 | $101.55 | $101.60 | $100.86 | $101.08 | $93.44 | 83,183 |
| 2021-07-09 | $100.44 | $101.39 | $100.29 | $101.33 | $93.67 | 81,861 |
| 2021-07-08 | $99.56 | $100.58 | $99.18 | $100.23 | $92.66 | 167,244 |
| 2021-07-07 | $102.24 | $102.33 | $100.77 | $101.07 | $93.43 | 240,890 |
| 2021-07-06 | $101.98 | $101.99 | $101.23 | $101.88 | $94.18 | 264,179 |
| 2021-07-02 | $102.34 | $102.39 | $101.70 | $101.95 | $94.25 | 80,263 |
| 2021-07-01 | $102.02 | $102.30 | $101.51 | $102.03 | $94.32 | 96,337 |
| 2021-06-30 | $102.59 | $102.59 | $101.97 | $101.97 | $94.21 | 203,192 |
| 2021-06-29 | $102.71 | $102.83 | $102.31 | $102.66 | $94.85 | 144,330 |
| 2021-06-28 | $102.76 | $102.86 | $102.18 | $102.42 | $94.63 | 134,267 |
| 2021-06-25 | $102.65 | $102.83 | $102.22 | $102.49 | $94.69 | 113,819 |
| 2021-06-24 | $102.02 | $102.72 | $102.02 | $102.53 | $94.73 | 256,880 |
| 2021-06-23 | $100.97 | $101.70 | $100.92 | $101.70 | $93.96 | 149,325 |
| 2021-06-22 | $100.81 | $100.93 | $100.20 | $100.85 | $93.18 | 449,250 |
| 2021-06-21 | $100.37 | $100.75 | $99.50 | $100.57 | $92.92 | 198,105 |
| 2021-06-18 | $99.86 | $100.59 | $99.65 | $100.33 | $92.70 | 346,801 |
| 2021-06-17 | $99.56 | $100.62 | $99.40 | $100.20 | $92.58 | 862,774 |
| 2021-06-16 | $99.81 | $100.00 | $99.02 | $99.78 | $92.19 | 280,856 |
| 2021-06-15 | $100.66 | $100.66 | $99.50 | $99.80 | $92.21 | 496,945 |
| 2021-06-14 | $100.32 | $100.88 | $100.32 | $100.70 | $93.04 | 148,277 |
| 2021-06-11 | $99.91 | $100.29 | $99.70 | $100.29 | $92.66 | 146,758 |
| 2021-06-10 | $99.48 | $99.88 | $99.15 | $99.82 | $92.22 | 134,860 |
| 2021-06-09 | $99.56 | $99.73 | $99.07 | $99.16 | $91.61 | 161,646 |
| 2021-06-08 | $99.12 | $99.45 | $98.65 | $99.40 | $91.84 | 131,877 |
| 2021-06-07 | $98.10 | $99.06 | $97.97 | $98.86 | $91.34 | 200,492 |
| 2021-06-04 | $98.00 | $98.56 | $98.00 | $98.42 | $90.93 | 552,019 |
| 2021-06-03 | $98.21 | $98.44 | $97.44 | $97.68 | $90.25 | 337,749 |
| 2021-06-02 | $98.89 | $99.16 | $98.63 | $99.16 | $91.61 | 117,876 |
| 2021-06-01 | $99.11 | $99.59 | $98.41 | $98.87 | $91.35 | 165,952 |
| 2021-05-28 | $99.01 | $99.22 | $98.36 | $98.36 | $90.82 | 69,365 |
| 2021-05-27 | $98.32 | $98.81 | $97.57 | $98.52 | $90.96 | 184,339 |
| 2021-05-26 | $97.45 | $98.34 | $97.45 | $98.25 | $90.72 | 816,024 |
| 2021-05-25 | $97.60 | $97.80 | $96.96 | $97.10 | $89.65 | 70,451 |
| 2021-05-24 | $96.57 | $97.18 | $96.18 | $96.95 | $89.51 | 251,062 |
| 2021-05-21 | $96.64 | $96.75 | $95.82 | $95.85 | $88.50 | 113,147 |
| 2021-05-20 | $94.95 | $96.12 | $94.95 | $95.77 | $88.43 | 111,251 |
| 2021-05-19 | $93.87 | $94.74 | $93.28 | $94.51 | $87.26 | 181,517 |
| 2021-05-18 | $94.58 | $95.79 | $94.58 | $95.02 | $87.73 | 299,188 |
| 2021-05-17 | $94.36 | $94.85 | $93.85 | $94.85 | $87.58 | 148,557 |
| 2021-05-14 | $93.44 | $95.14 | $93.34 | $94.86 | $87.59 | 124,922 |
| 2021-05-13 | $93.58 | $94.35 | $91.67 | $92.80 | $85.68 | 504,374 |
| 2021-05-12 | $94.63 | $95.01 | $93.20 | $93.65 | $86.47 | 506,591 |
| 2021-05-11 | $93.56 | $96.13 | $93.43 | $96.13 | $88.76 | 982,461 |
| 2021-05-10 | $96.92 | $96.92 | $95.28 | $95.41 | $88.09 | 244,106 |
| 2021-05-07 | $96.84 | $98.10 | $96.84 | $97.29 | $89.83 | 335,517 |
| 2021-05-06 | $97.29 | $97.30 | $95.43 | $96.37 | $88.98 | 164,106 |
| 2021-05-05 | $98.88 | $98.93 | $97.08 | $97.32 | $89.86 | 1,958,800 |
| 2021-05-04 | $98.94 | $99.11 | $97.04 | $98.19 | $90.66 | 228,387 |
| 2021-05-03 | $101.10 | $101.10 | $99.55 | $99.80 | $92.15 | 204,385 |
| 2021-04-30 | $100.79 | $101.59 | $100.49 | $100.63 | $92.86 | 2,607,905 |
| 2021-04-29 | $103.21 | $103.31 | $100.88 | $101.38 | $93.55 | 135,407 |
| 2021-04-28 | $102.90 | $102.94 | $102.19 | $102.49 | $94.57 | 128,087 |
| 2021-04-27 | $103.35 | $103.54 | $102.79 | $102.79 | $94.85 | 621,949 |
| 2021-04-26 | $102.15 | $103.33 | $101.87 | $103.33 | $95.35 | 1,333,708 |
| 2021-04-23 | $100.46 | $101.88 | $100.46 | $101.83 | $93.97 | 1,569,255 |
| 2021-04-22 | $100.14 | $101.41 | $99.86 | $100.12 | $92.39 | 133,564 |
| 2021-04-21 | $98.79 | $100.11 | $97.90 | $100.09 | $92.36 | 125,471 |
| 2021-04-20 | $99.84 | $99.99 | $98.15 | $98.91 | $91.27 | 87,748 |
| 2021-04-19 | $100.60 | $101.08 | $99.72 | $100.18 | $92.44 | 149,653 |
| 2021-04-16 | $101.80 | $101.80 | $100.79 | $101.28 | $93.46 | 345,463 |
| 2021-04-15 | $101.57 | $102.21 | $101.13 | $102.21 | $94.32 | 504,936 |
| 2021-04-14 | $101.87 | $102.41 | $100.68 | $101.26 | $93.44 | 347,420 |
| 2021-04-13 | $100.93 | $101.80 | $100.81 | $101.69 | $93.84 | 337,840 |
| 2021-04-12 | $100.88 | $100.88 | $99.91 | $100.80 | $93.01 | 240,339 |
| 2021-04-09 | $100.95 | $101.15 | $100.43 | $101.15 | $93.34 | 538,810 |
| 2021-04-08 | $100.88 | $101.32 | $100.33 | $101.29 | $93.47 | 536,047 |
| 2021-04-07 | $101.01 | $101.03 | $99.98 | $100.14 | $92.41 | 836,871 |
| 2021-04-06 | $99.88 | $101.26 | $99.87 | $101.01 | $93.21 | 831,565 |
| 2021-04-05 | $100.68 | $100.68 | $99.38 | $99.85 | $92.14 | 386,313 |
| 2021-04-01 | $99.70 | $100.05 | $99.23 | $99.58 | $91.89 | 309,732 |
| 2021-03-31 | $97.29 | $98.57 | $97.29 | $98.22 | $90.58 | 278,227 |
| 2021-03-30 | $95.34 | $96.83 | $95.00 | $96.39 | $88.89 | 253,600 |
| 2021-03-29 | $96.71 | $97.08 | $95.26 | $95.63 | $88.19 | 213,393 |
| 2021-03-26 | $96.24 | $97.02 | $95.07 | $96.10 | $88.63 | 313,375 |
| 2021-03-25 | $94.73 | $96.35 | $94.24 | $96.05 | $88.58 | 396,186 |
| 2021-03-24 | $99.35 | $99.35 | $95.80 | $95.82 | $88.37 | 326,470 |
| 2021-03-23 | $100.33 | $100.33 | $98.26 | $98.53 | $90.87 | 188,866 |
| 2021-03-22 | $100.54 | $100.86 | $99.79 | $100.32 | $92.52 | 233,006 |
| 2021-03-19 | $99.22 | $100.00 | $98.42 | $99.85 | $92.09 | 202,586 |
| 2021-03-18 | $100.70 | $101.09 | $98.77 | $98.93 | $91.24 | 760,991 |
| 2021-03-17 | $101.00 | $102.49 | $100.16 | $102.48 | $94.51 | 134,543 |
| 2021-03-16 | $103.69 | $103.69 | $101.39 | $102.16 | $94.22 | 101,933 |
| 2021-03-15 | $102.60 | $103.25 | $101.69 | $103.25 | $95.22 | 337,832 |
| 2021-03-12 | $101.53 | $102.50 | $101.00 | $102.50 | $94.53 | 174,724 |
| 2021-03-11 | $101.50 | $102.89 | $101.13 | $102.67 | $94.69 | 124,762 |
| 2021-03-10 | $101.38 | $101.43 | $99.51 | $99.70 | $91.95 | 417,283 |
| 2021-03-09 | $98.53 | $100.38 | $98.46 | $99.99 | $92.21 | 925,993 |
| 2021-03-08 | $98.85 | $99.50 | $96.09 | $96.09 | $88.62 | 421,481 |
| 2021-03-05 | $100.30 | $100.30 | $94.36 | $99.24 | $91.52 | 320,203 |
| 2021-03-04 | $101.60 | $101.96 | $97.29 | $98.77 | $91.09 | 491,258 |
| 2021-03-03 | $104.63 | $104.83 | $101.68 | $101.95 | $94.02 | 383,270 |
| 2021-03-02 | $106.75 | $106.75 | $104.42 | $104.42 | $96.30 | 133,784 |
| 2021-03-01 | $105.31 | $106.51 | $104.69 | $106.31 | $98.04 | 144,436 |
| 2021-02-26 | $103.59 | $104.62 | $101.50 | $103.88 | $95.75 | 256,598 |
| 2021-02-25 | $106.78 | $106.94 | $102.55 | $102.92 | $94.86 | 322,811 |
| 2021-02-24 | $105.61 | $106.82 | $104.47 | $106.51 | $98.17 | 443,604 |
| 2021-02-23 | $104.21 | $106.06 | $100.28 | $105.61 | $97.34 | 472,248 |
| 2021-02-22 | $108.49 | $108.90 | $106.13 | $106.29 | $97.97 | 635,456 |
| 2021-02-19 | $109.18 | $110.37 | $109.00 | $109.59 | $101.01 | 253,056 |
| 2021-02-18 | $107.76 | $108.64 | $106.83 | $108.17 | $99.70 | 1,047,779 |
| 2021-02-17 | $108.81 | $109.11 | $107.50 | $109.00 | $100.47 | 1,501,381 |
| 2021-02-16 | $110.81 | $110.83 | $108.98 | $109.63 | $101.05 | 129,447 |
| 2021-02-12 | $108.89 | $110.09 | $108.54 | $110.08 | $101.46 | 109,378 |
| 2021-02-11 | $109.32 | $109.81 | $108.38 | $109.30 | $100.75 | 154,250 |
| 2021-02-10 | $109.17 | $109.24 | $107.10 | $108.17 | $99.70 | 227,037 |
| 2021-02-09 | $108.25 | $108.80 | $108.14 | $108.46 | $99.97 | 161,126 |
| 2021-02-08 | $107.83 | $108.41 | $107.77 | $108.23 | $99.76 | 418,583 |
| 2021-02-05 | $106.08 | $107.13 | $105.90 | $107.04 | $98.66 | 275,473 |
| 2021-02-04 | $105.23 | $105.70 | $104.77 | $105.70 | $97.43 | 157,042 |
| 2021-02-03 | $104.81 | $104.81 | $103.93 | $104.37 | $96.20 | 252,072 |
| 2021-02-02 | $102.99 | $104.31 | $102.91 | $104.17 | $96.02 | 233,935 |
| 2021-02-01 | $100.93 | $102.26 | $100.38 | $102.08 | $94.09 | 481,687 |
| 2021-01-29 | $101.16 | $101.31 | $99.05 | $99.83 | $91.96 | 192,757 |
| 2021-01-28 | $99.92 | $101.86 | $99.91 | $101.64 | $93.63 | 330,148 |
| 2021-01-27 | $101.37 | $101.80 | $99.53 | $100.09 | $92.20 | 430,825 |
| 2021-01-26 | $104.02 | $104.02 | $102.21 | $102.39 | $94.32 | 200,444 |
| 2021-01-25 | $104.53 | $105.05 | $101.70 | $103.75 | $95.57 | 117,398 |
| 2021-01-22 | $102.75 | $103.66 | $102.69 | $103.57 | $95.41 | 141,299 |
| 2021-01-21 | $103.61 | $103.61 | $102.76 | $103.15 | $95.02 | 271,229 |
| 2021-01-20 | $103.73 | $103.80 | $102.94 | $103.33 | $95.18 | 164,695 |
| 2021-01-19 | $102.54 | $102.90 | $102.20 | $102.54 | $94.46 | 1,621,221 |
| 2021-01-15 | $102.79 | $103.12 | $101.28 | $101.49 | $93.49 | 221,866 |
| 2021-01-14 | $102.81 | $103.74 | $102.63 | $102.93 | $94.82 | 376,216 |
| 2021-01-13 | $102.66 | $102.95 | $102.11 | $102.45 | $94.37 | 339,166 |
| 2021-01-12 | $101.51 | $102.73 | $101.51 | $102.45 | $94.37 | 333,774 |
| 2021-01-11 | $100.73 | $101.66 | $100.19 | $100.92 | $92.96 | 135,830 |
| 2021-01-08 | $101.20 | $102.47 | $100.73 | $102.47 | $94.39 | 351,837 |
| 2021-01-07 | $98.80 | $100.51 | $98.80 | $100.50 | $92.58 | 437,285 |
| 2021-01-06 | $97.47 | $98.98 | $97.44 | $97.64 | $89.94 | 364,895 |
| 2021-01-05 | $96.32 | $97.85 | $96.32 | $97.82 | $90.11 | 333,691 |
| 2021-01-04 | $97.38 | $97.61 | $95.59 | $96.67 | $89.05 | 168,014 |
| 2020-12-31 | $96.92 | $97.04 | $96.23 | $96.55 | $88.94 | 312,761 |
| 2020-12-30 | $95.69 | $96.95 | $95.69 | $96.90 | $89.26 | 137,287 |
| 2020-12-29 | $95.99 | $95.99 | $94.89 | $95.49 | $87.96 | 109,905 |
| 2020-12-28 | $97.55 | $97.55 | $95.58 | $95.58 | $88.04 | 89,661 |
| 2020-12-24 | $96.63 | $96.95 | $96.44 | $96.64 | $89.02 | 57,791 |
| 2020-12-23 | $96.90 | $97.01 | $95.98 | $96.54 | $88.93 | 127,163 |
| 2020-12-22 | $96.64 | $96.87 | $95.58 | $96.87 | $89.23 | 486,666 |
| 2020-12-21 | $95.63 | $96.34 | $95.19 | $96.34 | $88.74 | 196,455 |
| 2020-12-18 | $96.25 | $96.57 | $95.50 | $96.04 | $88.47 | 66,495 |
| 2020-12-17 | $94.67 | $96.00 | $94.67 | $96.00 | $88.43 | 267,574 |
| 2020-12-16 | $94.17 | $94.50 | $93.58 | $94.35 | $86.65 | 74,991 |
| 2020-12-15 | $94.27 | $94.40 | $93.74 | $94.17 | $86.48 | 86,119 |
| 2020-12-14 | $93.61 | $94.19 | $93.43 | $94.02 | $86.34 | 330,513 |
| 2020-12-11 | $92.91 | $93.49 | $92.33 | $93.14 | $85.53 | 82,125 |
| 2020-12-10 | $90.87 | $93.52 | $90.76 | $93.50 | $85.86 | 114,873 |
| 2020-12-09 | $94.01 | $94.05 | $91.33 | $91.99 | $84.48 | 97,393 |
| 2020-12-08 | $92.67 | $93.80 | $92.67 | $93.78 | $86.12 | 201,072 |
| 2020-12-07 | $92.20 | $93.13 | $91.97 | $92.88 | $85.30 | 162,968 |
| 2020-12-04 | $91.06 | $91.91 | $91.06 | $91.88 | $84.38 | 228,509 |
| 2020-12-03 | $90.60 | $91.44 | $90.43 | $90.89 | $83.47 | 99,909 |
| 2020-12-02 | $89.05 | $90.17 | $88.25 | $90.10 | $82.74 | 251,774 |
| 2020-12-01 | $90.97 | $91.11 | $89.51 | $89.51 | $82.20 | 268,984 |
| 2020-11-30 | $93.82 | $93.82 | $91.38 | $92.56 | $82.40 | 100,654 |
| 2020-11-27 | $92.89 | $93.68 | $92.73 | $93.32 | $83.08 | 48,246 |
| 2020-11-25 | $91.47 | $92.63 | $91.37 | $92.34 | $82.21 | 78,147 |
| 2020-11-24 | $92.04 | $92.04 | $91.02 | $91.44 | $81.41 | 153,069 |
| 2020-11-23 | $90.55 | $91.62 | $90.39 | $91.35 | $81.33 | 192,471 |
| 2020-11-20 | $89.47 | $90.28 | $89.43 | $89.83 | $79.97 | 81,497 |
| 2020-11-19 | $88.05 | $89.58 | $88.03 | $89.46 | $79.64 | 156,899 |
| 2020-11-18 | $87.69 | $88.31 | $87.30 | $87.47 | $77.87 | 97,612 |
| 2020-11-17 | $87.23 | $87.78 | $86.84 | $87.54 | $77.93 | 123,116 |
| 2020-11-16 | $86.73 | $86.99 | $86.16 | $86.73 | $77.21 | 133,552 |
| 2020-11-13 | $86.35 | $86.92 | $85.96 | $86.42 | $76.94 | 71,425 |
| 2020-11-12 | $85.73 | $86.67 | $85.49 | $85.98 | $76.55 | 68,840 |
| 2020-11-11 | $85.03 | $85.85 | $85.03 | $85.82 | $76.40 | 125,237 |
| 2020-11-10 | $86.09 | $86.09 | $83.32 | $84.44 | $75.17 | 151,661 |
| 2020-11-09 | $88.04 | $88.32 | $86.00 | $86.20 | $76.74 | 92,178 |
| 2020-11-06 | $86.89 | $87.24 | $86.25 | $86.92 | $77.38 | 207,099 |
| 2020-11-05 | $85.62 | $87.03 | $85.52 | $87.03 | $77.48 | 418,702 |
| 2020-11-04 | $83.54 | $84.74 | $83.29 | $84.31 | $75.06 | 60,201 |
| 2020-11-03 | $81.64 | $82.90 | $81.35 | $82.90 | $73.80 | 123,199 |
| 2020-11-02 | $81.57 | $81.62 | $80.30 | $81.03 | $72.14 | 526,234 |
| 2020-10-30 | $81.72 | $81.90 | $80.09 | $80.95 | $72.00 | 1,507,631 |
| 2020-10-29 | $82.08 | $82.86 | $82.08 | $82.86 | $73.70 | 96,371 |
| 2020-10-28 | $82.37 | $82.50 | $81.87 | $82.01 | $72.95 | 755,026 |
| 2020-10-27 | $83.46 | $83.96 | $83.37 | $83.55 | $74.32 | 91,450 |
