Pacer Trendpilot 100 ETF (PTNQ) Exchange: BATS
Data as of May 9, 2025
$67.35 ($0.01) 0.01%
Pacer Trendpilot 100 ETF - Daily Information
Click for more stock information on Pacer Trendpilot 100 ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $67.30 |
| Previous Close | $67.35 |
| High | $67.37 |
| Low | $67.30 |
| Adjusted Open | $67.30 |
| Previous Adjusted Close | $67.35 |
| Adjusted High | $67.37 |
| Adjusted Low | $67.30 |
Invest in Pacer Trendpilot 100 ETF (PTNQ)
Historical Stock Data for Pacer Trendpilot 100 ETF (PTNQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $67.30 | $67.37 | $67.30 | $67.35 | $67.35 | 97,380 |
| 2025-05-08 | $67.33 | $67.44 | $67.29 | $67.34 | $67.34 | 67,755 |
| 2025-05-07 | $67.29 | $67.38 | $67.29 | $67.36 | $67.36 | 204,475 |
| 2025-05-06 | $67.28 | $67.33 | $67.28 | $67.29 | $67.29 | 35,446 |
| 2025-05-05 | $67.31 | $67.32 | $67.26 | $67.26 | $67.26 | 102,042 |
| 2025-05-02 | $67.31 | $67.31 | $67.23 | $67.23 | $67.23 | 97,704 |
| 2025-05-01 | $67.37 | $67.37 | $67.23 | $67.23 | $67.23 | 133,064 |
| 2025-04-30 | $67.20 | $67.39 | $67.20 | $67.39 | $67.39 | 57,019 |
| 2025-04-29 | $67.26 | $67.29 | $67.26 | $67.28 | $67.28 | 46,476 |
| 2025-04-28 | $67.24 | $67.29 | $67.24 | $67.25 | $67.25 | 142,617 |
| 2025-04-25 | $67.18 | $67.28 | $67.18 | $67.25 | $67.25 | 47,698 |
| 2025-04-24 | $67.16 | $67.27 | $67.16 | $67.18 | $67.18 | 110,662 |
| 2025-04-23 | $67.31 | $67.31 | $67.22 | $67.22 | $67.22 | 96,052 |
| 2025-04-22 | $67.26 | $67.29 | $67.22 | $67.25 | $67.25 | 68,408 |
| 2025-04-21 | $67.12 | $67.31 | $67.12 | $67.28 | $67.28 | 277,358 |
| 2025-04-17 | $67.10 | $67.21 | $67.10 | $67.18 | $67.18 | 56,560 |
| 2025-04-16 | $67.11 | $67.20 | $67.10 | $67.11 | $67.11 | 76,184 |
| 2025-04-15 | $67.08 | $67.22 | $67.08 | $67.22 | $67.22 | 118,747 |
| 2025-04-14 | $67.26 | $67.26 | $67.15 | $67.15 | $67.15 | 78,970 |
| 2025-04-11 | $67.21 | $67.22 | $67.14 | $67.22 | $67.22 | 78,438 |
| 2025-04-10 | $67.33 | $67.33 | $67.12 | $67.24 | $67.24 | 159,461 |
| 2025-04-09 | $67.15 | $67.19 | $67.12 | $67.15 | $67.15 | 248,093 |
| 2025-04-08 | $67.12 | $67.16 | $67.12 | $67.15 | $67.15 | 318,313 |
| 2025-04-07 | $67.09 | $67.17 | $67.07 | $67.15 | $67.15 | 278,576 |
| 2025-04-04 | $68.14 | $68.46 | $67.03 | $67.03 | $67.03 | 241,741 |
| 2025-04-03 | $69.70 | $70.10 | $69.29 | $69.29 | $69.29 | 71,232 |
| 2025-04-02 | $70.60 | $71.75 | $70.60 | $71.57 | $71.57 | 34,088 |
| 2025-04-01 | $70.86 | $71.32 | $70.59 | $71.12 | $71.12 | 44,296 |
| 2025-03-31 | $70.39 | $71.01 | $70.00 | $71.01 | $71.01 | 43,116 |
| 2025-03-28 | $71.68 | $71.82 | $70.84 | $70.97 | $70.97 | 28,963 |
| 2025-03-27 | $72.00 | $72.35 | $71.87 | $71.99 | $71.99 | 29,839 |
| 2025-03-26 | $72.78 | $72.89 | $72.05 | $72.10 | $72.10 | 30,619 |
| 2025-03-25 | $72.83 | $73.05 | $72.73 | $73.05 | $73.05 | 43,939 |
| 2025-03-24 | $72.38 | $72.75 | $72.38 | $72.64 | $72.64 | 41,680 |
| 2025-03-21 | $71.39 | $71.82 | $71.08 | $71.79 | $71.79 | 58,231 |
| 2025-03-20 | $71.55 | $72.12 | $71.55 | $71.73 | $71.73 | 31,148 |
| 2025-03-19 | $71.50 | $72.13 | $71.35 | $71.85 | $71.85 | 43,984 |
| 2025-03-18 | $71.77 | $71.77 | $71.12 | $71.34 | $71.34 | 69,587 |
| 2025-03-17 | $71.63 | $72.23 | $71.60 | $72.03 | $72.03 | 28,558 |