| 2020-10-26 | $83.59 | $84.31 | $82.56 | $83.33 | $74.12 | 100,342 |
| 2020-10-23 | $84.16 | $84.75 | $83.58 | $84.75 | $75.38 | 90,161 |
| 2020-10-22 | $84.33 | $84.36 | $83.16 | $84.08 | $74.79 | 84,133 |
| 2020-10-21 | $84.04 | $84.53 | $83.60 | $83.60 | $74.36 | 200,523 |
| 2020-10-20 | $84.44 | $84.55 | $83.80 | $84.00 | $74.72 | 144,039 |
| 2020-10-19 | $85.22 | $85.40 | $83.96 | $84.08 | $74.79 | 148,831 |
| 2020-10-16 | $85.27 | $85.31 | $84.44 | $84.44 | $75.11 | 79,924 |
| 2020-10-15 | $83.66 | $84.68 | $83.65 | $84.57 | $75.22 | 437,873 |
| 2020-10-14 | $85.31 | $85.58 | $84.53 | $84.84 | $75.46 | 83,892 |
| 2020-10-13 | $84.55 | $85.14 | $84.55 | $84.90 | $75.52 | 244,420 |
| 2020-10-12 | $85.16 | $85.16 | $84.57 | $84.65 | $75.30 | 103,037 |
| 2020-10-09 | $84.05 | $84.36 | $83.82 | $84.35 | $75.03 | 71,624 |
| 2020-10-08 | $84.17 | $84.17 | $83.18 | $83.54 | $74.31 | 71,709 |
| 2020-10-07 | $83.28 | $83.79 | $82.68 | $83.30 | $74.09 | 241,876 |
| 2020-10-06 | $82.32 | $83.52 | $81.68 | $81.91 | $72.86 | 158,598 |
| 2020-10-05 | $82.47 | $82.66 | $82.02 | $82.64 | $73.51 | 112,999 |
| 2020-10-02 | $80.92 | $82.32 | $80.74 | $81.39 | $72.40 | 81,715 |
| 2020-10-01 | $81.63 | $83.02 | $81.60 | $82.51 | $73.39 | 198,193 |
| 2020-09-30 | $80.75 | $81.50 | $80.64 | $80.75 | $71.77 | 153,826 |
| 2020-09-29 | $80.65 | $81.01 | $80.43 | $80.78 | $71.80 | 97,342 |
| 2020-09-28 | $81.08 | $81.08 | $80.40 | $81.01 | $72.00 | 146,325 |
| 2020-09-25 | $78.31 | $79.98 | $78.31 | $79.76 | $70.89 | 80,663 |
| 2020-09-24 | $77.66 | $79.06 | $76.84 | $77.97 | $69.30 | 92,364 |
| 2020-09-23 | $80.27 | $80.27 | $78.37 | $78.42 | $69.70 | 2,175,777 |
| 2020-09-22 | $80.27 | $81.19 | $79.43 | $80.38 | $71.44 | 64,873 |
| 2020-09-21 | $79.45 | $80.64 | $78.36 | $80.64 | $71.67 | 113,557 |
| 2020-09-18 | $81.19 | $81.21 | $79.54 | $80.69 | $71.72 | 102,071 |
| 2020-09-17 | $79.64 | $80.33 | $79.03 | $80.23 | $71.31 | 89,167 |
| 2020-09-16 | $80.70 | $81.60 | $80.67 | $80.88 | $71.89 | 158,860 |
| 2020-09-15 | $80.97 | $81.27 | $80.29 | $80.93 | $71.93 | 49,350 |
| 2020-09-14 | $78.73 | $80.00 | $78.39 | $79.82 | $70.94 | 367,233 |
| 2020-09-11 | $78.88 | $78.88 | $77.18 | $77.98 | $69.31 | 262,450 |
| 2020-09-10 | $79.33 | $80.15 | $77.87 | $78.26 | $69.56 | 463,256 |
| 2020-09-09 | $78.93 | $78.93 | $77.00 | $78.27 | $69.57 | 263,128 |
| 2020-09-08 | $77.42 | $78.71 | $76.93 | $77.09 | $68.52 | 426,459 |
| 2020-09-04 | $80.08 | $81.30 | $77.31 | $80.47 | $71.52 | 709,599 |
| 2020-09-03 | $82.70 | $82.75 | $80.17 | $80.40 | $71.46 | 600,061 |
| 2020-09-02 | $85.17 | $85.17 | $82.04 | $83.83 | $74.51 | 104,334 |
| 2020-09-01 | $84.06 | $84.83 | $83.43 | $84.37 | $74.99 | 1,161,586 |
| 2020-08-31 | $82.70 | $84.03 | $82.67 | $83.86 | $74.48 | 79,255 |
| 2020-08-28 | $83.06 | $83.21 | $82.65 | $82.80 | $73.54 | 65,122 |
| 2020-08-27 | $82.62 | $83.14 | $82.03 | $82.42 | $73.20 | 293,983 |
| 2020-08-26 | $81.60 | $82.51 | $81.51 | $82.22 | $73.02 | 92,713 |
| 2020-08-25 | $80.56 | $81.21 | $80.29 | $81.09 | $72.02 | 37,350 |
| 2020-08-24 | $81.58 | $81.59 | $80.25 | $80.78 | $71.74 | 75,800 |
| 2020-08-21 | $80.75 | $80.94 | $80.45 | $80.76 | $71.72 | 107,509 |
| 2020-08-20 | $79.71 | $80.95 | $79.63 | $80.82 | $71.78 | 79,093 |
| 2020-08-19 | $80.23 | $80.54 | $79.93 | $80.13 | $71.16 | 56,908 |
| 2020-08-18 | $80.01 | $80.51 | $79.68 | $80.16 | $71.19 | 74,728 |
| 2020-08-17 | $78.45 | $79.52 | $78.34 | $79.51 | $70.61 | 77,984 |
| 2020-08-14 | $78.09 | $78.19 | $77.75 | $77.94 | $69.22 | 54,769 |
| 2020-08-13 | $77.52 | $78.56 | $77.33 | $78.27 | $69.51 | 75,136 |
| 2020-08-12 | $76.52 | $77.25 | $76.50 | $76.96 | $68.35 | 230,409 |
| 2020-08-11 | $76.89 | $77.36 | $76.07 | $76.29 | $67.75 | 255,308 |
| 2020-08-10 | $77.40 | $77.40 | $76.21 | $76.83 | $68.23 | 71,272 |
| 2020-08-07 | $77.72 | $78.03 | $76.55 | $77.09 | $68.47 | 93,110 |
| 2020-08-06 | $77.91 | $78.00 | $77.49 | $77.97 | $69.25 | 80,770 |
| 2020-08-05 | $78.00 | $78.11 | $77.46 | $78.07 | $69.34 | 79,386 |
| 2020-08-04 | $77.16 | $77.71 | $77.02 | $77.39 | $68.73 | 225,276 |
| 2020-08-03 | $76.49 | $77.64 | $76.21 | $77.09 | $68.47 | 191,912 |
| 2020-07-31 | $76.63 | $76.63 | $75.46 | $76.14 | $67.56 | 116,508 |
| 2020-07-30 | $75.33 | $76.23 | $75.19 | $75.66 | $67.13 | 100,300 |
| 2020-07-29 | $75.25 | $76.04 | $75.25 | $75.87 | $67.32 | 60,356 |
| 2020-07-28 | $75.37 | $75.39 | $74.66 | $74.67 | $66.26 | 101,355 |
| 2020-07-27 | $74.40 | $75.36 | $74.11 | $75.36 | $66.87 | 75,811 |
| 2020-07-24 | $73.99 | $74.41 | $73.06 | $73.98 | $65.64 | 92,368 |
| 2020-07-23 | $75.95 | $76.28 | $74.42 | $74.94 | $66.49 | 241,478 |
| 2020-07-22 | $75.93 | $76.07 | $75.75 | $76.00 | $67.44 | 95,164 |
| 2020-07-21 | $76.59 | $76.64 | $75.68 | $75.90 | $67.35 | 141,311 |
| 2020-07-20 | $75.40 | $76.18 | $74.47 | $76.11 | $67.53 | 207,720 |
| 2020-07-17 | $74.48 | $74.69 | $74.08 | $74.59 | $66.18 | 48,310 |
| 2020-07-16 | $74.24 | $74.51 | $74.05 | $74.51 | $66.11 | 79,749 |
| 2020-07-15 | $74.58 | $74.67 | $74.01 | $74.65 | $66.24 | 90,799 |
| 2020-07-14 | $73.36 | $73.89 | $72.02 | $73.89 | $65.56 | 100,020 |
| 2020-07-13 | $76.14 | $76.41 | $73.15 | $73.48 | $65.20 | 126,532 |
| 2020-07-10 | $74.55 | $75.00 | $74.05 | $74.96 | $66.51 | 55,940 |
| 2020-07-09 | $74.54 | $74.67 | $73.70 | $74.42 | $66.03 | 95,447 |
| 2020-07-08 | $73.75 | $74.31 | $73.63 | $74.31 | $65.94 | 95,344 |
| 2020-07-07 | $73.51 | $73.92 | $73.19 | $73.28 | $65.02 | 51,615 |
| 2020-07-06 | $73.36 | $73.57 | $72.89 | $73.22 | $64.97 | 54,201 |
| 2020-07-02 | $72.52 | $72.82 | $72.07 | $72.25 | $64.11 | 44,226 |
| 2020-07-01 | $71.12 | $71.81 | $70.73 | $71.60 | $63.53 | 348,833 |
| 2020-06-30 | $70.21 | $71.19 | $70.18 | $70.96 | $62.91 | 113,704 |
| 2020-06-29 | $69.82 | $70.08 | $69.00 | $69.95 | $62.01 | 56,908 |
| 2020-06-26 | $70.12 | $71.01 | $69.30 | $71.01 | $62.95 | 80,758 |
| 2020-06-25 | $69.22 | $70.39 | $69.02 | $70.39 | $62.40 | 51,919 |
| 2020-06-24 | $70.45 | $70.64 | $69.17 | $69.46 | $61.58 | 99,307 |
| 2020-06-23 | $71.35 | $71.61 | $70.96 | $70.96 | $62.91 | 157,196 |
| 2020-06-22 | $70.53 | $71.10 | $70.30 | $70.82 | $62.78 | 147,118 |
| 2020-06-19 | $70.88 | $70.88 | $69.81 | $69.81 | $61.89 | 101,799 |
| 2020-06-18 | $70.03 | $70.29 | $69.71 | $70.29 | $62.31 | 46,603 |
| 2020-06-17 | $69.81 | $70.14 | $69.32 | $69.94 | $62.00 | 188,742 |
| 2020-06-16 | $70.41 | $70.41 | $69.19 | $69.68 | $61.77 | 154,688 |
| 2020-06-15 | $66.23 | $68.73 | $66.23 | $68.57 | $60.79 | 115,962 |
| 2020-06-12 | $68.41 | $68.41 | $66.69 | $67.69 | $60.01 | 387,335 |
| 2020-06-11 | $67.53 | $68.37 | $65.23 | $66.39 | $58.85 | 156,032 |
| 2020-06-10 | $69.38 | $69.65 | $69.02 | $69.41 | $61.53 | 83,857 |
| 2020-06-09 | $69.30 | $69.99 | $69.17 | $69.48 | $61.59 | 233,366 |
| 2020-06-08 | $69.38 | $69.81 | $69.02 | $69.79 | $61.87 | 140,844 |
| 2020-06-05 | $68.66 | $69.20 | $68.45 | $68.70 | $60.90 | 661,260 |
| 2020-06-04 | $68.11 | $68.28 | $67.33 | $67.52 | $59.86 | 94,667 |
| 2020-06-03 | $67.77 | $68.50 | $67.73 | $68.23 | $60.48 | 2,088,358 |
| 2020-06-02 | $67.00 | $67.51 | $66.75 | $67.34 | $59.70 | 231,180 |
| 2020-06-01 | $66.23 | $66.66 | $65.85 | $66.63 | $59.06 | 252,470 |
| 2020-05-29 | $65.10 | $65.85 | $64.80 | $65.67 | $58.16 | 105,303 |
| 2020-05-28 | $65.70 | $65.89 | $65.16 | $65.37 | $57.89 | 197,204 |
| 2020-05-27 | $65.77 | $65.77 | $63.80 | $65.21 | $57.75 | 154,807 |
| 2020-05-26 | $65.84 | $65.85 | $65.50 | $65.51 | $58.01 | 110,075 |
| 2020-05-22 | $64.49 | $64.99 | $64.38 | $64.80 | $57.39 | 192,051 |
| 2020-05-21 | $64.25 | $64.46 | $63.89 | $64.30 | $56.94 | 93,191 |
| 2020-05-20 | $65.10 | $65.10 | $63.93 | $64.51 | $57.13 | 82,767 |
| 2020-05-19 | $63.37 | $64.36 | $63.37 | $63.70 | $56.41 | 38,187 |
| 2020-05-18 | $63.96 | $64.07 | $63.48 | $63.48 | $56.22 | 60,113 |
| 2020-05-15 | $61.98 | $62.74 | $61.98 | $62.68 | $55.51 | 15,835 |
| 2020-05-14 | $61.64 | $62.60 | $61.37 | $62.50 | $55.35 | 38,798 |
| 2020-05-13 | $62.98 | $62.98 | $61.54 | $62.33 | $55.20 | 21,591 |
| 2020-05-12 | $63.91 | $64.05 | $62.93 | $62.95 | $55.75 | 22,591 |
| 2020-05-11 | $63.10 | $64.15 | $63.10 | $63.75 | $56.46 | 296,906 |
| 2020-05-08 | $62.90 | $63.68 | $62.58 | $63.49 | $56.23 | 74,430 |
| 2020-05-07 | $62.20 | $62.58 | $61.94 | $62.54 | $55.38 | 45,986 |
| 2020-05-06 | $61.49 | $61.93 | $61.25 | $61.63 | $54.58 | 186,234 |
| 2020-05-05 | $60.98 | $61.52 | $60.93 | $61.52 | $54.48 | 224,542 |
| 2020-05-04 | $59.30 | $60.39 | $59.23 | $60.30 | $53.40 | 73,669 |
| 2020-05-01 | $60.79 | $60.79 | $59.51 | $60.34 | $53.44 | 87,852 |
| 2020-04-30 | $62.00 | $62.00 | $61.09 | $61.30 | $54.22 | 78,187 |
| 2020-04-29 | $61.57 | $61.88 | $61.08 | $61.75 | $54.62 | 31,540 |
| 2020-04-28 | $61.53 | $61.95 | $60.33 | $60.63 | $53.63 | 97,724 |
| 2020-04-27 | $60.86 | $61.19 | $60.48 | $61.05 | $54.00 | 20,634 |
| 2020-04-24 | $59.50 | $60.15 | $59.46 | $60.07 | $53.13 | 34,270 |
| 2020-04-23 | $58.73 | $59.96 | $58.73 | $59.46 | $52.59 | 53,191 |
| 2020-04-22 | $59.38 | $59.51 | $56.25 | $59.40 | $52.54 | 37,328 |
| 2020-04-21 | $59.44 | $59.61 | $58.27 | $58.46 | $51.70 | 47,133 |
| 2020-04-20 | $59.15 | $60.04 | $58.82 | $59.80 | $52.89 | 44,930 |
| 2020-04-17 | $59.61 | $60.48 | $58.98 | $59.44 | $52.57 | 29,180 |
| 2020-04-16 | $58.30 | $58.99 | $58.26 | $58.85 | $52.05 | 227,203 |
| 2020-04-15 | $58.43 | $58.73 | $58.00 | $58.51 | $51.75 | 144,189 |
| 2020-04-14 | $58.51 | $58.97 | $58.30 | $58.77 | $51.98 | 97,780 |
| 2020-04-13 | $56.92 | $58.13 | $56.65 | $58.13 | $51.42 | 224,920 |
| 2020-04-09 | $56.95 | $57.32 | $56.24 | $56.72 | $50.17 | 418,031 |
| 2020-04-08 | $54.52 | $56.14 | $54.52 | $55.78 | $49.34 | 98,897 |
| 2020-04-07 | $55.11 | $55.41 | $54.03 | $54.03 | $47.79 | 156,188 |
| 2020-04-06 | $53.06 | $54.15 | $53.05 | $53.97 | $47.74 | 29,778 |
| 2020-04-03 | $52.64 | $52.81 | $51.82 | $52.06 | $46.05 | 65,221 |
| 2020-04-02 | $51.99 | $54.25 | $51.99 | $52.66 | $46.58 | 512,516 |
| 2020-04-01 | $53.40 | $53.98 | $51.72 | $51.72 | $45.75 | 288,775 |
| 2020-03-31 | $54.94 | $55.47 | $53.87 | $54.36 | $48.01 | 127,784 |
| 2020-03-30 | $54.47 | $55.01 | $53.87 | $54.92 | $48.50 | 85,318 |
| 2020-03-27 | $54.55 | $55.43 | $54.22 | $54.76 | $48.36 | 235,948 |
| 2020-03-26 | $52.80 | $55.23 | $52.80 | $54.96 | $48.54 | 112,631 |
| 2020-03-25 | $52.00 | $53.22 | $51.28 | $52.99 | $46.80 | 44,444 |
| 2020-03-24 | $49.86 | $51.21 | $49.86 | $51.21 | $45.23 | 62,780 |
| 2020-03-23 | $46.60 | $49.47 | $46.56 | $46.56 | $41.12 | 75,841 |
| 2020-03-20 | $48.50 | $50.35 | $48.19 | $49.50 | $43.72 | 146,232 |
| 2020-03-19 | $47.14 | $49.24 | $47.04 | $48.27 | $42.63 | 269,179 |
| 2020-03-18 | $49.56 | $50.66 | $47.06 | $48.16 | $42.53 | 752,500 |
| 2020-03-17 | $49.88 | $52.31 | $49.88 | $52.00 | $45.92 | 163,308 |
| 2020-03-16 | $51.43 | $53.64 | $49.89 | $50.88 | $44.93 | 199,958 |
| 2020-03-13 | $52.48 | $55.54 | $52.00 | $55.26 | $48.80 | 605,943 |
| 2020-03-12 | $53.36 | $54.23 | $47.29 | $51.35 | $45.35 | 312,700 |
| 2020-03-11 | $58.62 | $59.56 | $55.92 | $57.17 | $50.49 | 298,083 |
| 2020-03-10 | $59.45 | $60.34 | $57.97 | $60.34 | $53.29 | 301,641 |
| 2020-03-09 | $60.48 | $61.00 | $57.32 | $58.35 | $51.53 | 237,825 |
| 2020-03-06 | $62.55 | $62.97 | $61.55 | $62.42 | $55.13 | 65,652 |
| 2020-03-05 | $63.69 | $64.27 | $63.33 | $63.81 | $56.35 | 34,926 |
| 2020-03-04 | $64.06 | $64.54 | $63.63 | $64.54 | $57.00 | 66,482 |
| 2020-03-03 | $64.31 | $64.80 | $63.00 | $63.63 | $56.19 | 408,987 |
| 2020-03-02 | $63.45 | $64.20 | $62.55 | $64.20 | $56.70 | 114,386 |
| 2020-02-28 | $61.44 | $63.26 | $61.44 | $63.15 | $55.70 | 81,935 |
| 2020-02-27 | $63.22 | $64.37 | $62.81 | $63.04 | $55.60 | 134,476 |
| 2020-02-26 | $64.98 | $65.50 | $64.27 | $64.50 | $56.89 | 228,229 |
| 2020-02-25 | $66.09 | $66.40 | $64.67 | $64.88 | $57.23 | 237,705 |
| 2020-02-24 | $66.07 | $66.65 | $65.78 | $66.04 | $58.25 | 63,658 |
| 2020-02-21 | $68.47 | $68.47 | $67.68 | $67.97 | $59.95 | 34,266 |
| 2020-02-20 | $68.22 | $68.88 | $67.68 | $68.62 | $60.53 | 62,266 |
| 2020-02-19 | $68.57 | $68.96 | $68.57 | $68.74 | $60.63 | 25,842 |
| 2020-02-18 | $67.87 | $68.15 | $67.84 | $68.15 | $60.11 | 27,067 |
| 2020-02-14 | $67.70 | $67.96 | $67.63 | $67.80 | $59.80 | 62,623 |
| 2020-02-13 | $67.04 | $67.76 | $67.04 | $67.60 | $59.63 | 24,506 |
| 2020-02-12 | $67.25 | $67.35 | $67.10 | $67.29 | $59.35 | 100,993 |
| 2020-02-11 | $66.90 | $67.15 | $66.72 | $67.00 | $59.10 | 35,973 |
| 2020-02-10 | $66.19 | $66.79 | $66.15 | $66.73 | $58.86 | 89,505 |
| 2020-02-07 | $66.20 | $66.29 | $66.00 | $66.08 | $58.29 | 214,730 |
| 2020-02-06 | $65.87 | $66.49 | $65.68 | $66.33 | $58.51 | 241,517 |
| 2020-02-05 | $66.83 | $66.83 | $65.75 | $65.93 | $58.15 | 127,489 |
| 2020-02-04 | $65.64 | $66.87 | $65.57 | $66.49 | $58.65 | 74,955 |
| 2020-02-03 | $64.37 | $65.16 | $64.37 | $65.16 | $57.47 | 67,672 |
| 2020-01-31 | $65.03 | $65.09 | $64.30 | $64.42 | $56.75 | 46,707 |
| 2020-01-30 | $64.76 | $65.03 | $64.56 | $65.02 | $57.27 | 31,175 |
| 2020-01-29 | $64.79 | $64.83 | $64.55 | $64.64 | $56.94 | 13,959 |
| 2020-01-28 | $64.48 | $64.91 | $64.44 | $64.78 | $57.06 | 109,486 |
| 2020-01-27 | $63.92 | $64.41 | $63.62 | $64.30 | $56.64 | 100,226 |
| 2020-01-24 | $65.56 | $65.56 | $64.64 | $64.87 | $57.14 | 30,795 |
| 2020-01-23 | $65.21 | $65.42 | $65.01 | $65.34 | $57.56 | 39,702 |
| 2020-01-22 | $65.00 | $65.43 | $64.98 | $65.21 | $57.44 | 96,671 |
| 2020-01-21 | $65.08 | $65.22 | $65.00 | $65.01 | $57.26 | 78,991 |
| 2020-01-17 | $65.04 | $65.08 | $64.89 | $65.08 | $57.33 | 129,115 |
| 2020-01-16 | $64.68 | $65.01 | $64.68 | $64.98 | $57.24 | 46,034 |
| 2020-01-15 | $64.68 | $65.00 | $64.68 | $64.76 | $57.04 | 32,359 |
| 2020-01-14 | $64.74 | $64.92 | $64.48 | $64.77 | $57.05 | 345,790 |
| 2020-01-13 | $64.30 | $64.67 | $64.23 | $64.65 | $56.95 | 56,256 |
| 2020-01-10 | $64.38 | $64.38 | $64.01 | $64.07 | $56.44 | 32,379 |
| 2020-01-09 | $64.24 | $64.24 | $63.95 | $64.16 | $56.52 | 34,386 |
| 2020-01-08 | $63.79 | $64.09 | $63.65 | $63.94 | $56.32 | 200,023 |
| 2020-01-07 | $63.56 | $63.85 | $63.56 | $63.66 | $56.08 | 432,620 |
| 2020-01-06 | $62.97 | $63.48 | $62.97 | $63.43 | $55.87 | 243,791 |
| 2020-01-03 | $62.96 | $63.45 | $62.96 | $63.29 | $55.75 | 13,870 |
| 2020-01-02 | $62.99 | $63.39 | $62.91 | $63.38 | $55.83 | 121,051 |
| 2019-12-31 | $62.43 | $62.71 | $62.28 | $62.71 | $55.24 | 21,056 |
| 2019-12-30 | $62.77 | $62.77 | $62.29 | $62.52 | $55.07 | 23,576 |
| 2019-12-27 | $63.06 | $63.06 | $62.63 | $62.89 | $55.40 | 93,717 |
| 2019-12-26 | $62.71 | $62.92 | $62.71 | $62.90 | $55.41 | 16,325 |
| 2019-12-24 | $62.68 | $62.69 | $62.53 | $62.69 | $55.22 | 4,948 |
| 2019-12-23 | $62.57 | $62.63 | $62.41 | $62.57 | $55.11 | 16,691 |
| 2019-12-20 | $62.32 | $62.38 | $62.23 | $62.35 | $54.92 | 11,045 |
| 2019-12-19 | $61.78 | $62.26 | $61.71 | $62.22 | $54.81 | 68,837 |
| 2019-12-18 | $62.04 | $62.17 | $61.96 | $62.11 | $54.45 | 20,163 |
| 2019-12-17 | $62.01 | $62.03 | $61.83 | $61.91 | $54.27 | 72,257 |
| 2019-12-16 | $61.77 | $62.06 | $61.77 | $61.92 | $54.28 | 35,589 |
| 2019-12-13 | $61.38 | $61.76 | $61.35 | $61.53 | $53.94 | 77,186 |
| 2019-12-12 | $61.09 | $61.45 | $61.07 | $61.32 | $53.75 | 18,440 |
| 2019-12-11 | $61.03 | $61.12 | $60.88 | $61.09 | $53.55 | 18,942 |
| 2019-12-10 | $61.16 | $61.21 | $60.89 | $61.07 | $53.53 | 22,062 |
| 2019-12-09 | $61.19 | $61.32 | $61.06 | $61.12 | $53.58 | 78,330 |
| 2019-12-06 | $61.24 | $61.31 | $61.10 | $61.26 | $53.70 | 25,563 |
| 2019-12-05 | $60.99 | $60.99 | $60.78 | $60.96 | $53.44 | 17,201 |
| 2019-12-04 | $60.91 | $60.98 | $60.80 | $60.80 | $53.30 | 15,081 |
| 2019-12-03 | $60.41 | $60.79 | $60.35 | $60.79 | $53.29 | 27,242 |
| 2019-12-02 | $61.25 | $61.27 | $60.62 | $60.88 | $53.37 | 60,359 |
| 2019-11-29 | $61.60 | $61.60 | $61.32 | $61.32 | $53.68 | 16,846 |
| 2019-11-27 | $61.33 | $61.50 | $61.32 | $61.50 | $53.84 | 9,912 |
| 2019-11-26 | $61.12 | $61.34 | $61.12 | $61.29 | $53.65 | 26,186 |
| 2019-11-25 | $60.76 | $61.49 | $60.76 | $61.10 | $53.49 | 47,159 |
| 2019-11-22 | $60.58 | $60.60 | $60.28 | $60.58 | $53.03 | 8,350 |
| 2019-11-21 | $60.64 | $60.64 | $60.37 | $60.54 | $53.00 | 22,887 |
| 2019-11-20 | $60.74 | $60.78 | $60.39 | $60.67 | $53.11 | 20,997 |
| 2019-11-19 | $60.66 | $60.96 | $60.51 | $60.65 | $53.09 | 108,228 |
| 2019-11-18 | $60.49 | $60.63 | $60.49 | $60.63 | $53.08 | 35,961 |
| 2019-11-15 | $60.37 | $60.54 | $60.19 | $60.54 | $53.00 | 25,094 |
| 2019-11-14 | $60.11 | $60.21 | $60.04 | $60.21 | $52.71 | 44,688 |
| 2019-11-13 | $60.25 | $60.31 | $60.02 | $60.21 | $52.71 | 25,703 |
| 2019-11-12 | $60.60 | $60.60 | $60.11 | $60.18 | $52.68 | 27,278 |
| 2019-11-11 | $59.92 | $60.27 | $59.92 | $60.24 | $52.73 | 18,314 |
| 2019-11-08 | $59.97 | $60.14 | $59.76 | $60.05 | $52.57 | 48,044 |
| 2019-11-07 | $59.94 | $60.02 | $59.61 | $59.85 | $52.39 | 41,104 |
| 2019-11-06 | $59.77 | $59.77 | $59.33 | $59.57 | $52.15 | 28,832 |
| 2019-11-05 | $59.97 | $59.97 | $59.65 | $59.67 | $52.24 | 56,305 |
| 2019-11-04 | $59.92 | $59.92 | $59.70 | $59.78 | $52.33 | 83,825 |
| 2019-11-01 | $59.31 | $59.62 | $59.09 | $59.62 | $52.19 | 74,484 |
| 2019-10-31 | $59.29 | $59.29 | $58.87 | $59.19 | $51.75 | 63,924 |
| 2019-10-30 | $59.33 | $59.42 | $59.06 | $59.42 | $51.95 | 28,207 |
| 2019-10-29 | $59.50 | $59.50 | $59.16 | $59.16 | $51.72 | 134,239 |
| 2019-10-28 | $59.27 | $59.53 | $59.27 | $59.48 | $52.00 | 13,437 |
| 2019-10-25 | $58.85 | $59.13 | $58.69 | $59.13 | $51.69 | 48,227 |
| 2019-10-24 | $58.39 | $58.75 | $58.39 | $58.74 | $51.35 | 14,227 |
| 2019-10-23 | $58.23 | $58.45 | $58.17 | $58.23 | $50.90 | 10,277 |
| 2019-10-22 | $58.71 | $58.80 | $58.35 | $58.36 | $51.02 | 14,056 |
| 2019-10-21 | $58.45 | $58.70 | $58.45 | $58.63 | $51.26 | 15,526 |
| 2019-10-18 | $58.74 | $58.78 | $58.14 | $58.35 | $51.01 | 15,877 |
| 2019-10-17 | $58.69 | $58.93 | $58.69 | $58.81 | $51.41 | 18,134 |
| 2019-10-16 | $58.86 | $58.86 | $58.62 | $58.70 | $51.32 | 15,741 |
| 2019-10-15 | $58.88 | $59.10 | $58.76 | $59.04 | $51.62 | 11,420 |
| 2019-10-14 | $58.50 | $58.69 | $58.50 | $58.66 | $51.28 | 9,184 |
| 2019-10-11 | $58.37 | $58.79 | $58.37 | $58.50 | $51.14 | 50,962 |
| 2019-10-10 | $57.89 | $58.10 | $57.86 | $57.99 | $50.70 | 19,060 |
| 2019-10-09 | $57.80 | $57.92 | $57.52 | $57.78 | $50.51 | 37,082 |
| 2019-10-08 | $57.95 | $58.09 | $57.54 | $57.55 | $50.31 | 23,364 |
| 2019-10-07 | $58.19 | $58.46 | $58.07 | $58.27 | $50.94 | 50,809 |
| 2019-10-04 | $58.01 | $58.26 | $57.85 | $58.26 | $50.93 | 27,193 |
| 2019-10-03 | $57.26 | $57.83 | $57.08 | $57.76 | $50.50 | 46,671 |
| 2019-10-02 | $57.75 | $57.75 | $57.11 | $57.17 | $49.98 | 49,120 |
| 2019-10-01 | $58.19 | $58.20 | $57.72 | $57.73 | $50.47 | 132,188 |
| 2019-09-30 | $57.81 | $58.18 | $57.81 | $58.14 | $50.76 | 116,194 |
| 2019-09-27 | $58.63 | $58.63 | $57.78 | $58.08 | $50.71 | 88,497 |
| 2019-09-26 | $58.79 | $58.80 | $58.48 | $58.69 | $51.24 | 34,690 |
| 2019-09-25 | $58.66 | $58.88 | $58.19 | $58.78 | $51.32 | 247,760 |
| 2019-09-24 | $59.43 | $59.43 | $58.54 | $58.76 | $51.30 | 46,504 |
| 2019-09-23 | $59.01 | $59.48 | $59.01 | $59.36 | $51.83 | 48,906 |
| 2019-09-20 | $59.62 | $59.62 | $59.25 | $59.34 | $51.81 | 20,196 |
| 2019-09-19 | $59.58 | $59.94 | $59.45 | $59.49 | $51.94 | 29,950 |
| 2019-09-18 | $59.45 | $59.67 | $59.14 | $59.57 | $52.01 | 142,288 |
| 2019-09-17 | $59.52 | $59.79 | $59.47 | $59.77 | $52.19 | 37,150 |
| 2019-09-16 | $59.20 | $59.58 | $59.19 | $59.56 | $52.00 | 34,652 |
| 2019-09-13 | $59.53 | $59.53 | $59.32 | $59.39 | $51.85 | 14,911 |
| 2019-09-12 | $59.55 | $59.71 | $59.41 | $59.43 | $51.89 | 21,170 |
| 2019-09-11 | $59.34 | $59.39 | $58.88 | $59.39 | $51.85 | 16,260 |
| 2019-09-10 | $58.73 | $58.83 | $58.49 | $58.83 | $51.36 | 18,569 |
| 2019-09-09 | $59.27 | $59.72 | $58.66 | $58.83 | $51.36 | 10,998 |
| 2019-09-06 | $59.63 | $59.63 | $59.13 | $59.23 | $51.71 | 24,319 |
| 2019-09-05 | $59.36 | $59.45 | $59.06 | $59.28 | $51.76 | 23,838 |
| 2019-09-04 | $59.01 | $59.01 | $58.74 | $58.99 | $51.50 | 31,851 |
| 2019-09-03 | $58.75 | $59.02 | $58.45 | $58.66 | $51.22 | 238,531 |
| 2019-08-30 | $59.52 | $59.52 | $58.87 | $59.07 | $51.50 | 211,964 |
| 2019-08-29 | $59.50 | $59.50 | $59.16 | $59.29 | $51.70 | 14,465 |
| 2019-08-28 | $58.71 | $58.92 | $58.61 | $58.92 | $51.37 | 17,683 |
| 2019-08-27 | $59.24 | $59.28 | $58.57 | $58.80 | $51.27 | 18,982 |
| 2019-08-26 | $59.03 | $59.06 | $58.65 | $59.06 | $51.49 | 438,696 |
| 2019-08-23 | $59.23 | $59.51 | $58.62 | $58.87 | $51.33 | 32,154 |
| 2019-08-22 | $59.70 | $59.70 | $59.08 | $59.34 | $51.74 | 18,384 |
| 2019-08-21 | $59.46 | $59.54 | $59.33 | $59.53 | $51.90 | 43,004 |
| 2019-08-20 | $59.36 | $59.37 | $58.85 | $59.16 | $51.59 | 9,097 |
| 2019-08-19 | $59.53 | $59.53 | $59.12 | $59.22 | $51.63 | 36,804 |
| 2019-08-16 | $58.70 | $59.10 | $58.70 | $58.96 | $51.41 | 29,006 |
| 2019-08-15 | $58.60 | $58.71 | $58.31 | $58.51 | $51.02 | 16,326 |
| 2019-08-14 | $59.01 | $59.05 | $58.53 | $58.56 | $51.06 | 13,309 |
| 2019-08-13 | $59.05 | $59.70 | $59.05 | $59.70 | $52.05 | 17,001 |
| 2019-08-12 | $59.35 | $59.39 | $58.97 | $59.08 | $51.51 | 41,626 |
| 2019-08-09 | $59.79 | $59.86 | $59.35 | $59.71 | $52.06 | 33,983 |
| 2019-08-08 | $59.11 | $59.91 | $59.08 | $59.91 | $52.24 | 17,677 |
| 2019-08-07 | $58.47 | $59.11 | $58.38 | $59.04 | $51.48 | 16,372 |
| 2019-08-06 | $58.80 | $58.88 | $58.44 | $58.88 | $51.34 | 10,898 |
| 2019-08-05 | $58.90 | $58.90 | $58.13 | $58.34 | $50.87 | 53,309 |
| 2019-08-02 | $60.01 | $60.03 | $59.42 | $59.72 | $52.07 | 56,685 |
| 2019-08-01 | $60.57 | $61.11 | $60.00 | $60.24 | $52.52 | 55,308 |
| 2019-07-31 | $61.15 | $61.15 | $60.25 | $60.65 | $52.82 | 40,945 |
| 2019-07-30 | $61.16 | $61.16 | $60.88 | $61.10 | $53.21 | 16,187 |
| 2019-07-29 | $61.30 | $61.54 | $60.71 | $60.98 | $53.10 | 114,800 |
| 2019-07-26 | $61.11 | $61.39 | $60.99 | $61.26 | $53.35 | 35,339 |
| 2019-07-25 | $61.32 | $61.32 | $60.96 | $60.96 | $53.09 | 23,979 |
| 2019-07-24 | $60.96 | $61.43 | $60.96 | $61.42 | $53.49 | 49,735 |
| 2019-07-23 | $61.27 | $61.27 | $60.62 | $60.89 | $53.02 | 12,972 |
| 2019-07-22 | $60.65 | $60.88 | $60.64 | $60.76 | $52.91 | 15,991 |
| 2019-07-19 | $61.24 | $61.24 | $60.47 | $60.47 | $52.66 | 22,824 |
| 2019-07-18 | $60.50 | $60.89 | $60.50 | $60.88 | $53.02 | 51,930 |
| 2019-07-17 | $60.71 | $60.82 | $60.64 | $60.76 | $52.91 | 25,153 |
| 2019-07-16 | $60.97 | $60.97 | $60.61 | $60.68 | $52.84 | 14,668 |
| 2019-07-15 | $61.05 | $61.05 | $60.77 | $60.90 | $53.03 | 19,257 |
| 2019-07-12 | $60.79 | $60.86 | $60.60 | $60.85 | $52.99 | 23,415 |
| 2019-07-11 | $60.80 | $60.80 | $60.50 | $60.75 | $52.90 | 66,609 |
| 2019-07-10 | $60.70 | $60.86 | $60.54 | $60.71 | $52.87 | 49,626 |
| 2019-07-09 | $60.00 | $60.55 | $59.98 | $60.44 | $52.63 | 20,871 |
| 2019-07-08 | $60.14 | $60.18 | $60.03 | $60.11 | $52.35 | 35,175 |
| 2019-07-05 | $60.14 | $60.30 | $59.78 | $60.21 | $52.43 | 147,971 |
| 2019-07-03 | $60.03 | $60.19 | $59.99 | $60.19 | $52.42 | 116,862 |
| 2019-07-02 | $60.25 | $60.25 | $59.80 | $59.95 | $52.21 | 36,806 |
| 2019-07-01 | $59.88 | $60.01 | $59.73 | $59.94 | $52.20 | 373,868 |
| 2019-06-28 | $59.36 | $59.62 | $59.36 | $59.53 | $51.77 | 9,788 |
| 2019-06-27 | $59.03 | $59.40 | $59.03 | $59.40 | $51.66 | 42,855 |
| 2019-06-26 | $58.84 | $59.08 | $58.80 | $58.81 | $51.14 | 8,147 |
| 2019-06-25 | $59.11 | $59.17 | $58.52 | $58.63 | $50.99 | 18,944 |
| 2019-06-24 | $59.45 | $59.45 | $59.06 | $59.12 | $51.41 | 21,889 |
| 2019-06-21 | $59.24 | $59.50 | $59.22 | $59.26 | $51.54 | 21,802 |
| 2019-06-20 | $59.76 | $59.76 | $59.35 | $59.49 | $51.74 | 60,156 |
| 2019-06-19 | $59.22 | $59.38 | $59.03 | $59.36 | $51.62 | 18,355 |
| 2019-06-18 | $58.89 | $59.28 | $58.89 | $59.05 | $51.35 | 213,291 |
| 2019-06-17 | $58.35 | $58.82 | $58.35 | $58.38 | $50.77 | 21,916 |
| 2019-06-14 | $58.51 | $58.51 | $58.30 | $58.36 | $50.75 | 5,327 |
| 2019-06-13 | $58.69 | $58.76 | $58.56 | $58.70 | $51.05 | 14,541 |
| 2019-06-12 | $58.41 | $58.61 | $58.38 | $58.51 | $50.88 | 6,740 |
| 2019-06-11 | $58.97 | $58.97 | $58.30 | $58.57 | $50.94 | 38,158 |
| 2019-06-10 | $58.22 | $58.98 | $58.22 | $58.65 | $51.00 | 364,042 |
| 2019-06-07 | $58.05 | $58.35 | $58.03 | $58.29 | $50.69 | 11,499 |
| 2019-06-06 | $57.61 | $57.93 | $57.58 | $57.77 | $50.24 | 11,182 |
| 2019-06-05 | $57.66 | $57.66 | $57.19 | $57.62 | $50.11 | 15,137 |
| 2019-06-04 | $56.69 | $57.34 | $56.69 | $57.34 | $49.87 | 20,085 |
| 2019-06-03 | $56.85 | $57.14 | $56.22 | $56.45 | $49.09 | 51,592 |
| 2019-05-31 | $56.96 | $57.18 | $56.44 | $56.87 | $49.39 | 39,781 |
| 2019-05-30 | $57.10 | $57.40 | $57.10 | $57.15 | $49.64 | 10,208 |
| 2019-05-29 | $57.17 | $57.28 | $57.01 | $57.11 | $49.60 | 11,879 |
| 2019-05-28 | $57.37 | $57.61 | $57.37 | $57.40 | $49.85 | 9,219 |
| 2019-05-24 | $57.48 | $57.48 | $57.27 | $57.37 | $49.83 | 9,279 |
| 2019-05-23 | $57.51 | $57.51 | $57.10 | $57.38 | $49.84 | 13,119 |
| 2019-05-22 | $57.81 | $58.06 | $57.80 | $57.94 | $50.32 | 18,404 |
| 2019-05-21 | $57.73 | $58.06 | $57.73 | $57.96 | $50.34 | 48,314 |
| 2019-05-20 | $57.83 | $57.83 | $57.47 | $57.47 | $49.91 | 27,729 |
| 2019-05-17 | $58.14 | $58.59 | $58.00 | $58.17 | $50.52 | 15,344 |
| 2019-05-16 | $58.32 | $58.71 | $58.31 | $58.56 | $50.86 | 10,109 |