| 2025-03-14 | $71.29 | $71.76 | $71.12 | $71.76 | $71.76 | 81,343 |
| 2025-03-13 | $71.49 | $71.49 | $70.34 | $70.83 | $70.83 | 95,197 |
| 2025-03-12 | $71.56 | $71.69 | $71.09 | $71.58 | $71.58 | 47,747 |
| 2025-03-11 | $71.11 | $71.62 | $70.74 | $71.06 | $71.06 | 64,374 |
| 2025-03-10 | $71.92 | $72.02 | $70.90 | $71.12 | $71.12 | 100,594 |
| 2025-03-07 | $72.21 | $72.79 | $71.79 | $72.79 | $72.79 | 73,229 |
| 2025-03-06 | $72.79 | $73.25 | $72.28 | $72.28 | $72.28 | 46,342 |
| 2025-03-05 | $73.14 | $73.64 | $72.67 | $73.45 | $73.45 | 43,442 |
| 2025-03-04 | $72.78 | $73.66 | $72.41 | $72.88 | $72.88 | 82,415 |
| 2025-03-03 | $74.41 | $74.41 | $72.89 | $73.24 | $73.24 | 37,673 |
| 2025-02-28 | $73.33 | $74.16 | $73.24 | $74.16 | $74.16 | 43,057 |
| 2025-02-27 | $74.81 | $74.95 | $73.33 | $73.33 | $73.33 | 50,023 |
| 2025-02-26 | $74.67 | $75.00 | $74.35 | $74.46 | $74.46 | 29,132 |
| 2025-02-25 | $74.94 | $74.94 | $74.24 | $74.57 | $74.57 | 41,372 |
| 2025-02-24 | $75.59 | $75.75 | $74.87 | $74.87 | $74.87 | 65,660 |
| 2025-02-21 | $76.42 | $76.44 | $75.47 | $75.55 | $75.55 | 45,535 |
| 2025-02-20 | $76.59 | $76.59 | $76.10 | $76.46 | $76.46 | 43,894 |
| 2025-02-19 | $76.45 | $76.72 | $76.39 | $76.62 | $76.62 | 39,045 |
| 2025-02-18 | $76.48 | $76.61 | $76.35 | $76.61 | $76.61 | 40,604 |
| 2025-02-14 | $76.43 | $76.54 | $76.30 | $76.54 | $76.54 | 63,585 |
| 2025-02-13 | $75.96 | $76.26 | $75.76 | $76.21 | $76.21 | 38,973 |
| 2025-02-12 | $75.28 | $75.79 | $75.28 | $75.79 | $75.79 | 37,650 |
| 2025-02-11 | $75.38 | $75.78 | $75.38 | $75.60 | $75.60 | 52,038 |
| 2025-02-10 | $75.48 | $75.81 | $75.48 | $75.78 | $75.78 | 43,673 |
| 2025-02-07 | $75.94 | $75.94 | $75.17 | $75.17 | $75.17 | 36,186 |
| 2025-02-06 | $75.61 | $75.84 | $75.48 | $75.84 | $75.84 | 49,367 |
| 2025-02-05 | $75.16 | $75.63 | $75.02 | $75.63 | $75.63 | 51,039 |
| 2025-02-04 | $74.91 | $75.38 | $74.72 | $75.38 | $75.38 | 113,407 |
| 2025-02-03 | $74.39 | $75.01 | $74.28 | $74.90 | $74.90 | 211,958 |
| 2025-01-31 | $75.49 | $75.90 | $75.08 | $75.26 | $75.26 | 34,167 |
| 2025-01-30 | $75.19 | $75.35 | $74.92 | $75.11 | $75.11 | 50,217 |
| 2025-01-29 | $75.21 | $75.21 | $74.75 | $75.11 | $75.11 | 38,501 |
| 2025-01-28 | $74.46 | $75.23 | $74.25 | $75.11 | $75.11 | 48,164 |
| 2025-01-27 | $74.28 | $74.74 | $74.09 | $74.50 | $74.50 | 42,491 |
| 2025-01-24 | $75.92 | $76.08 | $75.56 | $75.82 | $75.82 | 51,336 |
| 2025-01-23 | $75.65 | $76.04 | $75.65 | $76.04 | $76.04 | 61,832 |
| 2025-01-22 | $75.71 | $76.06 | $75.71 | $75.83 | $75.83 | 47,916 |
| 2025-01-21 | $75.36 | $75.43 | $75.01 | $75.40 | $75.40 | 34,721 |
| 2025-01-17 | $75.10 | $75.23 | $74.84 | $75.12 | $75.12 | 43,146 |
| 2025-01-16 | $74.89 | $74.89 | $74.22 | $74.22 | $74.22 | 66,946 |
| 2025-01-15 | $74.26 | $74.68 | $74.23 | $74.58 | $74.58 | 76,275 |
| 2025-01-14 | $73.97 | $74.02 | $73.38 | $73.71 | $73.71 | 53,163 |
| 2025-01-13 | $73.26 | $73.80 | $73.20 | $73.64 | $73.64 | 37,842 |
| 2025-01-10 | $74.27 | $74.27 | $73.57 | $73.88 | $73.88 | 67,117 |
| 2025-01-08 | $74.38 | $74.62 | $74.16 | $74.42 | $74.42 | 52,553 |
| 2025-01-07 | $75.40 | $75.40 | $74.33 | $74.42 | $74.42 | 247,970 |
| 2025-01-06 | $75.13 | $75.51 | $75.03 | $75.26 | $75.26 | 56,704 |
| 2025-01-03 | $74.22 | $74.82 | $74.22 | $74.80 | $74.80 | 35,442 |