| 2019-05-15 | $57.67 | $58.35 | $57.67 | $58.24 | $50.58 | 10,021 |
| 2019-05-14 | $57.54 | $58.01 | $57.54 | $57.99 | $50.37 | 12,636 |
| 2019-05-13 | $57.63 | $58.26 | $57.32 | $57.32 | $49.78 | 11,141 |
| 2019-05-10 | $58.38 | $58.63 | $58.08 | $58.63 | $50.92 | 114,908 |
| 2019-05-09 | $58.35 | $58.65 | $58.00 | $58.64 | $50.93 | 13,561 |
| 2019-05-08 | $58.60 | $59.00 | $58.52 | $58.68 | $50.96 | 21,917 |
| 2019-05-07 | $59.19 | $59.24 | $58.52 | $58.72 | $51.00 | 19,651 |
| 2019-05-06 | $58.99 | $59.58 | $58.99 | $59.54 | $51.71 | 47,804 |
| 2019-05-03 | $59.39 | $59.81 | $59.13 | $59.81 | $51.94 | 20,368 |
| 2019-05-02 | $59.06 | $59.41 | $58.92 | $59.27 | $51.48 | 12,247 |
| 2019-05-01 | $59.61 | $60.00 | $59.10 | $59.11 | $51.34 | 16,424 |
| 2019-04-30 | $59.56 | $59.70 | $59.29 | $59.59 | $51.69 | 9,362 |
| 2019-04-29 | $59.44 | $59.65 | $59.41 | $59.55 | $51.65 | 9,901 |
| 2019-04-26 | $59.20 | $59.65 | $59.04 | $59.65 | $51.74 | 17,899 |
| 2019-04-25 | $59.32 | $59.34 | $59.03 | $59.19 | $51.34 | 12,999 |
| 2019-04-24 | $59.32 | $59.51 | $59.25 | $59.32 | $51.45 | 22,542 |
| 2019-04-23 | $59.35 | $59.35 | $58.97 | $59.27 | $51.41 | 11,975 |
| 2019-04-22 | $58.52 | $59.04 | $58.52 | $59.04 | $51.21 | 19,687 |
| 2019-04-18 | $58.82 | $59.23 | $58.45 | $58.81 | $51.01 | 21,014 |
| 2019-04-17 | $59.34 | $59.39 | $58.64 | $58.82 | $51.02 | 16,689 |
| 2019-04-16 | $59.14 | $59.24 | $59.00 | $59.01 | $51.18 | 84,402 |
| 2019-04-15 | $59.10 | $59.13 | $58.85 | $59.03 | $51.20 | 27,024 |
| 2019-04-12 | $58.99 | $59.34 | $58.96 | $59.01 | $51.18 | 14,951 |
| 2019-04-11 | $59.06 | $59.06 | $58.90 | $59.01 | $51.18 | 18,410 |
| 2019-04-10 | $58.70 | $59.05 | $58.70 | $59.05 | $51.22 | 20,069 |
| 2019-04-09 | $58.32 | $58.87 | $58.32 | $58.58 | $50.81 | 29,704 |
| 2019-04-08 | $58.85 | $58.85 | $58.54 | $58.80 | $51.00 | 25,962 |
| 2019-04-05 | $58.58 | $58.81 | $58.58 | $58.81 | $51.01 | 46,938 |
| 2019-04-04 | $58.81 | $58.81 | $58.31 | $58.46 | $50.71 | 27,982 |
| 2019-04-03 | $58.60 | $58.90 | $58.60 | $58.78 | $50.98 | 16,875 |
| 2019-04-02 | $58.38 | $58.52 | $58.19 | $58.27 | $50.54 | 121,238 |
| 2019-04-01 | $58.28 | $58.42 | $58.15 | $58.39 | $50.65 | 20,106 |
| 2019-03-29 | $57.95 | $58.03 | $57.78 | $57.96 | $50.20 | 18,051 |
| 2019-03-28 | $57.59 | $57.77 | $57.43 | $57.66 | $49.94 | 23,653 |
| 2019-03-27 | $58.05 | $58.09 | $57.26 | $57.43 | $49.75 | 23,822 |
| 2019-03-26 | $58.10 | $58.16 | $57.72 | $57.92 | $50.17 | 20,317 |
| 2019-03-25 | $58.15 | $58.21 | $57.61 | $57.85 | $50.11 | 33,056 |
| 2019-03-22 | $58.82 | $58.85 | $58.04 | $58.05 | $50.28 | 35,240 |
| 2019-03-21 | $58.24 | $59.09 | $58.24 | $59.06 | $51.16 | 32,254 |
| 2019-03-20 | $58.60 | $58.60 | $58.08 | $58.42 | $50.60 | 47,541 |
| 2019-03-19 | $58.53 | $58.62 | $58.35 | $58.56 | $50.72 | 27,478 |
| 2019-03-18 | $58.40 | $58.40 | $58.12 | $58.30 | $50.50 | 25,129 |
| 2019-03-15 | $58.34 | $58.34 | $58.16 | $58.20 | $50.41 | 235,274 |
| 2019-03-14 | $58.22 | $58.22 | $58.06 | $58.13 | $50.35 | 48,688 |
| 2019-03-13 | $58.03 | $58.29 | $58.03 | $58.17 | $50.39 | 73,574 |
| 2019-03-12 | $57.89 | $58.07 | $57.68 | $57.99 | $50.23 | 31,035 |
| 2019-03-11 | $57.22 | $57.80 | $57.22 | $57.79 | $50.06 | 31,354 |
| 2019-03-08 | $56.67 | $57.14 | $56.27 | $57.14 | $49.49 | 271,879 |
| 2019-03-07 | $57.29 | $57.36 | $56.92 | $57.14 | $49.49 | 23,320 |
| 2019-03-06 | $57.69 | $58.08 | $57.36 | $57.37 | $49.69 | 11,979 |
| 2019-03-05 | $57.95 | $58.08 | $57.64 | $57.82 | $50.08 | 13,600 |
| 2019-03-04 | $58.93 | $58.93 | $57.52 | $57.92 | $50.17 | 11,393 |
| 2019-03-01 | $58.30 | $58.38 | $58.00 | $58.32 | $50.51 | 12,141 |
| 2019-02-28 | $58.32 | $58.32 | $58.06 | $58.25 | $50.39 | 13,090 |
| 2019-02-27 | $58.22 | $58.45 | $58.15 | $58.43 | $50.55 | 25,900 |
| 2019-02-26 | $58.30 | $58.32 | $58.11 | $58.20 | $50.35 | 28,409 |
| 2019-02-25 | $58.42 | $58.51 | $58.26 | $58.26 | $50.40 | 88,900 |
| 2019-02-22 | $57.63 | $57.95 | $57.63 | $57.95 | $50.13 | 9,665 |
| 2019-02-21 | $57.60 | $57.60 | $57.25 | $57.35 | $49.61 | 14,645 |
| 2019-02-20 | $57.72 | $57.80 | $57.50 | $57.60 | $49.83 | 21,235 |
| 2019-02-19 | $57.64 | $57.89 | $57.64 | $57.81 | $50.01 | 34,852 |
| 2019-02-15 | $57.85 | $57.85 | $57.50 | $57.74 | $49.95 | 24,783 |
| 2019-02-14 | $57.17 | $57.54 | $57.03 | $57.48 | $49.72 | 126,578 |
| 2019-02-13 | $57.32 | $57.53 | $57.22 | $57.35 | $49.61 | 38,007 |
| 2019-02-12 | $57.21 | $57.39 | $57.21 | $57.39 | $49.65 | 104,304 |
| 2019-02-11 | $56.93 | $56.99 | $56.76 | $56.92 | $49.24 | 294,892 |
| 2019-02-08 | $56.26 | $56.81 | $56.26 | $56.78 | $49.12 | 15,100 |
| 2019-02-07 | $56.68 | $56.71 | $56.27 | $56.58 | $48.95 | 19,032 |
| 2019-02-06 | $56.99 | $57.32 | $56.92 | $57.03 | $49.34 | 32,518 |
| 2019-02-05 | $56.74 | $56.86 | $56.62 | $56.74 | $49.08 | 44,105 |
| 2019-02-04 | $56.45 | $56.65 | $56.32 | $56.60 | $48.96 | 20,538 |
| 2019-02-01 | $55.88 | $56.45 | $55.88 | $56.45 | $48.83 | 88,977 |
| 2019-01-31 | $55.57 | $56.16 | $55.57 | $56.04 | $48.41 | 65,137 |
| 2019-01-30 | $55.13 | $55.58 | $55.02 | $55.53 | $47.97 | 303,473 |
| 2019-01-29 | $55.38 | $55.38 | $54.79 | $54.87 | $47.40 | 46,245 |
| 2019-01-28 | $55.02 | $55.30 | $54.87 | $55.12 | $47.61 | 28,125 |
| 2019-01-25 | $55.11 | $55.45 | $55.10 | $55.41 | $47.86 | 50,148 |
| 2019-01-24 | $54.39 | $54.99 | $54.39 | $54.91 | $47.43 | 274,757 |
| 2019-01-23 | $54.80 | $54.81 | $54.21 | $54.47 | $47.05 | 16,574 |
| 2019-01-22 | $54.91 | $54.94 | $54.31 | $54.48 | $47.06 | 75,037 |
| 2019-01-18 | $55.15 | $55.27 | $54.76 | $55.13 | $47.62 | 52,390 |
| 2019-01-17 | $54.38 | $54.81 | $54.34 | $54.70 | $47.25 | 50,527 |
| 2019-01-16 | $54.56 | $54.76 | $54.32 | $54.33 | $46.93 | 98,523 |
| 2019-01-15 | $54.36 | $54.55 | $54.30 | $54.46 | $47.04 | 19,255 |
| 2019-01-14 | $54.02 | $54.27 | $54.02 | $54.11 | $46.74 | 33,020 |
| 2019-01-11 | $54.17 | $54.53 | $54.15 | $54.50 | $47.08 | 30,654 |
| 2019-01-10 | $53.45 | $54.34 | $53.45 | $54.33 | $46.93 | 201,448 |
| 2019-01-09 | $53.83 | $54.22 | $53.83 | $54.08 | $46.72 | 29,345 |
| 2019-01-08 | $53.75 | $53.75 | $53.06 | $53.58 | $46.28 | 337,202 |
| 2019-01-07 | $52.65 | $53.41 | $52.65 | $53.27 | $46.01 | 110,581 |
| 2019-01-04 | $51.78 | $52.68 | $51.78 | $52.52 | $45.37 | 62,326 |
| 2019-01-03 | $52.03 | $52.28 | $51.40 | $51.48 | $44.47 | 50,733 |
| 2019-01-02 | $51.80 | $52.33 | $51.73 | $52.25 | $45.13 | 57,413 |
| 2018-12-31 | $52.32 | $52.52 | $51.96 | $52.52 | $45.37 | 82,906 |
| 2018-12-28 | $52.23 | $52.39 | $51.56 | $52.07 | $44.98 | 79,812 |
| 2018-12-27 | $51.25 | $51.84 | $51.00 | $51.84 | $44.78 | 66,307 |
| 2018-12-26 | $50.58 | $51.68 | $50.37 | $51.68 | $44.64 | 36,112 |
| 2018-12-24 | $50.85 | $50.85 | $50.03 | $50.03 | $43.22 | 349,476 |
| 2018-12-21 | $52.02 | $52.02 | $50.38 | $50.49 | $43.61 | 791,361 |
| 2018-12-20 | $52.15 | $52.16 | $51.17 | $51.47 | $44.46 | 74,641 |
| 2018-12-19 | $52.67 | $53.00 | $51.96 | $52.18 | $45.07 | 50,986 |
| 2018-12-18 | $52.96 | $53.10 | $52.58 | $52.75 | $45.57 | 65,056 |
| 2018-12-17 | $54.26 | $54.26 | $53.13 | $53.22 | $45.42 | 106,026 |
| 2018-12-14 | $54.46 | $54.70 | $54.26 | $54.28 | $46.32 | 44,944 |
| 2018-12-13 | $55.41 | $55.41 | $54.70 | $54.71 | $46.69 | 18,409 |
| 2018-12-12 | $55.09 | $55.47 | $54.90 | $55.15 | $47.06 | 19,485 |
| 2018-12-11 | $55.15 | $55.18 | $54.53 | $54.76 | $46.73 | 24,051 |
| 2018-12-10 | $54.43 | $54.85 | $54.17 | $54.75 | $46.72 | 113,575 |
| 2018-12-07 | $55.39 | $55.57 | $54.32 | $54.50 | $46.51 | 147,877 |
| 2018-12-06 | $54.66 | $55.42 | $54.47 | $55.42 | $47.29 | 46,196 |
| 2018-12-04 | $56.17 | $56.75 | $54.99 | $55.42 | $47.29 | 278,535 |
| 2018-12-03 | $57.13 | $57.13 | $56.63 | $56.86 | $48.52 | 51,945 |
| 2018-11-30 | $56.28 | $56.61 | $56.28 | $56.48 | $47.31 | 147,037 |
| 2018-11-29 | $56.30 | $56.47 | $55.98 | $56.24 | $47.11 | 22,325 |
| 2018-11-28 | $55.61 | $56.38 | $55.44 | $56.26 | $47.13 | 21,514 |
| 2018-11-27 | $55.29 | $55.56 | $55.29 | $55.35 | $46.36 | 13,741 |
| 2018-11-26 | $55.21 | $55.60 | $55.10 | $55.60 | $46.57 | 16,999 |
| 2018-11-23 | $54.55 | $55.06 | $54.55 | $54.98 | $46.05 | 3,697 |
| 2018-11-21 | $54.86 | $55.05 | $54.74 | $54.86 | $45.95 | 88,675 |
| 2018-11-20 | $54.10 | $54.79 | $53.87 | $54.43 | $45.59 | 64,591 |
| 2018-11-19 | $56.10 | $56.10 | $54.80 | $54.95 | $46.03 | 209,663 |
| 2018-11-16 | $55.87 | $56.22 | $55.72 | $56.21 | $47.08 | 66,754 |
| 2018-11-15 | $56.52 | $56.52 | $55.19 | $56.12 | $47.01 | 28,879 |
| 2018-11-14 | $56.12 | $56.12 | $55.31 | $55.45 | $46.45 | 80,866 |
| 2018-11-13 | $55.71 | $56.10 | $55.66 | $55.67 | $46.63 | 17,707 |
| 2018-11-12 | $56.52 | $56.53 | $55.43 | $55.67 | $46.63 | 57,647 |
| 2018-11-09 | $56.66 | $56.99 | $56.30 | $56.58 | $47.39 | 19,155 |
| 2018-11-08 | $57.47 | $57.60 | $57.17 | $57.20 | $47.91 | 76,662 |
| 2018-11-07 | $57.51 | $58.74 | $56.88 | $57.58 | $48.23 | 63,782 |
| 2018-11-06 | $56.34 | $57.03 | $55.30 | $56.96 | $47.71 | 742,794 |
| 2018-11-05 | $56.89 | $56.91 | $56.09 | $56.41 | $47.25 | 50,515 |
| 2018-11-02 | $57.00 | $57.05 | $56.47 | $56.63 | $47.44 | 37,389 |
| 2018-11-01 | $55.95 | $56.65 | $55.75 | $56.53 | $47.35 | 178,931 |
| 2018-10-31 | $55.75 | $56.08 | $55.74 | $55.78 | $46.66 | 25,744 |
| 2018-10-30 | $54.65 | $55.27 | $54.58 | $55.18 | $46.16 | 92,389 |
| 2018-10-29 | $55.57 | $55.66 | $54.28 | $54.66 | $45.72 | 71,279 |
| 2018-10-26 | $54.76 | $55.30 | $54.35 | $54.78 | $45.82 | 34,779 |
| 2018-10-25 | $55.19 | $55.61 | $54.96 | $55.38 | $46.32 | 46,374 |
| 2018-10-24 | $56.39 | $56.39 | $54.77 | $54.77 | $45.81 | 22,834 |
| 2018-10-23 | $55.88 | $56.50 | $55.57 | $56.20 | $47.01 | 33,461 |
| 2018-10-22 | $56.60 | $56.61 | $56.12 | $56.36 | $47.14 | 30,718 |
| 2018-10-19 | $57.24 | $57.25 | $56.21 | $56.21 | $47.02 | 31,594 |
| 2018-10-18 | $57.53 | $57.55 | $56.85 | $57.17 | $47.82 | 161,145 |
| 2018-10-17 | $58.00 | $58.00 | $57.34 | $57.56 | $48.15 | 29,765 |
| 2018-10-16 | $56.80 | $57.62 | $56.80 | $57.38 | $48.00 | 89,711 |
| 2018-10-15 | $56.63 | $56.79 | $56.33 | $56.41 | $47.19 | 50,490 |
| 2018-10-12 | $55.50 | $56.72 | $55.50 | $56.51 | $47.27 | 135,078 |
| 2018-10-11 | $55.87 | $56.56 | $55.68 | $55.91 | $46.77 | 78,524 |
| 2018-10-10 | $57.30 | $57.30 | $55.97 | $56.01 | $46.85 | 305,624 |
| 2018-10-09 | $57.66 | $57.66 | $57.32 | $57.37 | $47.99 | 50,074 |
| 2018-10-08 | $57.94 | $57.99 | $57.10 | $57.44 | $48.05 | 42,213 |
| 2018-10-05 | $58.48 | $58.65 | $57.70 | $58.07 | $48.57 | 43,603 |
| 2018-10-04 | $59.34 | $59.34 | $58.33 | $58.54 | $48.96 | 63,071 |
| 2018-10-03 | $59.59 | $59.59 | $59.17 | $59.23 | $49.55 | 156,563 |
| 2018-10-02 | $59.87 | $59.87 | $59.14 | $59.18 | $49.50 | 21,445 |
| 2018-10-01 | $60.11 | $60.11 | $59.55 | $59.61 | $49.86 | 160,612 |
| 2018-09-28 | $59.59 | $59.99 | $59.59 | $59.86 | $50.01 | 45,869 |
| 2018-09-27 | $59.66 | $59.91 | $59.66 | $59.79 | $49.95 | 34,043 |
| 2018-09-26 | $59.91 | $59.95 | $59.55 | $59.60 | $49.79 | 43,426 |
| 2018-09-25 | $59.64 | $59.89 | $59.53 | $59.83 | $49.98 | 243,119 |
| 2018-09-24 | $59.33 | $59.56 | $59.22 | $59.54 | $49.74 | 35,778 |
| 2018-09-21 | $59.76 | $59.78 | $59.39 | $59.39 | $49.62 | 81,971 |
| 2018-09-20 | $59.71 | $59.71 | $59.49 | $59.55 | $49.75 | 60,438 |
| 2018-09-19 | $59.57 | $60.00 | $59.18 | $59.37 | $49.60 | 26,281 |
| 2018-09-18 | $59.41 | $59.59 | $59.41 | $59.44 | $49.66 | 70,869 |
| 2018-09-17 | $59.86 | $59.86 | $59.16 | $59.24 | $49.49 | 64,130 |
| 2018-09-14 | $59.85 | $59.99 | $59.71 | $59.94 | $50.08 | 24,163 |
| 2018-09-13 | $59.77 | $59.93 | $59.60 | $59.65 | $49.83 | 253,118 |
| 2018-09-12 | $59.27 | $59.49 | $58.81 | $59.47 | $49.68 | 50,056 |
| 2018-09-11 | $59.16 | $59.36 | $59.05 | $59.23 | $49.48 | 102,053 |
| 2018-09-10 | $59.01 | $59.30 | $59.01 | $59.19 | $49.45 | 20,028 |
| 2018-09-07 | $58.85 | $59.49 | $58.65 | $59.05 | $49.33 | 28,792 |
| 2018-09-06 | $59.30 | $59.30 | $59.00 | $59.10 | $49.38 | 12,263 |
| 2018-09-05 | $59.99 | $59.99 | $59.22 | $59.29 | $49.53 | 9,699 |
| 2018-09-04 | $59.90 | $60.03 | $59.67 | $60.02 | $50.14 | 17,205 |
| 2018-08-31 | $59.79 | $60.01 | $59.79 | $60.00 | $50.07 | 8,409 |
| 2018-08-30 | $60.00 | $60.27 | $59.73 | $59.89 | $49.98 | 18,187 |
| 2018-08-29 | $59.99 | $60.14 | $59.88 | $60.12 | $50.17 | 14,758 |
| 2018-08-28 | $59.97 | $59.97 | $59.68 | $59.85 | $49.94 | 18,114 |
| 2018-08-27 | $59.76 | $59.95 | $59.63 | $59.84 | $49.93 | 13,891 |
| 2018-08-24 | $59.14 | $59.53 | $59.14 | $59.53 | $49.67 | 19,240 |
| 2018-08-23 | $58.94 | $59.21 | $58.94 | $58.94 | $49.18 | 11,674 |
| 2018-08-22 | $58.45 | $58.92 | $58.45 | $58.92 | $49.16 | 16,528 |