| 2025-01-02 | $74.46 | $74.56 | $73.71 | $73.96 | $73.96 | 87,730 |
| 2024-12-31 | $74.64 | $74.66 | $74.02 | $74.02 | $74.02 | 139,561 |
| 2024-12-30 | $74.43 | $74.78 | $74.21 | $74.54 | $74.54 | 53,852 |
| 2024-12-27 | $75.36 | $75.36 | $74.67 | $75.16 | $75.16 | 86,309 |
| 2024-12-26 | $77.03 | $77.23 | $76.94 | $77.15 | $75.69 | 34,032 |
| 2024-12-24 | $76.70 | $77.16 | $76.70 | $77.16 | $75.70 | 16,959 |
| 2024-12-23 | $76.33 | $76.61 | $76.02 | $76.57 | $75.12 | 31,550 |
| 2024-12-20 | $75.38 | $76.59 | $75.22 | $76.15 | $74.71 | 38,266 |
| 2024-12-19 | $76.20 | $76.34 | $75.75 | $75.81 | $74.38 | 45,240 |
| 2024-12-18 | $77.39 | $77.61 | $75.90 | $75.95 | $74.51 | 36,993 |
| 2024-12-17 | $77.48 | $77.66 | $77.42 | $77.50 | $76.03 | 80,629 |
| 2024-12-16 | $77.22 | $77.83 | $77.22 | $77.83 | $76.36 | 47,997 |
| 2024-12-13 | $76.98 | $77.29 | $76.80 | $77.01 | $77.01 | 21,530 |
| 2024-12-12 | $76.90 | $76.92 | $76.75 | $76.78 | $76.78 | 29,670 |
| 2024-12-11 | $76.43 | $77.08 | $76.43 | $76.99 | $76.99 | 32,234 |
| 2024-12-10 | $76.40 | $76.55 | $76.09 | $76.12 | $76.12 | 25,601 |
| 2024-12-09 | $76.53 | $76.66 | $76.25 | $76.32 | $76.32 | 33,740 |
| 2024-12-06 | $76.25 | $76.75 | $76.25 | $76.74 | $76.74 | 30,488 |
| 2024-12-05 | $76.44 | $76.44 | $76.19 | $76.22 | $76.22 | 87,840 |
| 2024-12-04 | $76.15 | $76.48 | $76.09 | $76.48 | $76.48 | 22,825 |
| 2024-12-03 | $75.67 | $75.82 | $75.64 | $75.81 | $75.81 | 29,629 |
| 2024-12-02 | $75.30 | $75.82 | $75.30 | $75.82 | $75.82 | 32,008 |
| 2024-11-29 | $75.00 | $75.37 | $74.88 | $75.34 | $75.34 | 25,838 |
| 2024-11-27 | $75.05 | $75.05 | $74.61 | $74.93 | $74.93 | 54,001 |
| 2024-11-26 | $75.03 | $75.24 | $75.03 | $75.11 | $75.11 | 206,309 |
| 2024-11-25 | $75.23 | $75.34 | $74.78 | $75.07 | $75.07 | 51,183 |
| 2024-11-22 | $74.85 | $74.93 | $74.71 | $74.92 | $74.92 | 40,008 |
| 2024-11-21 | $74.91 | $74.94 | $74.30 | $74.72 | $74.72 | 34,587 |
| 2024-11-20 | $74.57 | $74.75 | $74.15 | $74.75 | $74.75 | 48,176 |
| 2024-11-19 | $74.13 | $74.72 | $74.13 | $74.58 | $74.58 | 28,993 |
| 2024-11-18 | $74.19 | $74.56 | $74.09 | $74.39 | $74.39 | 27,755 |
| 2024-11-15 | $74.78 | $74.78 | $73.94 | $74.09 | $74.09 | 47,613 |
| 2024-11-14 | $75.49 | $75.49 | $75.06 | $75.11 | $75.11 | 32,301 |
| 2024-11-13 | $75.52 | $75.65 | $75.29 | $75.46 | $75.46 | 36,962 |
| 2024-11-12 | $75.64 | $75.64 | $75.24 | $75.49 | $75.49 | 40,822 |
| 2024-11-11 | $75.64 | $75.71 | $75.32 | $75.55 | $75.55 | 43,236 |
| 2024-11-08 | $75.56 | $75.65 | $75.42 | $75.59 | $75.59 | 48,305 |
| 2024-11-07 | $75.06 | $75.59 | $75.00 | $75.54 | $75.54 | 29,832 |
| 2024-11-06 | $74.25 | $74.90 | $74.25 | $74.86 | $74.86 | 53,107 |
| 2024-11-05 | $73.25 | $73.76 | $73.25 | $73.66 | $73.66 | 22,246 |
| 2024-11-04 | $73.23 | $73.43 | $73.07 | $73.17 | $73.17 | 22,941 |
| 2024-11-01 | $73.07 | $73.56 | $73.07 | $73.26 | $73.26 | 35,683 |
| 2024-10-31 | $73.64 | $73.64 | $72.89 | $73.08 | $73.08 | 47,061 |
| 2024-10-30 | $74.21 | $74.35 | $73.98 | $73.98 | $73.98 | 21,059 |
| 2024-10-29 | $73.96 | $74.45 | $73.93 | $74.26 | $74.26 | 27,727 |
| 2024-10-28 | $74.30 | $74.30 | $73.93 | $74.04 | $74.04 | 45,871 |
| 2024-10-25 | $73.92 | $74.32 | $73.89 | $73.98 | $73.98 | 64,864 |
| 2024-10-24 | $73.55 | $73.77 | $73.47 | $73.62 | $73.62 | 18,782 |
| 2024-10-23 | $73.88 | $73.88 | $73.09 | $73.43 | $73.43 | 50,441 |
| 2024-10-22 | $73.63 | $74.11 | $73.63 | $74.05 | $74.05 | 29,821 |
| 2024-10-21 | $73.83 | $73.99 | $73.60 | $73.82 | $73.82 | 25,194 |
| 2024-10-18 | $73.77 | $73.91 | $73.77 | $73.85 | $73.85 | 28,351 |
| 2024-10-17 | $73.93 | $73.95 | $73.57 | $73.57 | $73.57 | 34,477 |
| 2024-10-16 | $73.65 | $73.65 | $73.25 | $73.56 | $73.56 | 25,993 |
| 2024-10-15 | $74.18 | $74.18 | $73.37 | $73.57 | $73.57 | 28,987 |
| 2024-10-14 | $73.95 | $74.15 | $73.94 | $74.09 | $74.09 | 178,001 |
| 2024-10-11 | $73.42 | $73.79 | $73.42 | $73.76 | $73.76 | 23,369 |
| 2024-10-10 | $73.50 | $73.77 | $73.43 | $73.67 | $73.67 | 27,994 |
| 2024-10-09 | $73.29 | $73.74 | $73.25 | $73.68 | $73.68 | 24,737 |
| 2024-10-08 | $72.91 | $73.38 | $72.90 | $73.33 | $73.33 | 24,332 |
| 2024-10-07 | $73.08 | $73.10 | $72.69 | $72.85 | $72.85 | 20,638 |
| 2024-10-04 | $73.13 | $73.22 | $72.81 | $73.16 | $73.16 | 26,965 |
| 2024-10-03 | $72.57 | $72.94 | $72.54 | $72.79 | $72.79 | 45,309 |
| 2024-10-02 | $72.51 | $72.88 | $72.46 | $72.62 | $72.62 | 25,285 |
| 2024-10-01 | $73.09 | $73.22 | $72.35 | $72.62 | $72.62 | 35,839 |
| 2024-09-30 | $73.05 | $73.33 | $72.83 | $73.33 | $73.33 | 42,883 |
| 2024-09-27 | $73.37 | $73.42 | $73.07 | $73.17 | $73.17 | 47,844 |
| 2024-09-26 | $73.75 | $73.75 | $73.09 | $73.45 | $73.45 | 27,066 |
| 2024-09-25 | $72.98 | $73.16 | $72.95 | $73.00 | $73.00 | 53,211 |
| 2024-09-24 | $72.98 | $73.09 | $72.59 | $73.09 | $73.09 | 31,749 |
| 2024-09-23 | $72.79 | $72.88 | $72.69 | $72.83 | $72.83 | 69,530 |
| 2024-09-20 | $72.75 | $72.77 | $72.36 | $72.65 | $72.65 | 26,137 |
| 2024-09-19 | $72.65 | $72.98 | $72.58 | $72.87 | $72.87 | 34,056 |
| 2024-09-18 | $71.96 | $72.27 | $71.66 | $71.68 | $71.68 | 38,677 |
| 2024-09-17 | $72.07 | $72.20 | $71.79 | $72.00 | $72.00 | 21,177 |
| 2024-09-16 | $71.85 | $71.98 | $71.60 | $71.83 | $71.83 | 27,891 |
| 2024-09-13 | $71.78 | $72.12 | $71.78 | $72.08 | $72.08 | 26,330 |
| 2024-09-12 | $71.41 | $71.93 | $71.41 | $71.78 | $71.78 | 28,015 |
| 2024-09-11 | $70.65 | $71.43 | $70.03 | $71.38 | $71.38 | 51,108 |
| 2024-09-10 | $70.36 | $70.67 | $70.12 | $70.61 | $70.61 | 37,553 |
| 2024-09-09 | $70.22 | $70.34 | $69.87 | $70.30 | $70.30 | 31,137 |
| 2024-09-06 | $70.72 | $70.72 | $69.69 | $69.87 | $69.87 | 40,728 |
| 2024-09-05 | $70.64 | $71.14 | $70.63 | $70.69 | $70.69 | 43,962 |
| 2024-09-04 | $70.53 | $71.04 | $70.52 | $70.79 | $70.79 | 41,610 |
| 2024-09-03 | $71.88 | $71.88 | $70.70 | $70.95 | $70.95 | 113,795 |
| 2024-08-30 | $71.90 | $72.04 | $71.63 | $71.98 | $71.98 | 25,313 |
| 2024-08-29 | $71.90 | $72.18 | $71.54 | $71.66 | $71.66 | 23,259 |
| 2024-08-28 | $72.00 | $72.01 | $71.42 | $71.60 | $71.60 | 47,101 |
| 2024-08-27 | $71.89 | $72.15 | $71.70 | $72.15 | $72.15 | 21,529 |
| 2024-08-26 | $72.25 | $72.34 | $71.81 | $71.87 | $71.87 | 35,401 |
| 2024-08-23 | $72.19 | $72.54 | $71.98 | $72.34 | $72.34 | 40,054 |
| 2024-08-22 | $72.75 | $72.75 | $71.82 | $71.91 | $71.91 | 38,697 |
| 2024-08-21 | $72.35 | $72.69 | $72.34 | $72.48 | $72.48 | 38,025 |
| 2024-08-20 | $72.42 | $72.51 | $72.25 | $72.34 | $72.34 | 23,942 |
| 2024-08-19 | $71.94 | $72.53 | $71.78 | $72.53 | $72.53 | 25,086 |