| 2018-08-21 | $58.16 | $58.76 | $58.16 | $58.63 | $48.92 | 17,200 |
| 2018-08-20 | $58.13 | $58.16 | $57.81 | $58.15 | $48.52 | 27,623 |
| 2018-08-17 | $57.83 | $58.04 | $57.68 | $57.96 | $48.36 | 15,885 |
| 2018-08-16 | $58.14 | $58.25 | $58.00 | $58.05 | $48.44 | 14,450 |
| 2018-08-15 | $58.09 | $58.21 | $57.68 | $57.95 | $48.36 | 13,599 |
| 2018-08-14 | $58.70 | $58.70 | $58.46 | $58.54 | $48.85 | 10,345 |
| 2018-08-13 | $58.80 | $58.88 | $58.49 | $58.52 | $48.83 | 7,645 |
| 2018-08-10 | $58.67 | $58.90 | $58.52 | $58.68 | $48.97 | 30,720 |
| 2018-08-09 | $58.94 | $59.35 | $58.94 | $59.19 | $49.39 | 158,521 |
| 2018-08-08 | $59.13 | $59.24 | $59.00 | $59.10 | $49.31 | 35,731 |
| 2018-08-07 | $58.88 | $59.34 | $58.88 | $59.21 | $49.41 | 20,090 |
| 2018-08-06 | $58.46 | $58.83 | $58.28 | $58.83 | $49.09 | 19,465 |
| 2018-08-03 | $58.62 | $58.84 | $58.34 | $58.45 | $48.77 | 20,557 |
| 2018-08-02 | $57.83 | $58.52 | $57.83 | $58.50 | $48.82 | 20,287 |
| 2018-08-01 | $57.91 | $58.09 | $57.42 | $57.95 | $48.36 | 47,323 |
| 2018-07-31 | $57.85 | $58.04 | $57.56 | $57.86 | $48.22 | 11,075 |
| 2018-07-30 | $58.35 | $58.38 | $57.57 | $57.75 | $48.13 | 19,923 |
| 2018-07-27 | $58.97 | $58.97 | $58.12 | $58.31 | $48.59 | 14,579 |
| 2018-07-26 | $58.63 | $59.00 | $58.62 | $58.92 | $49.11 | 29,496 |
| 2018-07-25 | $58.40 | $58.63 | $58.35 | $58.61 | $48.85 | 18,012 |
| 2018-07-24 | $59.02 | $59.02 | $58.23 | $58.36 | $48.64 | 20,791 |
| 2018-07-23 | $58.73 | $58.82 | $58.50 | $58.78 | $48.99 | 10,068 |
| 2018-07-20 | $58.91 | $58.95 | $58.79 | $58.82 | $49.02 | 9,253 |
| 2018-07-19 | $58.87 | $58.96 | $58.78 | $58.94 | $49.12 | 7,849 |
| 2018-07-18 | $59.01 | $59.08 | $58.85 | $59.04 | $49.21 | 15,198 |
| 2018-07-17 | $58.53 | $59.06 | $58.53 | $58.99 | $49.16 | 10,322 |
| 2018-07-16 | $58.87 | $58.87 | $58.59 | $58.69 | $48.92 | 10,992 |
| 2018-07-13 | $58.94 | $59.15 | $58.72 | $58.90 | $49.09 | 22,049 |
| 2018-07-12 | $58.73 | $59.00 | $58.60 | $59.00 | $49.17 | 10,557 |
| 2018-07-11 | $58.41 | $58.60 | $58.30 | $58.42 | $48.69 | 18,903 |
| 2018-07-10 | $58.89 | $58.89 | $58.62 | $58.74 | $48.96 | 9,925 |
| 2018-07-09 | $58.84 | $58.84 | $58.43 | $58.75 | $48.97 | 17,530 |
| 2018-07-06 | $57.94 | $58.55 | $57.94 | $58.51 | $48.77 | 27,654 |
| 2018-07-05 | $57.94 | $57.98 | $57.57 | $57.98 | $48.32 | 32,415 |
| 2018-07-03 | $57.78 | $57.94 | $57.54 | $57.58 | $47.99 | 6,379 |
| 2018-07-02 | $57.36 | $58.16 | $57.32 | $57.71 | $48.10 | 14,192 |
| 2018-06-29 | $57.86 | $57.89 | $57.71 | $57.71 | $48.04 | 41,232 |
| 2018-06-28 | $57.19 | $57.71 | $57.19 | $57.57 | $47.92 | 5,091 |
| 2018-06-27 | $58.25 | $58.26 | $57.33 | $57.33 | $47.72 | 999,985 |
| 2018-06-26 | $57.95 | $58.24 | $57.85 | $58.13 | $48.39 | 40,927 |
| 2018-06-25 | $58.56 | $59.00 | $57.66 | $58.05 | $48.32 | 21,833 |
| 2018-06-22 | $59.63 | $59.63 | $58.92 | $58.92 | $49.05 | 1,010,002 |
| 2018-06-21 | $60.09 | $60.09 | $59.34 | $59.44 | $49.48 | 9,993 |
| 2018-06-20 | $59.83 | $60.00 | $59.77 | $59.99 | $49.94 | 8,718 |
| 2018-06-19 | $59.26 | $59.64 | $59.07 | $59.58 | $49.59 | 31,910 |
| 2018-06-18 | $59.45 | $59.85 | $59.34 | $59.84 | $49.81 | 15,121 |
| 2018-06-15 | $59.67 | $59.83 | $59.51 | $59.73 | $49.72 | 54,195 |
| 2018-06-14 | $59.65 | $59.91 | $59.65 | $59.72 | $49.71 | 90,027 |
| 2018-06-13 | $59.64 | $59.77 | $59.38 | $59.57 | $49.59 | 25,051 |
| 2018-06-12 | $59.35 | $59.69 | $59.28 | $59.53 | $49.55 | 90,914 |
| 2018-06-11 | $59.09 | $59.27 | $59.02 | $59.22 | $49.30 | 65,767 |
| 2018-06-08 | $58.80 | $59.02 | $58.80 | $58.96 | $49.08 | 6,594 |
| 2018-06-07 | $59.50 | $59.50 | $58.68 | $58.95 | $49.07 | 28,408 |
| 2018-06-06 | $59.03 | $59.24 | $58.92 | $59.21 | $49.29 | 9,167 |
| 2018-06-05 | $58.81 | $58.98 | $58.77 | $58.81 | $48.95 | 28,851 |
| 2018-06-04 | $58.76 | $58.76 | $58.45 | $58.67 | $48.84 | 12,308 |
| 2018-06-01 | $58.41 | $58.54 | $58.22 | $58.51 | $48.70 | 19,883 |
| 2018-05-31 | $58.37 | $58.41 | $58.05 | $58.05 | $48.26 | 21,538 |
| 2018-05-30 | $58.25 | $58.50 | $58.21 | $58.47 | $48.61 | 36,830 |
| 2018-05-29 | $57.95 | $58.13 | $57.80 | $58.01 | $48.22 | 8,623 |
| 2018-05-25 | $58.03 | $58.22 | $57.95 | $58.15 | $48.34 | 23,478 |
| 2018-05-24 | $57.94 | $58.23 | $57.86 | $58.15 | $48.34 | 16,050 |
| 2018-05-23 | $57.93 | $57.98 | $57.77 | $57.89 | $48.12 | 6,113 |
| 2018-05-22 | $58.19 | $58.19 | $57.87 | $57.87 | $48.11 | 8,661 |
| 2018-05-21 | $58.25 | $58.48 | $57.88 | $58.03 | $48.24 | 37,936 |
| 2018-05-18 | $58.10 | $58.10 | $57.80 | $57.87 | $48.11 | 4,437 |
| 2018-05-17 | $57.76 | $58.15 | $57.76 | $57.95 | $48.17 | 18,933 |
| 2018-05-16 | $57.65 | $58.09 | $57.65 | $58.08 | $48.28 | 102,456 |
| 2018-05-15 | $57.67 | $57.87 | $57.50 | $57.77 | $48.02 | 85,176 |
| 2018-05-14 | $58.08 | $58.13 | $57.75 | $57.81 | $48.06 | 13,391 |
| 2018-05-11 | $57.94 | $57.94 | $57.56 | $57.71 | $47.97 | 13,551 |
| 2018-05-10 | $57.77 | $57.92 | $57.68 | $57.80 | $48.05 | 34,400 |
| 2018-05-09 | $57.44 | $57.59 | $57.28 | $57.59 | $47.87 | 8,064 |
| 2018-05-08 | $57.12 | $57.33 | $57.12 | $57.33 | $47.66 | 17,025 |
| 2018-05-07 | $56.63 | $57.25 | $56.63 | $57.17 | $47.53 | 8,808 |
| 2018-05-04 | $55.96 | $56.79 | $55.96 | $56.61 | $47.06 | 11,268 |
| 2018-05-03 | $55.82 | $56.16 | $55.69 | $56.12 | $46.65 | 10,671 |
| 2018-05-02 | $56.14 | $56.38 | $56.11 | $56.11 | $46.64 | 10,416 |
| 2018-05-01 | $56.00 | $56.07 | $55.73 | $56.06 | $46.60 | 8,660 |
| 2018-04-30 | $56.45 | $56.45 | $56.00 | $56.05 | $46.52 | 9,929 |
| 2018-04-27 | $56.73 | $56.73 | $56.09 | $56.26 | $46.69 | 25,691 |
| 2018-04-26 | $56.23 | $56.45 | $56.23 | $56.43 | $46.84 | 6,252 |
| 2018-04-25 | $55.93 | $55.99 | $55.57 | $55.86 | $46.36 | 14,742 |
| 2018-04-24 | $56.84 | $56.84 | $55.65 | $55.93 | $46.42 | 19,042 |
| 2018-04-23 | $56.79 | $57.08 | $56.39 | $56.43 | $46.84 | 13,563 |
| 2018-04-20 | $57.19 | $57.19 | $56.61 | $56.68 | $47.04 | 9,692 |
| 2018-04-19 | $57.18 | $57.37 | $56.79 | $56.95 | $47.27 | 18,875 |
| 2018-04-18 | $57.20 | $57.43 | $57.06 | $57.39 | $47.63 | 18,822 |
| 2018-04-17 | $56.86 | $57.25 | $56.80 | $57.19 | $47.47 | 9,695 |
| 2018-04-16 | $56.67 | $56.92 | $56.43 | $56.61 | $46.99 | 8,610 |
| 2018-04-13 | $57.02 | $57.02 | $56.37 | $56.53 | $46.92 | 9,865 |
| 2018-04-12 | $56.64 | $56.84 | $56.63 | $56.73 | $47.08 | 30,834 |
| 2018-04-11 | $55.93 | $56.51 | $55.93 | $56.28 | $46.71 | 7,618 |
| 2018-04-10 | $56.06 | $56.39 | $55.87 | $56.34 | $46.76 | 11,023 |
| 2018-04-09 | $55.64 | $56.01 | $55.47 | $55.49 | $46.06 | 9,343 |
| 2018-04-06 | $55.61 | $55.94 | $55.27 | $55.38 | $45.96 | 12,724 |
| 2018-04-05 | $56.28 | $56.28 | $55.91 | $56.12 | $46.58 | 6,028 |
| 2018-04-04 | $54.90 | $56.00 | $54.90 | $55.98 | $46.46 | 12,411 |
| 2018-04-03 | $55.66 | $55.74 | $55.40 | $55.74 | $46.26 | 14,906 |
| 2018-04-02 | $56.01 | $56.01 | $55.00 | $55.08 | $45.72 | 221,007 |
| 2018-03-29 | $56.07 | $56.63 | $55.87 | $56.32 | $46.65 | 48,452 |
| 2018-03-28 | $56.34 | $56.36 | $55.67 | $55.69 | $46.13 | 26,883 |
| 2018-03-27 | $57.68 | $57.68 | $56.22 | $56.33 | $46.66 | 33,761 |
| 2018-03-26 | $57.14 | $57.35 | $56.78 | $57.35 | $47.51 | 17,349 |
| 2018-03-23 | $57.54 | $57.60 | $56.49 | $56.49 | $46.80 | 19,319 |
| 2018-03-22 | $57.89 | $58.08 | $57.36 | $57.38 | $47.53 | 27,381 |
| 2018-03-21 | $58.43 | $58.59 | $58.08 | $58.08 | $48.11 | 21,897 |
| 2018-03-20 | $58.03 | $58.17 | $57.88 | $58.00 | $48.05 | 15,351 |
| 2018-03-19 | $58.04 | $58.20 | $57.52 | $57.91 | $47.97 | 32,569 |
| 2018-03-16 | $58.55 | $58.55 | $58.15 | $58.17 | $48.19 | 12,496 |
| 2018-03-15 | $58.71 | $58.71 | $58.16 | $58.23 | $48.24 | 33,163 |
| 2018-03-14 | $58.43 | $58.52 | $58.09 | $58.25 | $48.25 | 89,413 |
| 2018-03-13 | $58.88 | $58.93 | $58.27 | $58.38 | $48.36 | 20,410 |
| 2018-03-12 | $58.17 | $58.68 | $58.17 | $58.61 | $48.55 | 18,348 |
| 2018-03-09 | $58.00 | $58.24 | $57.89 | $58.23 | $48.24 | 10,967 |
| 2018-03-08 | $57.85 | $57.86 | $57.65 | $57.86 | $47.93 | 18,497 |
| 2018-03-07 | $57.04 | $57.65 | $56.17 | $57.65 | $47.76 | 82,234 |
| 2018-03-06 | $57.40 | $57.45 | $56.98 | $57.45 | $47.59 | 28,773 |
| 2018-03-05 | $56.34 | $56.92 | $56.23 | $56.92 | $47.15 | 9,825 |
| 2018-03-02 | $55.78 | $56.47 | $55.54 | $56.47 | $46.78 | 79,145 |
| 2018-03-01 | $56.55 | $56.55 | $55.60 | $55.90 | $46.31 | 12,333 |
| 2018-02-28 | $56.85 | $56.85 | $56.30 | $56.39 | $46.63 | 27,311 |
| 2018-02-27 | $56.86 | $56.94 | $56.36 | $56.36 | $46.60 | 39,407 |
| 2018-02-26 | $56.63 | $56.77 | $56.45 | $56.77 | $46.94 | 9,559 |
| 2018-02-23 | $56.15 | $56.57 | $56.03 | $56.57 | $46.78 | 15,844 |
| 2018-02-22 | $56.10 | $56.22 | $55.80 | $55.80 | $46.14 | 556,181 |
| 2018-02-21 | $56.00 | $56.33 | $56.00 | $56.07 | $46.37 | 11,399 |
| 2018-02-20 | $55.90 | $56.10 | $55.53 | $55.97 | $46.28 | 1,278,855 |
| 2018-02-16 | $55.85 | $56.12 | $55.70 | $55.80 | $46.14 | 130,192 |
| 2018-02-15 | $55.54 | $55.70 | $55.40 | $55.54 | $45.93 | 1,161,498 |
| 2018-02-14 | $54.64 | $55.42 | $54.64 | $55.26 | $45.70 | 8,184 |
| 2018-02-13 | $54.31 | $54.76 | $54.29 | $54.76 | $45.28 | 10,091 |
| 2018-02-12 | $54.65 | $54.78 | $54.38 | $54.47 | $45.04 | 15,890 |
| 2018-02-09 | $54.11 | $54.22 | $53.04 | $54.07 | $44.71 | 54,060 |
| 2018-02-08 | $55.53 | $55.55 | $53.71 | $53.91 | $44.58 | 84,538 |
| 2018-02-07 | $55.49 | $55.72 | $55.19 | $55.30 | $45.73 | 8,313 |
| 2018-02-06 | $55.22 | $55.39 | $54.61 | $54.84 | $45.35 | 349,038 |
| 2018-02-05 | $55.66 | $56.47 | $54.97 | $55.20 | $45.65 | 84,964 |
| 2018-02-02 | $56.81 | $56.81 | $56.02 | $56.02 | $46.32 | 24,834 |
| 2018-02-01 | $56.73 | $57.26 | $56.72 | $57.06 | $47.18 | 31,700 |
| 2018-01-31 | $57.39 | $57.39 | $57.07 | $57.11 | $47.16 | 10,985 |
| 2018-01-30 | $57.26 | $57.26 | $57.02 | $57.05 | $47.11 | 4,097 |
| 2018-01-29 | $57.84 | $57.84 | $57.27 | $57.58 | $47.55 | 40,175 |
| 2018-01-26 | $57.36 | $57.89 | $57.24 | $57.89 | $47.80 | 7,280 |
| 2018-01-25 | $57.39 | $57.51 | $57.11 | $57.30 | $47.32 | 108,423 |
| 2018-01-24 | $57.73 | $57.78 | $57.19 | $57.19 | $47.22 | 62,373 |
| 2018-01-23 | $57.54 | $57.65 | $57.34 | $57.55 | $47.52 | 21,417 |
| 2018-01-22 | $57.20 | $57.40 | $57.10 | $57.38 | $47.38 | 50,230 |
| 2018-01-19 | $57.13 | $57.20 | $56.91 | $57.20 | $47.23 | 14,530 |
| 2018-01-18 | $56.99 | $57.10 | $56.83 | $56.94 | $47.02 | 20,430 |
| 2018-01-17 | $56.37 | $56.76 | $56.37 | $56.76 | $46.87 | 9,780 |
| 2018-01-16 | $56.60 | $56.76 | $56.15 | $56.40 | $46.57 | 24,780 |
| 2018-01-12 | $56.44 | $56.64 | $56.40 | $56.58 | $46.72 | 7,223 |
| 2018-01-11 | $56.25 | $56.47 | $56.11 | $56.41 | $46.58 | 12,965 |
| 2018-01-10 | $56.16 | $56.16 | $56.00 | $56.11 | $46.33 | 13,322 |
| 2018-01-09 | $56.19 | $56.34 | $56.03 | $56.29 | $46.48 | 219,198 |
| 2018-01-08 | $56.16 | $56.19 | $55.80 | $56.19 | $46.40 | 13,284 |
| 2018-01-05 | $56.03 | $56.09 | $55.88 | $55.93 | $46.18 | 492,399 |
| 2018-01-04 | $55.92 | $56.01 | $55.74 | $55.85 | $46.12 | 196,411 |
| 2018-01-03 | $55.55 | $55.87 | $55.55 | $55.87 | $46.13 | 17,815 |
| 2018-01-02 | $55.45 | $55.53 | $55.14 | $55.53 | $45.85 | 46,922 |
| 2017-12-29 | $55.28 | $55.28 | $54.98 | $55.12 | $45.52 | 4,266 |
| 2017-12-28 | $55.13 | $55.21 | $55.01 | $55.15 | $45.54 | 6,574 |
| 2017-12-27 | $55.25 | $55.25 | $54.95 | $55.10 | $45.50 | 5,483 |
| 2017-12-26 | $55.27 | $55.27 | $55.05 | $55.08 | $45.48 | 4,426 |
| 2017-12-22 | $55.28 | $55.43 | $55.28 | $55.35 | $45.70 | 3,146 |
| 2017-12-21 | $55.60 | $55.65 | $55.35 | $55.51 | $45.84 | 9,789 |
| 2017-12-20 | $55.64 | $55.73 | $55.59 | $55.69 | $45.81 | 19,933 |
| 2017-12-19 | $55.57 | $55.63 | $55.36 | $55.44 | $45.60 | 7,097 |
| 2017-12-18 | $55.43 | $55.64 | $55.37 | $55.61 | $45.74 | 7,311 |
| 2017-12-15 | $54.94 | $55.22 | $54.79 | $54.98 | $45.23 | 4,487 |
| 2017-12-14 | $54.79 | $55.03 | $54.63 | $54.70 | $45.00 | 4,713 |
| 2017-12-13 | $54.59 | $55.03 | $54.59 | $54.65 | $44.96 | 33,275 |
| 2017-12-12 | $54.74 | $54.80 | $54.63 | $54.68 | $44.98 | 5,227 |
| 2017-12-11 | $54.90 | $54.90 | $54.74 | $54.88 | $45.14 | 10,222 |
| 2017-12-08 | $54.97 | $54.97 | $54.50 | $54.52 | $44.85 | 23,192 |
| 2017-12-07 | $54.59 | $54.62 | $54.26 | $54.40 | $44.75 | 100,811 |
| 2017-12-06 | $54.56 | $54.61 | $54.38 | $54.61 | $44.92 | 7,574 |
| 2017-12-05 | $54.53 | $54.96 | $54.53 | $54.61 | $44.92 | 4,721 |
| 2017-12-04 | $55.42 | $55.42 | $54.60 | $54.62 | $44.93 | 18,680 |
| 2017-12-01 | $55.37 | $56.56 | $54.67 | $55.29 | $45.48 | 33,444 |
| 2017-11-30 | $55.40 | $55.67 | $55.40 | $55.52 | $45.44 | 4,854 |
| 2017-11-29 | $55.92 | $55.92 | $55.20 | $55.24 | $45.21 | 22,388 |
| 2017-11-28 | $55.47 | $56.03 | $54.75 | $55.99 | $45.83 | 5,723 |
| 2017-11-27 | $56.18 | $56.18 | $55.64 | $55.75 | $45.63 | 9,107 |