| 2024-08-16 | $71.61 | $71.99 | $71.60 | $71.92 | $71.92 | 26,731 |
| 2024-08-15 | $71.35 | $71.86 | $71.35 | $71.86 | $71.86 | 60,349 |
| 2024-08-14 | $70.86 | $71.01 | $70.60 | $70.88 | $70.88 | 29,027 |
| 2024-08-13 | $70.19 | $70.86 | $70.19 | $70.86 | $70.86 | 21,846 |
| 2024-08-12 | $69.85 | $70.11 | $69.66 | $69.97 | $69.97 | 41,447 |
| 2024-08-09 | $69.51 | $69.91 | $69.49 | $69.69 | $69.69 | 41,124 |
| 2024-08-08 | $68.94 | $69.70 | $68.79 | $69.70 | $69.70 | 44,718 |
| 2024-08-07 | $69.41 | $69.65 | $68.47 | $68.54 | $68.54 | 59,530 |
| 2024-08-06 | $68.56 | $69.47 | $68.43 | $68.79 | $68.79 | 75,109 |
| 2024-08-05 | $67.42 | $68.99 | $67.32 | $68.53 | $68.53 | 67,234 |
| 2024-08-02 | $69.65 | $69.97 | $69.30 | $69.58 | $69.58 | 66,082 |
| 2024-08-01 | $71.60 | $71.81 | $70.24 | $70.63 | $70.63 | 57,545 |
| 2024-07-31 | $71.14 | $71.59 | $71.14 | $71.43 | $71.43 | 44,987 |
| 2024-07-30 | $71.01 | $71.05 | $70.12 | $70.40 | $70.40 | 33,170 |
| 2024-07-29 | $71.08 | $71.17 | $70.73 | $70.87 | $70.87 | 41,515 |
| 2024-07-26 | $70.81 | $71.00 | $70.55 | $70.79 | $70.79 | 39,717 |
| 2024-07-25 | $70.69 | $71.18 | $70.16 | $70.44 | $70.44 | 50,194 |
| 2024-07-24 | $71.61 | $71.64 | $70.68 | $70.68 | $70.68 | 110,527 |
| 2024-07-23 | $72.30 | $72.55 | $72.15 | $72.23 | $72.23 | 57,892 |
| 2024-07-22 | $72.28 | $72.47 | $72.02 | $72.32 | $72.32 | 40,650 |
| 2024-07-19 | $72.19 | $72.19 | $71.72 | $71.78 | $71.78 | 15,474 |
| 2024-07-18 | $72.67 | $72.67 | $71.87 | $72.14 | $72.14 | 38,103 |
| 2024-07-17 | $72.95 | $72.96 | $72.24 | $72.35 | $72.35 | 55,540 |
| 2024-07-16 | $73.75 | $73.75 | $73.29 | $73.55 | $73.55 | 34,352 |
| 2024-07-15 | $73.63 | $73.93 | $73.37 | $73.49 | $73.49 | 81,357 |
| 2024-07-12 | $73.22 | $73.79 | $73.22 | $73.48 | $73.48 | 73,630 |
| 2024-07-11 | $74.13 | $74.13 | $73.09 | $73.09 | $73.09 | 49,554 |
| 2024-07-10 | $73.93 | $74.13 | $73.72 | $74.13 | $74.13 | 34,171 |
| 2024-07-09 | $73.75 | $73.80 | $73.56 | $73.63 | $73.63 | 28,662 |
| 2024-07-08 | $73.61 | $73.64 | $73.48 | $73.64 | $73.64 | 49,089 |
| 2024-07-05 | $73.17 | $73.54 | $73.15 | $73.52 | $73.52 | 44,269 |
| 2024-07-03 | $72.75 | $73.09 | $72.70 | $73.08 | $73.08 | 33,215 |
| 2024-07-02 | $72.17 | $72.74 | $72.17 | $72.70 | $72.70 | 36,435 |
| 2024-07-01 | $72.19 | $72.40 | $71.86 | $72.31 | $72.31 | 71,268 |
| 2024-06-28 | $72.38 | $72.67 | $71.98 | $72.09 | $72.09 | 60,318 |
| 2024-06-27 | $72.06 | $72.34 | $72.06 | $72.22 | $72.22 | 42,758 |
| 2024-06-26 | $72.02 | $72.20 | $71.99 | $72.18 | $72.18 | 26,535 |
| 2024-06-25 | $71.79 | $72.11 | $71.70 | $72.07 | $72.07 | 80,000 |
| 2024-06-24 | $72.01 | $72.05 | $71.48 | $71.59 | $71.59 | 42,356 |
| 2024-06-21 | $72.17 | $72.20 | $71.93 | $72.04 | $72.04 | 46,607 |
| 2024-06-20 | $72.50 | $72.56 | $71.99 | $72.13 | $72.13 | 65,217 |
| 2024-06-18 | $72.39 | $72.49 | $72.32 | $72.41 | $72.41 | 22,325 |
| 2024-06-17 | $71.92 | $72.56 | $71.87 | $72.40 | $72.40 | 58,875 |
| 2024-06-14 | $71.72 | $71.93 | $71.69 | $71.93 | $71.93 | 89,210 |
| 2024-06-13 | $71.86 | $71.86 | $71.52 | $71.73 | $71.73 | 75,109 |
| 2024-06-12 | $71.40 | $71.63 | $71.39 | $71.51 | $71.51 | 30,471 |
| 2024-06-11 | $70.65 | $70.99 | $70.52 | $70.99 | $70.99 | 34,632 |
| 2024-06-10 | $70.38 | $70.69 | $70.38 | $70.69 | $70.69 | 174,694 |
| 2024-06-07 | $70.58 | $70.75 | $70.46 | $70.49 | $70.49 | 45,756 |
| 2024-06-06 | $70.66 | $70.66 | $70.51 | $70.57 | $70.57 | 99,760 |
| 2024-06-05 | $70.12 | $70.59 | $70.00 | $70.58 | $70.58 | 41,272 |
| 2024-06-04 | $69.63 | $69.86 | $69.52 | $69.76 | $69.76 | 27,623 |
| 2024-06-03 | $69.74 | $69.86 | $69.30 | $69.68 | $69.68 | 64,323 |
| 2024-05-31 | $69.51 | $69.61 | $68.83 | $69.42 | $69.42 | 47,396 |
| 2024-05-30 | $69.78 | $69.82 | $69.50 | $69.50 | $69.50 | 35,601 |
| 2024-05-29 | $69.91 | $70.06 | $69.90 | $69.90 | $69.90 | 26,693 |
| 2024-05-28 | $70.22 | $70.25 | $69.97 | $70.25 | $70.25 | 32,571 |
| 2024-05-24 | $69.83 | $70.14 | $69.76 | $70.08 | $70.08 | 30,254 |
| 2024-05-23 | $70.34 | $70.34 | $69.52 | $69.71 | $69.71 | 84,335 |
| 2024-05-22 | $69.96 | $69.96 | $69.63 | $69.93 | $69.93 | 59,396 |
| 2024-05-21 | $69.57 | $69.84 | $69.57 | $69.83 | $69.83 | 40,755 |
| 2024-05-20 | $69.54 | $69.82 | $69.54 | $69.79 | $69.79 | 56,970 |
| 2024-05-17 | $69.51 | $69.68 | $69.35 | $69.49 | $69.49 | 27,981 |
| 2024-05-16 | $69.70 | $69.74 | $69.50 | $69.52 | $69.52 | 47,273 |
| 2024-05-15 | $69.30 | $69.66 | $69.11 | $69.66 | $69.66 | 41,532 |
| 2024-05-14 | $68.75 | $69.05 | $68.75 | $68.98 | $68.98 | 26,934 |
| 2024-05-13 | $68.83 | $68.83 | $68.67 | $68.73 | $68.73 | 26,254 |
| 2024-05-10 | $68.74 | $68.77 | $68.56 | $68.65 | $68.65 | 81,291 |
| 2024-05-09 | $68.58 | $68.60 | $68.37 | $68.57 | $68.57 | 36,948 |
| 2024-05-08 | $68.22 | $68.57 | $68.22 | $68.48 | $68.48 | 47,903 |
| 2024-05-07 | $68.56 | $68.63 | $68.45 | $68.47 | $68.47 | 38,386 |
| 2024-05-06 | $68.32 | $68.49 | $68.18 | $68.48 | $68.48 | 66,057 |
| 2024-05-03 | $68.07 | $68.15 | $67.88 | $68.04 | $68.04 | 42,169 |
| 2024-05-02 | $67.29 | $67.42 | $66.88 | $67.33 | $67.33 | 36,524 |
| 2024-05-01 | $67.07 | $67.55 | $66.81 | $66.98 | $66.98 | 89,135 |
| 2024-04-30 | $67.73 | $67.80 | $67.18 | $67.18 | $67.18 | 49,565 |
| 2024-04-29 | $67.78 | $67.90 | $67.66 | $67.86 | $67.86 | 47,151 |
| 2024-04-26 | $67.46 | $67.78 | $67.44 | $67.61 | $67.61 | 36,094 |
| 2024-04-25 | $66.72 | $67.17 | $66.64 | $67.13 | $67.13 | 24,814 |
| 2024-04-24 | $67.48 | $67.55 | $67.11 | $67.30 | $67.30 | 81,377 |
| 2024-04-23 | $66.99 | $67.26 | $66.95 | $67.18 | $67.18 | 64,305 |
| 2024-04-22 | $66.54 | $66.82 | $66.23 | $66.66 | $66.66 | 32,198 |
| 2024-04-19 | $66.91 | $66.91 | $66.14 | $66.23 | $66.23 | 59,550 |
| 2024-04-18 | $67.16 | $67.40 | $66.96 | $66.96 | $66.96 | 67,513 |
| 2024-04-17 | $67.84 | $67.84 | $67.15 | $67.17 | $67.17 | 34,463 |
| 2024-04-16 | $67.66 | $67.87 | $67.57 | $67.64 | $67.64 | 76,522 |
| 2024-04-15 | $68.51 | $68.52 | $67.61 | $67.68 | $67.68 | 38,347 |
| 2024-04-12 | $68.54 | $68.55 | $68.14 | $68.32 | $68.32 | 37,696 |
| 2024-04-11 | $68.36 | $68.92 | $68.28 | $68.79 | $68.79 | 64,440 |
| 2024-04-10 | $68.20 | $68.30 | $68.09 | $68.25 | $68.25 | 43,728 |
| 2024-04-09 | $68.63 | $68.63 | $68.18 | $68.54 | $68.54 | 40,244 |
| 2024-04-08 | $68.47 | $68.57 | $68.35 | $68.50 | $68.50 | 94,924 |
| 2024-04-05 | $68.12 | $68.59 | $68.02 | $68.34 | $68.34 | 27,505 |
| 2024-04-04 | $68.90 | $68.94 | $67.91 | $67.99 | $67.99 | 48,528 |
| 2024-04-03 | $68.20 | $68.65 | $68.20 | $68.53 | $68.53 | 30,830 |
| 2024-04-02 | $68.43 | $68.48 | $68.19 | $68.46 | $68.46 | 58,934 |