| 2017-11-24 | $56.25 | $56.25 | $55.97 | $56.13 | $45.94 | 3,780 |
| 2017-11-22 | $56.23 | $56.23 | $55.97 | $56.11 | $45.93 | 10,719 |
| 2017-11-21 | $55.98 | $56.13 | $55.93 | $56.10 | $45.92 | 9,755 |
| 2017-11-20 | $55.80 | $55.96 | $55.41 | $55.63 | $45.53 | 75,348 |
| 2017-11-17 | $55.75 | $55.94 | $55.67 | $55.75 | $45.63 | 43,047 |
| 2017-11-16 | $55.46 | $55.69 | $55.05 | $55.69 | $45.58 | 4,401 |
| 2017-11-15 | $55.11 | $55.14 | $54.75 | $55.01 | $45.03 | 3,793 |
| 2017-11-14 | $55.50 | $55.51 | $55.18 | $55.28 | $45.25 | 10,104 |
| 2017-11-13 | $55.43 | $55.48 | $55.24 | $55.43 | $45.37 | 4,188 |
| 2017-11-10 | $55.40 | $55.41 | $55.30 | $55.40 | $45.35 | 8,526 |
| 2017-11-09 | $55.54 | $55.62 | $55.14 | $55.31 | $45.27 | 11,958 |
| 2017-11-08 | $55.57 | $55.70 | $55.36 | $55.62 | $45.52 | 10,465 |
| 2017-11-07 | $55.78 | $55.80 | $55.36 | $55.44 | $45.38 | 16,825 |
| 2017-11-06 | $55.80 | $55.84 | $55.65 | $55.70 | $45.59 | 31,635 |
| 2017-11-03 | $55.60 | $55.84 | $55.40 | $55.60 | $45.51 | 10,058 |
| 2017-11-02 | $55.17 | $55.59 | $55.17 | $55.39 | $45.34 | 40,768 |
| 2017-11-01 | $55.72 | $55.79 | $55.47 | $55.48 | $45.41 | 7,551 |
| 2017-10-31 | $55.42 | $55.64 | $55.40 | $55.47 | $45.33 | 41,899 |
| 2017-10-30 | $55.16 | $55.30 | $55.07 | $55.28 | $45.17 | 8,870 |
| 2017-10-27 | $55.38 | $55.38 | $54.80 | $55.11 | $45.03 | 6,668 |
| 2017-10-26 | $54.94 | $55.00 | $54.88 | $54.93 | $44.89 | 4,214 |
| 2017-10-25 | $55.00 | $55.12 | $54.59 | $54.77 | $44.76 | 37,194 |
| 2017-10-24 | $55.28 | $55.28 | $55.13 | $55.17 | $45.08 | 8,681 |
| 2017-10-23 | $55.35 | $55.36 | $55.11 | $55.11 | $45.03 | 6,129 |
| 2017-10-20 | $55.30 | $55.40 | $55.15 | $55.15 | $45.07 | 9,222 |
| 2017-10-19 | $55.10 | $55.22 | $55.00 | $55.12 | $45.04 | 5,055 |
| 2017-10-18 | $55.29 | $55.37 | $55.13 | $55.34 | $45.22 | 6,787 |
| 2017-10-17 | $55.06 | $55.17 | $55.06 | $55.11 | $45.04 | 4,611 |
| 2017-10-16 | $55.29 | $55.29 | $55.04 | $55.17 | $45.08 | 4,010 |
| 2017-10-13 | $55.15 | $55.22 | $55.11 | $55.15 | $45.07 | 4,667 |
| 2017-10-12 | $55.17 | $55.21 | $55.04 | $55.15 | $45.07 | 3,461 |
| 2017-10-11 | $55.18 | $55.20 | $54.99 | $55.16 | $45.07 | 25,285 |
| 2017-10-10 | $55.17 | $55.19 | $54.91 | $55.19 | $45.10 | 6,496 |
| 2017-10-09 | $55.29 | $55.29 | $55.13 | $55.18 | $45.09 | 4,227 |
| 2017-10-06 | $55.07 | $55.31 | $54.95 | $55.29 | $45.18 | 7,123 |
| 2017-10-05 | $54.95 | $55.20 | $54.95 | $55.20 | $45.11 | 4,616 |
| 2017-10-04 | $54.73 | $55.05 | $54.73 | $54.97 | $44.92 | 55,611 |
| 2017-10-03 | $54.65 | $54.93 | $54.64 | $54.93 | $44.89 | 9,264 |
| 2017-10-02 | $54.78 | $54.87 | $54.40 | $54.40 | $44.45 | 203,950 |
| 2017-09-29 | $54.31 | $54.79 | $54.01 | $54.79 | $44.68 | 15,842 |
| 2017-09-28 | $54.48 | $54.53 | $54.25 | $54.53 | $44.47 | 10,483 |
| 2017-09-27 | $54.49 | $54.62 | $54.30 | $54.58 | $44.51 | 23,947 |
| 2017-09-26 | $54.41 | $54.41 | $53.85 | $54.01 | $44.04 | 23,004 |
| 2017-09-25 | $54.25 | $54.32 | $53.88 | $54.04 | $44.07 | 13,870 |
| 2017-09-22 | $53.99 | $54.42 | $53.99 | $54.42 | $44.38 | 2,137 |
| 2017-09-21 | $54.42 | $54.48 | $54.22 | $54.30 | $44.28 | 12,895 |
| 2017-09-20 | $54.35 | $54.48 | $54.18 | $54.18 | $44.18 | 11,176 |
| 2017-09-19 | $54.65 | $54.65 | $54.42 | $54.45 | $44.41 | 5,081 |
| 2017-09-18 | $54.40 | $54.59 | $54.20 | $54.52 | $44.46 | 9,934 |
| 2017-09-15 | $53.90 | $54.12 | $53.90 | $54.12 | $44.14 | 7,683 |
| 2017-09-14 | $54.00 | $54.48 | $53.96 | $53.98 | $44.02 | 10,356 |
| 2017-09-13 | $54.47 | $54.47 | $53.80 | $54.20 | $44.20 | 10,633 |
| 2017-09-12 | $54.07 | $54.19 | $54.04 | $54.04 | $44.07 | 10,338 |
| 2017-09-11 | $53.84 | $54.19 | $53.84 | $54.16 | $44.17 | 5,101 |
| 2017-09-08 | $53.88 | $53.89 | $53.53 | $53.53 | $43.66 | 13,082 |
| 2017-09-07 | $53.89 | $53.97 | $53.80 | $53.93 | $43.98 | 17,198 |
| 2017-09-06 | $53.86 | $54.08 | $53.66 | $53.81 | $43.88 | 18,080 |
| 2017-09-05 | $54.00 | $54.02 | $53.54 | $53.62 | $43.73 | 59,804 |
| 2017-09-01 | $53.80 | $53.98 | $53.80 | $53.97 | $44.01 | 19,583 |
| 2017-08-31 | $53.75 | $53.90 | $53.60 | $53.88 | $43.85 | 14,644 |
| 2017-08-30 | $53.32 | $53.60 | $53.24 | $53.60 | $43.62 | 5,066 |
| 2017-08-29 | $53.12 | $53.30 | $53.02 | $53.29 | $43.37 | 4,269 |
| 2017-08-28 | $53.42 | $53.42 | $53.09 | $53.13 | $43.24 | 7,325 |
| 2017-08-25 | $53.34 | $53.39 | $53.08 | $53.11 | $43.22 | 12,478 |
| 2017-08-24 | $53.35 | $53.35 | $53.07 | $53.16 | $43.26 | 5,218 |
| 2017-08-23 | $52.89 | $53.26 | $52.89 | $53.22 | $43.31 | 10,459 |
| 2017-08-22 | $53.04 | $53.15 | $52.87 | $53.15 | $43.25 | 16,184 |
| 2017-08-21 | $52.95 | $52.95 | $52.59 | $52.83 | $42.99 | 352,368 |
| 2017-08-18 | $52.80 | $52.90 | $52.73 | $52.83 | $43.00 | 7,872 |
| 2017-08-17 | $53.26 | $53.26 | $52.85 | $52.87 | $43.02 | 6,144 |
| 2017-08-16 | $53.29 | $53.35 | $53.21 | $53.23 | $43.32 | 2,300 |
| 2017-08-15 | $53.48 | $53.48 | $53.10 | $53.23 | $43.32 | 5,400 |
| 2017-08-14 | $53.11 | $53.26 | $53.11 | $53.13 | $43.24 | 4,017 |
| 2017-08-11 | $52.65 | $52.87 | $52.65 | $52.86 | $43.02 | 26,889 |
| 2017-08-10 | $53.44 | $53.44 | $52.71 | $52.71 | $42.90 | 13,328 |
| 2017-08-09 | $53.40 | $53.46 | $53.33 | $53.46 | $43.51 | 7,984 |
| 2017-08-08 | $53.86 | $53.90 | $53.55 | $53.56 | $43.59 | 8,282 |
| 2017-08-07 | $53.62 | $53.78 | $53.62 | $53.76 | $43.75 | 2,838 |
| 2017-08-04 | $53.58 | $53.62 | $53.50 | $53.53 | $43.56 | 9,669 |
| 2017-08-03 | $53.58 | $53.58 | $53.52 | $53.52 | $43.56 | 606 |
| 2017-08-02 | $54.04 | $54.04 | $53.44 | $53.64 | $43.65 | 11,719 |
| 2017-08-01 | $53.84 | $53.94 | $53.73 | $53.94 | $43.90 | 13,875 |
| 2017-07-31 | $54.32 | $54.32 | $53.87 | $53.87 | $43.76 | 6,100 |
| 2017-07-28 | $54.18 | $54.21 | $54.06 | $54.17 | $44.01 | 4,343 |
| 2017-07-27 | $54.54 | $54.54 | $53.91 | $54.14 | $43.98 | 6,737 |
| 2017-07-26 | $54.44 | $54.46 | $54.41 | $54.45 | $44.23 | 23,530 |
| 2017-07-25 | $54.33 | $54.33 | $54.11 | $54.25 | $44.07 | 19,857 |
| 2017-07-24 | $54.09 | $54.21 | $54.09 | $54.21 | $44.04 | 6,256 |
| 2017-07-21 | $54.12 | $54.32 | $53.96 | $53.96 | $43.83 | 3,355 |
| 2017-07-20 | $54.18 | $54.18 | $54.00 | $54.02 | $43.88 | 9,437 |
| 2017-07-19 | $54.11 | $54.11 | $53.94 | $54.06 | $43.92 | 6,983 |
| 2017-07-18 | $53.77 | $53.83 | $53.62 | $53.78 | $43.69 | 12,017 |
| 2017-07-17 | $53.96 | $53.96 | $53.65 | $53.72 | $43.64 | 7,118 |
| 2017-07-14 | $53.70 | $53.89 | $53.70 | $53.80 | $43.70 | 5,893 |
| 2017-07-13 | $54.49 | $56.19 | $53.52 | $53.61 | $43.55 | 41,757 |
| 2017-07-12 | $53.65 | $53.65 | $53.44 | $53.56 | $43.51 | 19,599 |
| 2017-07-11 | $53.34 | $53.34 | $52.99 | $53.16 | $43.18 | 10,734 |
| 2017-07-10 | $53.06 | $53.06 | $51.90 | $52.92 | $42.99 | 9,667 |
| 2017-07-07 | $52.64 | $53.85 | $52.64 | $52.85 | $42.93 | 204,947 |
| 2017-07-06 | $52.51 | $52.65 | $52.27 | $52.42 | $42.58 | 5,944 |
| 2017-07-05 | $52.11 | $52.73 | $52.11 | $52.56 | $42.70 | 6,273 |
| 2017-07-03 | $53.08 | $53.08 | $52.25 | $52.25 | $42.44 | 4,333 |
| 2017-06-30 | $52.50 | $52.71 | $52.50 | $52.64 | $42.68 | 4,145 |
| 2017-06-29 | $53.28 | $53.28 | $52.42 | $52.77 | $42.78 | 35,311 |
| 2017-06-28 | $53.24 | $53.33 | $53.14 | $53.33 | $43.23 | 3,003 |
| 2017-06-27 | $53.30 | $53.30 | $52.80 | $52.82 | $42.82 | 10,421 |
| 2017-06-26 | $53.56 | $53.67 | $53.17 | $53.30 | $43.21 | 13,034 |
| 2017-06-23 | $53.62 | $53.62 | $53.22 | $53.44 | $43.32 | 13,411 |
| 2017-06-22 | $53.19 | $53.37 | $53.17 | $53.31 | $43.22 | 3,836 |
| 2017-06-21 | $53.15 | $53.17 | $53.04 | $53.17 | $43.11 | 14,124 |
| 2017-06-20 | $53.24 | $53.24 | $53.01 | $53.01 | $42.98 | 3,604 |
| 2017-06-19 | $53.09 | $53.21 | $53.07 | $53.21 | $43.14 | 4,868 |
| 2017-06-16 | $52.92 | $52.92 | $52.72 | $52.78 | $42.79 | 55,902 |
| 2017-06-15 | $53.36 | $53.36 | $52.67 | $52.80 | $42.81 | 13,030 |
| 2017-06-14 | $52.82 | $53.28 | $52.82 | $52.90 | $42.89 | 3,837 |
| 2017-06-13 | $52.63 | $53.26 | $52.63 | $53.14 | $43.08 | 3,616 |
| 2017-06-12 | $53.05 | $53.29 | $52.50 | $52.90 | $42.88 | 9,796 |
| 2017-06-09 | $53.79 | $53.82 | $52.81 | $53.03 | $42.99 | 6,535 |
| 2017-06-08 | $53.63 | $53.72 | $53.56 | $53.67 | $43.51 | 2,106 |
| 2017-06-07 | $53.46 | $53.56 | $53.37 | $53.43 | $43.31 | 2,710 |
| 2017-06-06 | $53.36 | $53.46 | $53.26 | $53.35 | $43.25 | 6,897 |
| 2017-06-05 | $53.44 | $53.44 | $53.11 | $53.29 | $43.20 | 9,285 |
| 2017-06-02 | $53.19 | $53.34 | $53.19 | $53.34 | $43.24 | 2,729 |
| 2017-06-01 | $52.92 | $53.13 | $52.84 | $53.13 | $43.07 | 11,574 |
| 2017-05-31 | $52.89 | $52.89 | $52.56 | $52.77 | $42.71 | 5,832 |
| 2017-05-30 | $52.87 | $52.92 | $52.76 | $52.79 | $42.73 | 6,595 |
| 2017-05-26 | $52.74 | $52.83 | $52.70 | $52.83 | $42.76 | 4,317 |
| 2017-05-25 | $52.64 | $52.85 | $52.64 | $52.80 | $42.74 | 19,400 |
| 2017-05-24 | $52.69 | $52.69 | $52.53 | $52.55 | $42.54 | 3,152 |
| 2017-05-23 | $52.55 | $52.58 | $52.40 | $52.49 | $42.49 | 3,998 |
| 2017-05-22 | $52.51 | $52.54 | $52.48 | $52.53 | $42.52 | 4,467 |
| 2017-05-19 | $52.35 | $52.41 | $52.23 | $52.23 | $42.28 | 1,921 |
| 2017-05-18 | $52.15 | $52.27 | $52.15 | $52.23 | $42.28 | 2,901 |
| 2017-05-17 | $52.75 | $52.75 | $52.09 | $52.14 | $42.20 | 8,029 |
| 2017-05-16 | $52.89 | $52.89 | $52.59 | $52.75 | $42.70 | 9,175 |
| 2017-05-15 | $52.43 | $52.64 | $52.43 | $52.49 | $42.49 | 3,307 |
| 2017-05-12 | $52.19 | $52.27 | $52.18 | $52.27 | $42.31 | 2,344 |
| 2017-05-11 | $52.45 | $52.45 | $52.26 | $52.30 | $42.33 | 3,074 |
| 2017-05-10 | $52.15 | $52.32 | $52.04 | $52.30 | $42.33 | 2,860 |
| 2017-05-09 | $52.00 | $52.04 | $51.98 | $51.99 | $42.08 | 6,305 |
| 2017-05-08 | $52.15 | $52.15 | $51.90 | $51.93 | $42.03 | 5,497 |
| 2017-05-05 | $51.88 | $51.94 | $51.78 | $51.94 | $42.04 | 2,857 |
| 2017-05-04 | $51.99 | $51.99 | $51.72 | $51.72 | $41.86 | 2,316 |
| 2017-05-03 | $52.09 | $52.09 | $51.83 | $51.83 | $41.95 | 4,898 |
| 2017-05-02 | $52.15 | $52.15 | $51.93 | $51.93 | $42.03 | 5,795 |
| 2017-05-01 | $51.99 | $52.15 | $51.93 | $52.15 | $42.21 | 4,185 |
| 2017-04-28 | $52.30 | $52.30 | $51.96 | $51.98 | $42.01 | 5,490 |
| 2017-04-27 | $52.16 | $52.16 | $52.08 | $52.15 | $42.15 | 4,140 |
| 2017-04-26 | $52.12 | $52.12 | $51.88 | $52.01 | $42.03 | 1,750 |
| 2017-04-25 | $51.88 | $52.00 | $51.81 | $51.99 | $42.02 | 4,609 |
| 2017-04-24 | $51.89 | $51.89 | $51.58 | $51.67 | $41.76 | 9,472 |
| 2017-04-21 | $51.31 | $51.31 | $51.28 | $51.29 | $41.45 | 1,802 |
| 2017-04-20 | $51.39 | $51.44 | $51.25 | $51.44 | $41.57 | 4,028 |
| 2017-04-19 | $51.17 | $51.33 | $51.15 | $51.15 | $41.34 | 2,059 |
| 2017-04-18 | $50.77 | $51.00 | $50.77 | $51.00 | $41.22 | 5,748 |
| 2017-04-17 | $51.03 | $51.03 | $50.86 | $50.88 | $41.12 | 5,121 |
| 2017-04-13 | $51.04 | $51.08 | $50.87 | $50.94 | $41.17 | 4,735 |
| 2017-04-12 | $51.14 | $51.14 | $50.97 | $50.97 | $41.19 | 4,219 |
| 2017-04-11 | $51.12 | $51.30 | $51.05 | $51.28 | $41.44 | 4,111 |
| 2017-04-10 | $51.60 | $51.60 | $51.28 | $51.31 | $41.47 | 6,338 |
| 2017-04-07 | $51.17 | $51.35 | $51.17 | $51.35 | $41.50 | 4,203 |
| 2017-04-06 | $51.35 | $51.35 | $51.04 | $51.19 | $41.37 | 5,215 |
| 2017-04-05 | $51.46 | $51.58 | $51.10 | $51.12 | $41.31 | 4,746 |
| 2017-04-04 | $51.34 | $51.35 | $51.14 | $51.19 | $41.37 | 8,429 |
| 2017-04-03 | $51.51 | $51.51 | $51.16 | $51.32 | $41.47 | 7,856 |
| 2017-03-31 | $51.49 | $51.55 | $51.35 | $51.46 | $41.52 | 2,436 |
| 2017-03-30 | $51.28 | $51.75 | $51.26 | $51.39 | $41.47 | 5,180 |
| 2017-03-29 | $51.25 | $51.25 | $51.00 | $51.17 | $41.29 | 6,974 |
| 2017-03-28 | $51.03 | $51.12 | $51.03 | $51.12 | $41.25 | 932 |
| 2017-03-27 | $50.91 | $50.92 | $50.91 | $50.92 | $41.09 | 2,150 |
| 2017-03-24 | $50.85 | $50.91 | $50.64 | $50.64 | $40.86 | 1,782 |
| 2017-03-23 | $50.78 | $50.78 | $50.62 | $50.67 | $40.88 | 2,216 |
| 2017-03-22 | $50.60 | $50.73 | $50.44 | $50.57 | $40.80 | 10,240 |
| 2017-03-21 | $51.29 | $51.29 | $50.49 | $50.49 | $40.74 | 17,794 |
| 2017-03-20 | $51.17 | $51.19 | $51.09 | $51.19 | $41.30 | 803,606 |
| 2017-03-17 | $51.20 | $51.27 | $51.14 | $51.22 | $41.33 | 4,231 |
| 2017-03-16 | $51.23 | $51.32 | $51.20 | $51.22 | $41.33 | 6,666 |
| 2017-03-15 | $51.01 | $51.22 | $50.92 | $51.11 | $41.24 | 5,795 |
| 2017-03-14 | $51.18 | $51.18 | $50.94 | $51.05 | $41.19 | 1,001,620 |
| 2017-03-13 | $51.14 | $51.14 | $51.04 | $51.04 | $41.18 | 427 |
| 2017-03-10 | $50.99 | $50.99 | $50.88 | $50.99 | $41.14 | 5,119 |
| 2017-03-09 | $51.09 | $51.09 | $50.79 | $50.97 | $41.13 | 3,750 |
| 2017-03-08 | $51.09 | $51.11 | $50.77 | $50.77 | $40.97 | 2,634 |
| 2017-03-07 | $51.14 | $51.20 | $51.07 | $51.17 | $41.29 | 2,887 |
| 2017-03-06 | $51.00 | $51.18 | $50.92 | $51.17 | $41.29 | 4,398 |
| 2017-03-03 | $51.02 | $51.10 | $50.76 | $51.10 | $41.23 | 7,712 |
| 2017-03-02 | $51.26 | $51.26 | $51.03 | $51.03 | $41.18 | 15,512 |
| 2017-03-01 | $51.14 | $51.35 | $51.14 | $51.30 | $41.39 | 3,724 |
| 2017-02-28 | $51.24 | $51.25 | $51.08 | $51.13 | $41.19 | 7,806 |
| 2017-02-27 | $51.13 | $51.19 | $51.04 | $51.14 | $41.20 | 4,680 |
| 2017-02-24 | $50.89 | $51.01 | $50.81 | $51.01 | $41.10 | 4,975 |
| 2017-02-23 | $51.28 | $51.33 | $50.92 | $51.24 | $41.28 | 18,057 |
| 2017-02-22 | $51.36 | $51.48 | $51.19 | $51.31 | $41.34 | 21,741 |
| 2017-02-21 | $51.27 | $51.33 | $51.09 | $51.13 | $41.20 | 4,760 |
| 2017-02-17 | $51.02 | $51.02 | $50.92 | $50.99 | $41.08 | 5,951 |
| 2017-02-16 | $51.25 | $51.25 | $50.92 | $51.10 | $41.17 | 16,027 |
| 2017-02-15 | $51.15 | $51.41 | $51.15 | $51.41 | $41.42 | 8,933 |
| 2017-02-14 | $51.14 | $51.23 | $51.09 | $51.22 | $41.27 | 1,682 |
| 2017-02-13 | $51.19 | $51.33 | $51.14 | $51.26 | $41.30 | 5,724 |
| 2017-02-10 | $51.14 | $51.23 | $51.11 | $51.18 | $41.23 | 2,674 |
| 2017-02-09 | $51.06 | $51.27 | $51.01 | $51.27 | $41.31 | 1,793 |
| 2017-02-08 | $51.04 | $51.10 | $50.84 | $50.95 | $41.05 | 31,079 |
| 2017-02-07 | $50.92 | $50.99 | $50.72 | $50.88 | $40.99 | 9,713 |
| 2017-02-06 | $50.79 | $50.94 | $50.79 | $50.84 | $40.96 | 9,722 |
| 2017-02-03 | $50.89 | $50.95 | $50.89 | $50.89 | $41.00 | 2,293 |
| 2017-02-02 | $50.42 | $50.68 | $50.37 | $50.62 | $40.78 | 11,766 |
| 2017-02-01 | $50.26 | $50.36 | $50.10 | $50.36 | $40.57 | 6,450 |
| 2017-01-31 | $50.16 | $50.33 | $50.14 | $50.33 | $40.49 | 7,967 |
| 2017-01-30 | $50.32 | $50.32 | $49.96 | $50.23 | $40.41 | 9,198 |
| 2017-01-27 | $50.17 | $50.29 | $50.00 | $50.29 | $40.45 | 632 |
| 2017-01-26 | $50.39 | $50.39 | $50.28 | $50.37 | $40.52 | 2,978 |
| 2017-01-25 | $50.29 | $50.36 | $50.18 | $50.30 | $40.46 | 5,223 |
| 2017-01-24 | $49.82 | $49.98 | $49.82 | $49.98 | $40.20 | 1,117 |
| 2017-01-23 | $49.65 | $49.68 | $49.65 | $49.68 | $39.96 | 677 |
| 2017-01-20 | $49.69 | $49.69 | $49.69 | $49.69 | $39.97 | 355 |
| 2017-01-19 | $49.63 | $49.71 | $49.63 | $49.71 | $39.99 | 2,251 |
| 2017-01-18 | $49.73 | $49.73 | $49.47 | $49.71 | $39.99 | 3,156 |
| 2017-01-17 | $49.87 | $49.90 | $49.72 | $49.72 | $39.99 | 10,227 |
| 2017-01-13 | $49.87 | $50.01 | $49.87 | $50.01 | $40.23 | 4,178 |
| 2017-01-12 | $49.68 | $49.85 | $49.51 | $49.85 | $40.10 | 2,323 |
| 2017-01-11 | $49.74 | $49.99 | $49.52 | $49.99 | $40.21 | 11,778 |
| 2017-01-10 | $49.61 | $49.97 | $49.61 | $49.95 | $40.18 | 4,137 |
| 2017-01-09 | $49.63 | $49.78 | $49.63 | $49.78 | $40.04 | 2,509 |
| 2017-01-06 | $49.44 | $49.63 | $49.44 | $49.51 | $39.83 | 3,809 |
| 2017-01-05 | $49.30 | $49.40 | $49.08 | $49.40 | $39.74 | 9,029 |
| 2017-01-04 | $49.11 | $49.11 | $49.08 | $49.08 | $39.48 | 5,387 |
| 2017-01-03 | $48.75 | $49.02 | $48.75 | $49.02 | $39.43 | 1,907 |
| 2016-12-30 | $48.61 | $48.78 | $48.52 | $48.62 | $39.11 | 4,276 |
| 2016-12-29 | $49.06 | $49.06 | $49.06 | $49.06 | $39.47 | 16 |
| 2016-12-28 | $49.49 | $49.49 | $49.05 | $49.06 | $39.47 | 24,110 |
| 2016-12-27 | $49.53 | $49.53 | $49.36 | $49.52 | $39.83 | 24,139 |
| 2016-12-23 | $49.19 | $49.33 | $49.17 | $49.33 | $39.68 | 11,783 |
| 2016-12-22 | $49.09 | $49.25 | $49.06 | $49.12 | $39.51 | 1,335 |
| 2016-12-21 | $49.62 | $49.62 | $49.62 | $49.62 | $39.74 | 506 |
| 2016-12-20 | $49.04 | $49.16 | $49.03 | $49.16 | $39.37 | 401 |
| 2016-12-19 | $49.19 | $49.21 | $49.07 | $49.07 | $39.30 | 1,134 |
| 2016-12-16 | $49.08 | $49.15 | $49.01 | $49.10 | $39.32 | 1,922 |
| 2016-12-15 | $49.29 | $49.29 | $49.14 | $49.23 | $39.42 | 962 |
| 2016-12-14 | $48.93 | $48.93 | $48.50 | $48.51 | $38.85 | 1,243 |
| 2016-12-13 | $49.08 | $49.32 | $49.07 | $49.30 | $39.48 | 2,774 |
| 2016-12-12 | $48.97 | $49.09 | $48.78 | $48.78 | $39.06 | 13,615 |
| 2016-12-09 | $48.94 | $48.94 | $48.80 | $48.80 | $39.08 | 493 |
| 2016-12-08 | $48.77 | $48.86 | $48.72 | $48.82 | $39.10 | 10,520 |
| 2016-12-07 | $48.45 | $48.77 | $48.42 | $48.77 | $39.06 | 2,043 |
| 2016-12-06 | $48.07 | $48.36 | $48.07 | $48.36 | $38.73 | 2,876 |
| 2016-12-05 | $47.90 | $47.90 | $47.88 | $47.89 | $38.35 | 637 |
| 2016-12-02 | $47.72 | $47.74 | $47.52 | $47.65 | $38.16 | 5,036 |
| 2016-12-01 | $48.66 | $48.66 | $47.80 | $47.80 | $38.28 | 12,515 |
| 2016-11-30 | $48.97 | $49.15 | $48.73 | $48.75 | $38.98 | 7,313 |
| 2016-11-29 | $48.78 | $49.03 | $48.78 | $48.95 | $39.14 | 5,929 |
| 2016-11-28 | $49.04 | $49.04 | $48.68 | $48.68 | $38.92 | 3,218 |
| 2016-11-25 | $49.08 | $49.11 | $48.83 | $48.90 | $39.10 | 8,236 |
| 2016-11-23 | $48.79 | $48.85 | $48.66 | $48.73 | $38.96 | 7,571 |
| 2016-11-22 | $48.85 | $48.91 | $48.36 | $48.65 | $38.90 | 13,241 |
| 2016-11-21 | $48.72 | $48.88 | $48.72 | $48.81 | $39.03 | 7,258 |
| 2016-11-18 | $48.34 | $48.54 | $48.34 | $48.47 | $38.75 | 9,899 |
| 2016-11-17 | $47.55 | $48.13 | $47.55 | $48.13 | $38.48 | 15,658 |
| 2016-11-16 | $47.54 | $47.75 | $47.54 | $47.70 | $38.14 | 6,387 |
| 2016-11-15 | $47.40 | $47.84 | $47.22 | $47.84 | $38.25 | 9,720 |
| 2016-11-14 | $47.40 | $47.47 | $47.20 | $47.20 | $37.74 | 16,656 |
| 2016-11-11 | $47.05 | $47.22 | $47.05 | $47.21 | $37.75 | 17,537 |
| 2016-11-10 | $47.14 | $47.14 | $47.14 | $47.14 | $37.69 | 307 |
| 2016-11-09 | $46.97 | $47.31 | $46.97 | $47.31 | $37.83 | 1,254 |
| 2016-11-08 | $47.04 | $47.04 | $46.62 | $47.03 | $37.60 | 517 |
| 2016-11-07 | $46.58 | $47.35 | $46.58 | $47.35 | $37.86 | 1,272 |
| 2016-11-04 | $46.52 | $46.59 | $46.52 | $46.59 | $37.25 | 1,321 |
| 2016-11-03 | $46.51 | $46.51 | $46.36 | $46.36 | $37.06 | 673 |
| 2016-11-02 | $46.63 | $46.63 | $46.53 | $46.53 | $37.20 | 1,092 |
| 2016-11-01 | $47.09 | $47.09 | $46.61 | $46.79 | $37.41 | 3,729 |
| 2016-10-31 | $47.13 | $47.82 | $47.08 | $47.32 | $37.77 | 20,172 |
| 2016-10-28 | $46.99 | $47.50 | $46.99 | $47.50 | $37.92 | 858 |
| 2016-10-27 | $47.21 | $47.21 | $47.21 | $47.21 | $37.69 | 1,262 |
| 2016-10-26 | $47.30 | $47.40 | $47.04 | $47.40 | $37.84 | 900 |
| 2016-10-25 | $47.30 | $47.41 | $47.16 | $47.25 | $37.72 | 2,389 |
| 2016-10-24 | $47.46 | $47.46 | $47.34 | $47.34 | $37.79 | 321 |
| 2016-10-21 | $47.29 | $47.29 | $47.29 | $47.29 | $37.75 | 161 |
| 2016-10-20 | $47.28 | $47.29 | $47.28 | $47.29 | $37.75 | 200 |
| 2016-10-19 | $47.42 | $47.42 | $47.07 | $47.07 | $37.57 | 1,656 |
| 2016-10-18 | $46.84 | $47.48 | $46.84 | $47.21 | $37.68 | 7,509 |
| 2016-10-17 | $46.71 | $46.78 | $46.71 | $46.76 | $37.33 | 2,919 |
| 2016-10-14 | $46.84 | $46.84 | $46.84 | $46.84 | $37.39 | 0 |
| 2016-10-13 | $46.92 | $46.92 | $46.84 | $46.84 | $37.39 | 622 |
| 2016-10-12 | $47.48 | $47.48 | $47.36 | $47.36 | $37.80 | 10,031 |
| 2016-10-11 | $48.01 | $48.01 | $47.25 | $47.91 | $38.24 | 9,990 |
| 2016-10-10 | $48.01 | $48.15 | $48.01 | $48.07 | $38.37 | 403 |
| 2016-10-07 | $47.95 | $47.95 | $47.80 | $47.80 | $38.16 | 459 |
| 2016-10-06 | $47.50 | $47.50 | $47.50 | $47.50 | $37.92 | 111 |
| 2016-10-05 | $47.58 | $47.58 | $47.58 | $47.58 | $37.98 | 98 |
| 2016-10-04 | $47.58 | $47.58 | $47.58 | $47.58 | $37.98 | 0 |
| 2016-10-03 | $47.48 | $47.58 | $47.48 | $47.58 | $37.98 | 1,116 |
| 2016-09-30 | $47.44 | $47.44 | $47.44 | $47.44 | $37.72 | 206 |
| 2016-09-29 | $47.49 | $47.62 | $47.44 | $47.44 | $37.72 | 1,033 |
| 2016-09-28 | $47.69 | $47.82 | $47.69 | $47.82 | $38.02 | 350 |
| 2016-09-27 | $47.59 | $47.59 | $47.59 | $47.59 | $37.84 | 200 |
| 2016-09-26 | $47.59 | $47.59 | $47.59 | $47.59 | $37.84 | 300 |
| 2016-09-23 | $47.43 | $47.43 | $47.43 | $47.43 | $37.71 | 0 |
| 2016-09-22 | $47.41 | $47.43 | $47.41 | $47.43 | $37.71 | 5,505 |
| 2016-09-21 | $47.15 | $47.15 | $47.15 | $47.15 | $37.49 | 3,400 |
| 2016-09-20 | $46.85 | $46.85 | $46.85 | $46.85 | $37.25 | 681 |
| 2016-09-19 | $46.89 | $46.89 | $46.89 | $46.89 | $37.29 | 439 |
| 2016-09-16 | $46.55 | $46.55 | $46.55 | $46.55 | $37.01 | 203 |
| 2016-09-15 | $46.76 | $46.76 | $46.76 | $46.76 | $37.18 | 4 |
| 2016-09-14 | $46.49 | $46.78 | $46.49 | $46.76 | $37.18 | 935 |
| 2016-09-13 | $46.45 | $46.46 | $46.45 | $46.46 | $36.94 | 4,400 |
| 2016-09-12 | $46.87 | $46.87 | $46.87 | $46.87 | $37.27 | 116 |
| 2016-09-09 | $46.50 | $46.50 | $46.50 | $46.50 | $36.97 | 753 |
| 2016-09-08 | $47.20 | $47.20 | $47.11 | $47.11 | $37.46 | 14,406 |
| 2016-09-07 | $47.21 | $47.21 | $47.21 | $47.21 | $37.54 | 14 |
| 2016-09-06 | $47.21 | $47.21 | $47.21 | $47.21 | $37.54 | 100 |
| 2016-09-02 | $47.24 | $47.26 | $47.24 | $47.26 | $37.58 | 355 |
| 2016-09-01 | $47.09 | $47.15 | $47.09 | $47.15 | $37.49 | 4,920 |
| 2016-08-31 | $47.39 | $47.44 | $47.36 | $47.44 | $37.53 | 676 |
| 2016-08-30 | $47.51 | $47.51 | $47.30 | $47.30 | $37.42 | 308 |
| 2016-08-29 | $47.64 | $47.64 | $47.43 | $47.61 | $37.66 | 1,829 |
| 2016-08-26 | $47.43 | $47.43 | $47.36 | $47.36 | $37.46 | 475 |
| 2016-08-25 | $47.42 | $47.43 | $47.42 | $47.43 | $37.52 | 810 |
| 2016-08-24 | $47.36 | $47.36 | $47.22 | $47.32 | $37.43 | 1,290 |
| 2016-08-23 | $47.38 | $47.38 | $47.38 | $47.38 | $37.48 | 14 |
| 2016-08-22 | $47.22 | $47.24 | $47.21 | $47.24 | $37.37 | 890 |
| 2016-08-19 | $47.00 | $47.00 | $46.96 | $46.96 | $37.14 | 272 |
| 2016-08-18 | $47.18 | $47.35 | $47.18 | $47.35 | $37.46 | 500 |
| 2016-08-17 | $47.05 | $47.05 | $47.05 | $47.05 | $37.22 | 234 |
| 2016-08-16 | $47.05 | $47.05 | $47.05 | $47.05 | $37.22 | 4,404 |
| 2016-08-15 | $47.22 | $47.29 | $47.02 | $47.29 | $37.41 | 1,517 |
| 2016-08-12 | $46.94 | $47.35 | $46.94 | $47.33 | $37.44 | 498 |
| 2016-08-11 | $46.94 | $46.94 | $46.94 | $46.94 | $37.13 | 762 |
| 2016-08-10 | $47.15 | $47.15 | $47.15 | $47.15 | $37.30 | 100 |
| 2016-08-09 | $47.25 | $47.25 | $47.25 | $47.25 | $37.38 | 334 |
| 2016-08-08 | $46.94 | $47.09 | $46.94 | $47.09 | $37.25 | 721 |
| 2016-08-05 | $46.62 | $46.62 | $46.62 | $46.62 | $36.87 | 119 |
| 2016-08-04 | $46.62 | $46.62 | $46.62 | $46.62 | $36.87 | 111 |
| 2016-08-03 | $46.76 | $46.76 | $46.76 | $46.76 | $36.99 | 357 |
| 2016-08-02 | $46.74 | $46.74 | $46.37 | $46.37 | $36.68 | 17,619 |
| 2016-08-01 | $47.33 | $47.33 | $47.04 | $47.08 | $37.24 | 15,600 |
| 2016-07-29 | $47.13 | $47.65 | $47.02 | $47.61 | $37.48 | 35,288 |
| 2016-07-28 | $46.68 | $46.99 | $46.68 | $46.81 | $36.85 | 800 |
| 2016-07-27 | $46.53 | $46.53 | $46.31 | $46.31 | $36.46 | 5,845 |
| 2016-07-26 | $46.52 | $46.52 | $46.52 | $46.52 | $36.63 | 0 |
| 2016-07-25 | $46.54 | $46.54 | $46.52 | $46.52 | $36.63 | 503 |
| 2016-07-22 | $46.49 | $46.49 | $46.49 | $46.49 | $36.60 | 52 |
| 2016-07-21 | $46.53 | $46.54 | $46.53 | $46.54 | $36.64 | 1,118 |
| 2016-07-20 | $46.33 | $46.33 | $46.33 | $46.33 | $36.48 | 445 |
| 2016-07-19 | $46.27 | $46.27 | $46.03 | $46.03 | $36.24 | 3,108 |
| 2016-07-18 | $46.28 | $46.32 | $46.25 | $46.32 | $36.47 | 5,782 |
| 2016-07-15 | $46.18 | $46.18 | $46.18 | $46.18 | $36.36 | 400 |
| 2016-07-14 | $46.35 | $46.35 | $46.35 | $46.35 | $36.49 | 158 |
| 2016-07-13 | $46.42 | $46.46 | $46.26 | $46.26 | $36.42 | 1,705 |
| 2016-07-12 | $46.06 | $46.06 | $46.05 | $46.05 | $36.26 | 13,237 |
| 2016-07-11 | $45.28 | $45.73 | $45.28 | $45.59 | $35.89 | 6,656 |
| 2016-07-08 | $45.38 | $45.38 | $45.19 | $45.28 | $35.65 | 37,302 |
| 2016-07-07 | $44.82 | $44.95 | $44.82 | $44.95 | $35.39 | 29,207 |
| 2016-07-06 | $44.70 | $44.70 | $44.69 | $44.69 | $35.18 | 9,100 |
| 2016-07-05 | $44.61 | $44.61 | $44.61 | $44.61 | $35.12 | 0 |
| 2016-07-01 | $44.62 | $44.62 | $44.61 | $44.61 | $35.12 | 1,200 |
| 2016-06-30 | $44.39 | $44.39 | $44.39 | $44.39 | $34.83 | 0 |
| 2016-06-29 | $44.39 | $44.39 | $44.39 | $44.39 | $34.83 | 0 |
| 2016-06-28 | $44.39 | $44.39 | $44.39 | $44.39 | $34.83 | 10,200 |
| 2016-06-27 | $43.81 | $43.81 | $43.73 | $43.79 | $34.36 | 4,346 |
| 2016-06-24 | $44.70 | $45.33 | $44.49 | $44.50 | $34.92 | 89,202 |
| 2016-06-23 | $45.25 | $45.49 | $45.25 | $45.35 | $35.58 | 1,774 |
| 2016-06-22 | $45.30 | $45.84 | $45.24 | $45.39 | $35.62 | 3,948 |
| 2016-06-21 | $45.14 | $45.54 | $45.14 | $45.25 | $35.51 | 7,200 |
| 2016-06-20 | $45.00 | $45.60 | $45.00 | $45.21 | $35.47 | 20,925 |
| 2016-06-17 | $44.81 | $45.42 | $44.79 | $45.29 | $35.53 | 7,811 |
| 2016-06-16 | $45.44 | $45.44 | $45.44 | $45.44 | $35.66 | 0 |
| 2016-06-15 | $45.46 | $45.46 | $45.44 | $45.44 | $35.66 | 422 |
| 2016-06-14 | $45.65 | $45.65 | $45.65 | $45.65 | $35.82 | 0 |
| 2016-06-13 | $45.65 | $45.65 | $45.65 | $45.65 | $35.82 | 0 |
| 2016-06-10 | $45.65 | $45.65 | $45.65 | $45.65 | $35.82 | 0 |
| 2016-06-09 | $45.60 | $45.80 | $45.60 | $45.65 | $35.82 | 3,200 |
| 2016-06-08 | $45.60 | $45.85 | $45.43 | $45.85 | $35.98 | 3,502 |
| 2016-06-07 | $45.50 | $45.79 | $45.45 | $45.79 | $35.93 | 1,718 |
| 2016-06-06 | $45.78 | $45.95 | $45.10 | $45.11 | $35.40 | 3,276 |
| 2016-06-03 | $45.56 | $45.56 | $45.56 | $45.56 | $35.75 | 0 |