| 2024-04-01 | $68.78 | $68.95 | $68.62 | $68.82 | $68.82 | 75,139 |
| 2024-03-28 | $68.77 | $68.77 | $68.62 | $68.68 | $68.68 | 55,187 |
| 2024-03-27 | $68.86 | $68.86 | $68.49 | $68.81 | $68.81 | 50,692 |
| 2024-03-26 | $68.86 | $68.95 | $68.53 | $68.59 | $68.59 | 81,669 |
| 2024-03-25 | $68.49 | $68.86 | $68.49 | $68.86 | $68.86 | 36,287 |
| 2024-03-22 | $68.78 | $68.94 | $68.71 | $68.78 | $68.78 | 61,254 |
| 2024-03-21 | $69.04 | $69.10 | $68.77 | $68.77 | $68.77 | 70,521 |
| 2024-03-20 | $68.32 | $68.68 | $68.14 | $68.61 | $68.61 | 37,307 |
| 2024-03-19 | $67.90 | $68.23 | $67.76 | $68.19 | $68.19 | 45,476 |
| 2024-03-18 | $68.11 | $68.39 | $68.07 | $68.07 | $68.07 | 44,321 |
| 2024-03-15 | $67.96 | $67.96 | $67.65 | $67.71 | $67.71 | 48,557 |
| 2024-03-14 | $68.26 | $68.39 | $67.94 | $68.20 | $68.20 | 50,746 |
| 2024-03-13 | $68.51 | $68.51 | $68.18 | $68.29 | $68.29 | 60,905 |
| 2024-03-12 | $68.24 | $68.64 | $67.97 | $68.58 | $68.58 | 39,141 |
| 2024-03-11 | $67.91 | $68.08 | $67.84 | $67.96 | $67.96 | 55,299 |
| 2024-03-08 | $68.70 | $68.92 | $68.10 | $68.10 | $68.10 | 39,153 |
| 2024-03-07 | $68.37 | $68.78 | $68.30 | $68.67 | $68.67 | 68,062 |
| 2024-03-06 | $68.20 | $68.36 | $67.95 | $68.09 | $68.09 | 68,274 |
| 2024-03-05 | $68.22 | $68.22 | $67.66 | $67.91 | $67.91 | 50,157 |
| 2024-03-04 | $68.75 | $68.75 | $68.51 | $68.54 | $68.54 | 39,648 |
| 2024-03-01 | $68.19 | $68.74 | $68.18 | $68.65 | $68.65 | 55,024 |
| 2024-02-29 | $68.04 | $68.24 | $67.88 | $68.06 | $68.06 | 64,227 |
| 2024-02-28 | $67.83 | $67.88 | $67.70 | $67.76 | $67.76 | 46,510 |
| 2024-02-27 | $68.04 | $68.04 | $67.78 | $67.95 | $67.95 | 57,163 |
| 2024-02-26 | $68.00 | $68.06 | $67.79 | $67.87 | $67.87 | 38,574 |
| 2024-02-23 | $68.13 | $68.21 | $67.80 | $67.88 | $67.88 | 49,798 |
| 2024-02-22 | $67.74 | $68.09 | $67.65 | $67.98 | $67.98 | 89,171 |
| 2024-02-21 | $66.78 | $67.03 | $66.61 | $66.89 | $66.89 | 54,412 |
| 2024-02-20 | $67.19 | $67.19 | $66.72 | $67.06 | $67.06 | 60,279 |
| 2024-02-16 | $67.76 | $67.76 | $67.25 | $67.35 | $67.35 | 32,973 |
| 2024-02-15 | $67.55 | $67.70 | $67.42 | $67.70 | $67.70 | 56,100 |
| 2024-02-14 | $67.43 | $67.67 | $67.22 | $67.54 | $67.54 | 89,012 |
| 2024-02-13 | $67.10 | $67.37 | $66.89 | $67.17 | $67.17 | 66,485 |
| 2024-02-12 | $67.83 | $68.04 | $67.68 | $67.82 | $67.82 | 107,794 |
| 2024-02-09 | $67.54 | $67.92 | $67.54 | $67.82 | $67.82 | 49,603 |
| 2024-02-08 | $67.48 | $67.55 | $67.40 | $67.43 | $67.43 | 44,366 |
| 2024-02-07 | $67.37 | $67.46 | $67.20 | $67.41 | $67.41 | 57,814 |
| 2024-02-06 | $67.15 | $67.21 | $66.87 | $67.03 | $67.03 | 88,107 |
| 2024-02-05 | $67.21 | $67.21 | $66.87 | $67.07 | $67.07 | 50,406 |
| 2024-02-02 | $66.73 | $67.26 | $66.73 | $67.15 | $67.15 | 43,416 |
| 2024-02-01 | $66.22 | $66.58 | $66.22 | $66.52 | $66.52 | 41,476 |
| 2024-01-31 | $66.43 | $66.57 | $66.13 | $66.17 | $66.17 | 48,839 |
| 2024-01-30 | $67.05 | $67.05 | $66.76 | $66.80 | $66.80 | 59,032 |
| 2024-01-29 | $66.78 | $67.08 | $66.59 | $67.03 | $67.03 | 47,473 |
| 2024-01-26 | $66.73 | $66.87 | $66.61 | $66.81 | $66.81 | 46,749 |
| 2024-01-25 | $67.03 | $67.14 | $66.73 | $66.94 | $66.94 | 71,844 |
| 2024-01-24 | $66.99 | $67.20 | $66.83 | $66.87 | $66.87 | 97,798 |
| 2024-01-23 | $66.61 | $66.71 | $66.45 | $66.71 | $66.71 | 69,707 |