| 2016-06-02 | $45.56 | $45.56 | $45.56 | $45.56 | $35.75 | 550 |
| 2016-06-01 | $45.10 | $45.33 | $45.10 | $45.33 | $35.57 | 800 |
| 2016-05-31 | $45.46 | $45.56 | $45.06 | $45.56 | $35.70 | 3,304 |
| 2016-05-27 | $45.25 | $45.25 | $45.25 | $45.25 | $35.45 | 103 |
| 2016-05-26 | $45.57 | $45.57 | $45.57 | $45.57 | $35.71 | 17 |
| 2016-05-25 | $45.52 | $45.57 | $45.52 | $45.57 | $35.71 | 703 |
| 2016-05-24 | $45.29 | $45.29 | $44.98 | $45.03 | $35.29 | 1,261 |
| 2016-05-23 | $44.40 | $44.95 | $44.40 | $44.95 | $35.22 | 1,916 |
| 2016-05-20 | $44.10 | $44.39 | $43.80 | $44.39 | $34.78 | 1,547 |
| 2016-05-19 | $43.94 | $44.39 | $43.94 | $44.29 | $34.71 | 611 |
| 2016-05-18 | $44.94 | $44.94 | $43.44 | $44.48 | $34.86 | 4,020 |
| 2016-05-17 | $44.50 | $44.51 | $44.50 | $44.51 | $34.88 | 350 |
| 2016-05-16 | $43.94 | $43.94 | $43.94 | $43.94 | $34.43 | 16 |
| 2016-05-13 | $43.94 | $43.94 | $43.94 | $43.94 | $34.43 | 0 |
| 2016-05-12 | $43.93 | $44.04 | $43.91 | $43.94 | $34.43 | 2,920 |
| 2016-05-11 | $44.45 | $44.45 | $44.45 | $44.45 | $34.83 | 412 |
| 2016-05-10 | $43.37 | $43.37 | $43.37 | $43.37 | $33.98 | 131 |
| 2016-05-09 | $44.67 | $44.67 | $44.67 | $44.67 | $35.00 | 3 |
| 2016-05-06 | $44.67 | $44.67 | $44.67 | $44.67 | $35.00 | 2 |
| 2016-05-05 | $44.67 | $44.67 | $44.67 | $44.67 | $35.00 | 385 |
| 2016-05-04 | $44.66 | $44.92 | $44.00 | $44.00 | $34.47 | 2,645 |
| 2016-05-03 | $44.51 | $44.60 | $44.23 | $44.23 | $34.66 | 993 |
| 2016-05-02 | $44.20 | $44.20 | $44.20 | $44.20 | $34.63 | 3 |
| 2016-04-29 | $44.25 | $44.25 | $44.25 | $44.25 | $34.63 | 300 |
| 2016-04-28 | $45.56 | $45.56 | $45.13 | $45.13 | $35.32 | 554 |
| 2016-04-27 | $45.46 | $45.46 | $45.46 | $45.46 | $35.58 | 94 |
| 2016-04-26 | $45.46 | $45.46 | $45.46 | $45.46 | $35.58 | 10 |
| 2016-04-25 | $45.46 | $45.46 | $45.46 | $45.46 | $35.58 | 106 |
| 2016-04-22 | $44.82 | $45.17 | $44.82 | $45.17 | $35.35 | 336 |
| 2016-04-21 | $44.70 | $44.70 | $44.03 | $44.03 | $34.46 | 408 |
| 2016-04-20 | $45.09 | $45.09 | $45.09 | $45.09 | $35.28 | 0 |
| 2016-04-19 | $45.09 | $45.09 | $45.09 | $45.09 | $35.28 | 0 |
| 2016-04-18 | $45.09 | $45.09 | $45.09 | $45.09 | $35.28 | 0 |
| 2016-04-15 | $45.09 | $45.09 | $45.09 | $45.09 | $35.28 | 5 |
| 2016-04-14 | $45.05 | $45.09 | $45.05 | $45.09 | $35.28 | 316 |
| 2016-04-13 | $44.67 | $44.78 | $44.67 | $44.78 | $35.04 | 254 |
| 2016-04-12 | $44.21 | $44.21 | $44.21 | $44.21 | $34.60 | 246 |
| 2016-04-11 | $43.62 | $43.62 | $43.62 | $43.62 | $34.14 | 164 |
| 2016-04-08 | $44.59 | $44.59 | $44.59 | $44.59 | $34.89 | 193 |
| 2016-04-07 | $43.68 | $43.68 | $43.68 | $43.68 | $34.18 | 301 |
| 2016-04-06 | $44.03 | $44.84 | $44.03 | $44.84 | $35.09 | 467 |
| 2016-04-05 | $44.59 | $44.59 | $44.16 | $44.16 | $34.56 | 622 |
| 2016-04-04 | $43.69 | $43.69 | $43.69 | $43.69 | $34.19 | 301 |
| 2016-04-01 | $44.07 | $44.07 | $44.07 | $44.07 | $34.49 | 0 |
| 2016-03-31 | $44.22 | $44.23 | $43.51 | $44.13 | $34.49 | 1,509 |
| 2016-03-30 | $43.53 | $44.12 | $43.43 | $44.01 | $34.39 | 1,728 |
| 2016-03-29 | $42.75 | $44.10 | $42.34 | $44.09 | $34.46 | 8,481 |
| 2016-03-28 | $43.58 | $43.79 | $43.58 | $43.79 | $34.22 | 1,143 |
| 2016-03-24 | $43.94 | $43.98 | $43.79 | $43.98 | $34.37 | 452 |
| 2016-03-23 | $43.88 | $43.88 | $43.88 | $43.88 | $34.29 | 0 |
| 2016-03-22 | $43.88 | $43.88 | $43.88 | $43.88 | $34.29 | 0 |
| 2016-03-21 | $43.88 | $43.88 | $43.88 | $43.88 | $34.29 | 186 |
| 2016-03-18 | $43.27 | $43.27 | $43.27 | $43.27 | $33.82 | 0 |
| 2016-03-17 | $43.27 | $43.27 | $43.27 | $43.27 | $33.82 | 0 |
| 2016-03-16 | $43.27 | $43.27 | $43.27 | $43.27 | $33.82 | 0 |
| 2016-03-15 | $43.07 | $43.27 | $43.07 | $43.27 | $33.82 | 500 |
| 2016-03-14 | $42.36 | $42.36 | $42.36 | $42.36 | $33.11 | 0 |
| 2016-03-11 | $42.36 | $42.36 | $42.36 | $42.36 | $33.11 | 0 |
| 2016-03-10 | $42.36 | $42.36 | $42.36 | $42.36 | $33.11 | 0 |
| 2016-03-09 | $42.36 | $42.36 | $42.36 | $42.36 | $33.11 | 164 |
| 2016-03-08 | $42.49 | $42.49 | $42.49 | $42.49 | $33.21 | 1 |
| 2016-03-07 | $42.49 | $42.49 | $42.49 | $42.49 | $33.21 | 1 |
| 2016-03-04 | $42.49 | $42.49 | $42.49 | $42.49 | $33.21 | 428 |
| 2016-03-03 | $42.63 | $42.63 | $42.63 | $42.63 | $33.32 | 13 |
| 2016-03-02 | $42.59 | $42.63 | $42.59 | $42.63 | $33.32 | 450 |
| 2016-03-01 | $42.35 | $42.35 | $42.35 | $42.35 | $33.10 | 515 |
| 2016-02-29 | $42.32 | $42.32 | $42.30 | $42.30 | $33.01 | 300 |
| 2016-02-26 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 0 |
| 2016-02-25 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 0 |
| 2016-02-24 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 0 |
| 2016-02-23 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 284 |
| 2016-02-22 | $41.28 | $41.71 | $41.28 | $41.71 | $32.55 | 701 |
| 2016-02-19 | $40.19 | $40.19 | $40.19 | $40.19 | $31.36 | 109 |
| 2016-02-18 | $40.94 | $40.94 | $40.94 | $40.94 | $31.95 | 354 |
| 2016-02-17 | $41.08 | $41.08 | $41.08 | $41.08 | $32.06 | 1,850 |
| 2016-02-16 | $39.96 | $39.96 | $39.96 | $39.96 | $31.18 | 18 |
| 2016-02-12 | $39.96 | $39.96 | $39.96 | $39.96 | $31.18 | 0 |
| 2016-02-11 | $39.96 | $39.96 | $39.96 | $39.96 | $31.18 | 0 |
| 2016-02-10 | $39.96 | $39.96 | $39.96 | $39.96 | $31.18 | 0 |
| 2016-02-09 | $39.96 | $39.96 | $39.96 | $39.96 | $31.18 | 2 |
| 2016-02-08 | $40.66 | $40.66 | $39.94 | $39.96 | $31.18 | 2,507 |
| 2016-02-05 | $40.98 | $40.98 | $40.93 | $40.93 | $31.94 | 7,966 |
| 2016-02-04 | $40.94 | $41.30 | $40.93 | $41.30 | $32.22 | 3,053 |
| 2016-02-03 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 0 |
| 2016-02-02 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 0 |
| 2016-02-01 | $41.03 | $41.03 | $41.03 | $41.03 | $32.02 | 1 |
| 2016-01-29 | $41.55 | $41.55 | $41.10 | $41.10 | $32.02 | 425 |
| 2016-01-28 | $42.05 | $42.05 | $42.05 | $42.05 | $32.76 | 270 |
| 2016-01-27 | $41.35 | $41.35 | $41.35 | $41.35 | $32.21 | 0 |
| 2016-01-26 | $41.35 | $41.35 | $41.35 | $41.35 | $32.21 | 1 |
| 2016-01-25 | $41.35 | $41.35 | $41.35 | $41.35 | $32.21 | 0 |
| 2016-01-22 | $41.35 | $41.35 | $41.35 | $41.35 | $32.21 | 371 |
| 2016-01-21 | $42.17 | $42.17 | $41.98 | $41.98 | $32.71 | 939 |
| 2016-01-20 | $41.91 | $41.91 | $41.91 | $41.91 | $32.65 | 0 |
| 2016-01-19 | $42.29 | $42.29 | $41.91 | $41.91 | $32.65 | 1,058 |
| 2016-01-15 | $42.45 | $42.45 | $41.67 | $41.68 | $32.47 | 2,900 |
| 2016-01-14 | $42.91 | $43.09 | $42.66 | $42.66 | $33.24 | 6,900 |
| 2016-01-13 | $43.33 | $43.33 | $42.75 | $42.75 | $33.31 | 5,118 |
| 2016-01-12 | $43.29 | $43.29 | $43.29 | $43.29 | $33.73 | 0 |
| 2016-01-11 | $42.85 | $43.40 | $42.85 | $43.29 | $33.73 | 6,794 |
| 2016-01-08 | $44.00 | $44.00 | $44.00 | $44.00 | $34.28 | 203 |
| 2016-01-07 | $44.10 | $44.11 | $43.50 | $43.50 | $33.89 | 1,300 |
| 2016-01-06 | $44.17 | $44.17 | $44.17 | $44.17 | $34.41 | 250 |
| 2016-01-05 | $45.02 | $45.02 | $45.02 | $45.02 | $35.08 | 0 |
| 2016-01-04 | $45.17 | $45.17 | $44.96 | $45.02 | $35.08 | 403 |
| 2015-12-31 | $45.60 | $45.76 | $45.60 | $45.74 | $35.64 | 762 |
| 2015-12-30 | $45.82 | $45.82 | $45.82 | $45.82 | $35.69 | 274 |
| 2015-12-29 | $45.55 | $45.55 | $45.55 | $45.55 | $35.49 | 0 |
| 2015-12-28 | $45.55 | $45.55 | $45.55 | $45.55 | $35.49 | 10 |
| 2015-12-24 | $45.55 | $45.55 | $45.55 | $45.55 | $35.49 | 348 |
| 2015-12-23 | $46.12 | $46.12 | $46.08 | $46.08 | $35.62 | 659 |
| 2015-12-22 | $45.51 | $45.61 | $45.51 | $45.61 | $35.26 | 1,701 |
| 2015-12-21 | $45.91 | $45.91 | $45.70 | $45.70 | $35.33 | 1,253 |
| 2015-12-18 | $45.91 | $45.91 | $45.91 | $45.91 | $35.49 | 500 |
| 2015-12-17 | $46.18 | $46.18 | $46.18 | $46.18 | $35.70 | 75 |
| 2015-12-16 | $46.18 | $46.18 | $46.18 | $46.18 | $35.70 | 142 |
| 2015-12-15 | $45.57 | $45.57 | $45.57 | $45.57 | $35.22 | 0 |
| 2015-12-14 | $45.29 | $45.74 | $45.29 | $45.57 | $35.22 | 2,556 |
| 2015-12-11 | $45.71 | $45.71 | $45.41 | $45.41 | $35.10 | 824 |
| 2015-12-10 | $46.37 | $46.41 | $46.24 | $46.27 | $35.77 | 9,021 |
| 2015-12-09 | $46.45 | $46.45 | $46.45 | $46.45 | $35.91 | 1 |
| 2015-12-08 | $46.57 | $46.69 | $46.32 | $46.45 | $35.91 | 1,161 |
| 2015-12-07 | $46.38 | $46.38 | $46.38 | $46.38 | $35.85 | 0 |
| 2015-12-04 | $46.38 | $46.38 | $46.38 | $46.38 | $35.85 | 1 |
| 2015-12-03 | $46.41 | $46.41 | $46.38 | $46.38 | $35.85 | 600 |
| 2015-12-02 | $46.34 | $46.34 | $46.34 | $46.34 | $35.82 | 0 |
| 2015-12-01 | $46.34 | $46.34 | $46.34 | $46.34 | $35.82 | 0 |
| 2015-11-30 | $46.40 | $46.40 | $46.40 | $46.40 | $35.82 | 100 |
| 2015-11-27 | $46.71 | $46.71 | $46.71 | $46.71 | $36.06 | 0 |
| 2015-11-25 | $46.71 | $46.71 | $46.71 | $46.71 | $36.06 | 105 |
| 2015-11-24 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-23 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-20 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-19 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-18 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-17 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-16 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-13 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-12 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 0 |
| 2015-11-11 | $47.44 | $47.44 | $47.44 | $47.44 | $36.62 | 67 |
| 2015-11-10 | $47.07 | $47.44 | $47.07 | $47.44 | $36.62 | 806 |
| 2015-11-09 | $46.95 | $46.95 | $46.86 | $46.86 | $36.17 | 4,601 |
| 2015-11-06 | $47.25 | $47.25 | $47.25 | $47.25 | $36.48 | 5,000 |
| 2015-11-05 | $47.37 | $47.37 | $47.37 | $47.37 | $36.57 | 2 |
| 2015-11-04 | $47.37 | $47.37 | $47.37 | $47.37 | $36.57 | 100 |
| 2015-11-03 | $46.75 | $46.75 | $46.75 | $46.75 | $36.09 | 0 |
| 2015-11-02 | $46.75 | $46.75 | $46.75 | $46.75 | $36.09 | 0 |
| 2015-10-30 | $46.81 | $46.81 | $46.81 | $46.81 | $36.09 | 0 |
| 2015-10-29 | $47.09 | $47.09 | $46.88 | $46.88 | $36.14 | 550 |
| 2015-10-28 | $47.04 | $47.32 | $47.04 | $47.32 | $36.48 | 675 |
| 2015-10-27 | $46.78 | $46.82 | $46.69 | $46.69 | $35.99 | 3,114 |
| 2015-10-26 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-23 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-22 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-21 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-20 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-19 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-16 | $46.51 | $46.51 | $46.51 | $46.51 | $35.85 | 0 |
| 2015-10-15 | $46.13 | $46.51 | $46.13 | $46.51 | $35.85 | 1,002 |
| 2015-10-14 | $45.99 | $45.99 | $45.99 | $45.99 | $35.45 | 0 |
| 2015-10-13 | $46.14 | $46.14 | $45.92 | $45.99 | $35.45 | 840 |
| 2015-10-12 | $45.78 | $45.78 | $45.78 | $45.78 | $35.29 | 1 |
| 2015-10-09 | $45.78 | $45.78 | $45.78 | $45.78 | $35.29 | 0 |
| 2015-10-08 | $45.80 | $45.83 | $45.78 | $45.78 | $35.29 | 1,210 |
| 2015-10-07 | $45.95 | $45.95 | $45.95 | $45.95 | $35.42 | 0 |
| 2015-10-06 | $45.96 | $45.97 | $45.95 | $45.95 | $35.42 | 1,191 |
| 2015-10-05 | $44.49 | $44.49 | $44.49 | $44.49 | $34.30 | 0 |
| 2015-10-02 | $44.49 | $44.49 | $44.49 | $44.49 | $34.30 | 5,500 |
| 2015-10-01 | $44.42 | $44.65 | $44.42 | $44.65 | $34.42 | 625 |
| 2015-09-30 | $44.86 | $44.87 | $44.64 | $44.64 | $34.36 | 400 |
| 2015-09-29 | $44.84 | $44.84 | $44.84 | $44.84 | $34.52 | 358 |
| 2015-09-28 | $45.06 | $45.06 | $44.45 | $44.45 | $34.22 | 5,000 |
| 2015-09-25 | $45.72 | $45.72 | $45.72 | $45.72 | $35.19 | 0 |
| 2015-09-24 | $45.45 | $45.72 | $45.45 | $45.72 | $35.19 | 13,255 |
| 2015-09-23 | $46.32 | $46.32 | $45.99 | $45.99 | $35.40 | 3,150 |
| 2015-09-22 | $46.65 | $46.65 | $46.65 | $46.65 | $35.91 | 260 |
| 2015-09-21 | $46.94 | $46.94 | $46.61 | $46.65 | $35.91 | 8,501 |
| 2015-09-18 | $47.29 | $47.34 | $46.84 | $46.85 | $36.06 | 11,828 |
| 2015-09-17 | $47.25 | $47.25 | $47.25 | $47.25 | $36.37 | 216 |
| 2015-09-16 | $46.12 | $46.12 | $46.12 | $46.12 | $35.50 | 0 |
| 2015-09-15 | $46.12 | $46.12 | $46.12 | $46.12 | $35.50 | 0 |
| 2015-09-14 | $46.12 | $46.12 | $46.12 | $46.12 | $35.50 | 0 |
| 2015-09-11 | $46.25 | $46.25 | $46.12 | $46.12 | $35.50 | 300 |
| 2015-09-10 | $45.84 | $45.84 | $45.84 | $45.84 | $35.29 | 1 |
| 2015-09-09 | $45.84 | $45.84 | $45.84 | $45.84 | $35.29 | 0 |
| 2015-09-08 | $45.84 | $45.84 | $45.84 | $45.84 | $35.29 | 0 |
| 2015-09-04 | $45.84 | $45.84 | $45.84 | $45.84 | $35.29 | 1 |
| 2015-09-03 | $45.78 | $45.78 | $45.78 | $45.78 | $35.24 | 0 |
| 2015-09-02 | $45.78 | $45.78 | $45.78 | $45.78 | $35.24 | 0 |
| 2015-09-01 | $45.78 | $45.78 | $45.78 | $45.78 | $35.24 | 0 |
| 2015-08-31 | $46.69 | $46.69 | $45.84 | $45.84 | $35.24 | 1,080 |
| 2015-08-28 | $45.78 | $46.46 | $45.78 | $46.30 | $35.60 | 11,600 |
| 2015-08-27 | $45.71 | $45.95 | $45.63 | $45.85 | $35.25 | 2,890 |
| 2015-08-26 | $45.95 | $45.95 | $45.95 | $45.95 | $35.32 | 0 |