| 2024-01-22 | $66.71 | $66.74 | $66.44 | $66.51 | $66.51 | 61,668 |
| 2024-01-19 | $65.96 | $66.54 | $65.93 | $66.51 | $66.51 | 66,746 |
| 2024-01-18 | $65.52 | $65.80 | $65.44 | $65.77 | $65.77 | 48,012 |
| 2024-01-17 | $65.21 | $65.29 | $64.89 | $65.29 | $65.29 | 66,198 |
| 2024-01-16 | $65.27 | $65.57 | $65.24 | $65.43 | $65.43 | 41,384 |
| 2024-01-12 | $65.59 | $65.59 | $65.31 | $65.44 | $65.44 | 50,601 |
| 2024-01-11 | $65.39 | $65.53 | $65.01 | $65.45 | $65.45 | 57,144 |
| 2024-01-10 | $65.19 | $65.49 | $65.07 | $65.49 | $65.49 | 67,251 |
| 2024-01-09 | $64.83 | $65.17 | $64.78 | $65.14 | $65.14 | 121,000 |
| 2024-01-08 | $64.38 | $65.11 | $64.38 | $65.07 | $65.07 | 67,838 |
| 2024-01-05 | $64.23 | $64.54 | $64.19 | $64.36 | $64.36 | 61,028 |
| 2024-01-04 | $64.34 | $64.56 | $64.19 | $64.19 | $64.19 | 161,403 |
| 2024-01-03 | $64.66 | $64.66 | $64.38 | $64.49 | $64.49 | 96,798 |
| 2024-01-02 | $65.10 | $65.10 | $64.61 | $64.87 | $64.87 | 58,052 |
| 2023-12-29 | $65.58 | $65.58 | $65.23 | $65.33 | $65.33 | 92,060 |
| 2023-12-28 | $65.57 | $65.65 | $65.45 | $65.53 | $65.53 | 229,021 |
| 2023-12-27 | $65.56 | $65.58 | $65.42 | $65.45 | $65.45 | 39,118 |
| 2023-12-26 | $66.32 | $66.50 | $66.30 | $66.50 | $65.54 | 55,564 |
| 2023-12-22 | $66.20 | $66.33 | $66.08 | $66.17 | $65.21 | 66,880 |
| 2023-12-21 | $66.00 | $66.19 | $65.87 | $66.11 | $65.15 | 65,231 |
| 2023-12-20 | $66.11 | $66.35 | $65.70 | $65.76 | $64.81 | 157,796 |
| 2023-12-19 | $66.17 | $66.34 | $66.11 | $66.28 | $65.32 | 59,779 |
| 2023-12-18 | $65.93 | $66.17 | $65.89 | $66.11 | $65.15 | 59,158 |
| 2023-12-15 | $65.80 | $65.97 | $65.72 | $65.85 | $65.85 | 36,662 |
| 2023-12-14 | $65.84 | $65.91 | $65.40 | $65.72 | $65.72 | 422,762 |
| 2023-12-13 | $65.41 | $65.74 | $65.25 | $65.64 | $65.64 | 85,700 |
| 2023-12-12 | $65.05 | $65.33 | $64.90 | $65.33 | $65.33 | 61,434 |
| 2023-12-11 | $64.72 | $65.01 | $64.72 | $64.89 | $64.89 | 41,038 |
| 2023-12-08 | $64.31 | $64.80 | $64.31 | $64.80 | $64.80 | 53,633 |
| 2023-12-07 | $64.25 | $64.63 | $64.25 | $64.43 | $64.43 | 113,986 |
| 2023-12-06 | $64.43 | $64.43 | $64.01 | $64.04 | $64.04 | 70,649 |
| 2023-12-05 | $64.06 | $64.35 | $64.05 | $64.26 | $64.26 | 65,583 |
| 2023-12-04 | $64.09 | $64.28 | $63.85 | $64.28 | $64.28 | 48,828 |
| 2023-12-01 | $64.24 | $64.55 | $64.22 | $64.33 | $64.33 | 42,426 |
| 2023-11-30 | $64.53 | $64.53 | $64.10 | $64.50 | $64.50 | 40,579 |
| 2023-11-29 | $64.62 | $64.85 | $64.33 | $64.42 | $64.42 | 80,580 |
| 2023-11-28 | $64.26 | $64.52 | $64.26 | $64.46 | $64.46 | 72,966 |
| 2023-11-27 | $64.41 | $64.57 | $64.34 | $64.41 | $64.41 | 88,271 |
| 2023-11-24 | $64.45 | $64.45 | $64.33 | $64.44 | $64.44 | 18,057 |
| 2023-11-22 | $64.48 | $64.65 | $64.36 | $64.47 | $64.47 | 259,596 |
| 2023-11-21 | $64.29 | $64.37 | $64.14 | $64.37 | $64.37 | 93,142 |
| 2023-11-20 | $64.16 | $64.59 | $64.16 | $64.59 | $64.59 | 73,586 |
| 2023-11-17 | $64.08 | $64.19 | $63.95 | $64.12 | $64.12 | 74,729 |
| 2023-11-16 | $64.03 | $64.20 | $63.87 | $64.02 | $64.02 | 63,976 |
| 2023-11-15 | $64.28 | $64.28 | $63.95 | $64.08 | $64.08 | 158,101 |
| 2023-11-14 | $63.98 | $64.10 | $63.84 | $64.01 | $64.01 | 104,284 |
| 2023-11-13 | $63.35 | $63.47 | $63.15 | $63.32 | $63.32 | 70,786 |
| 2023-11-10 | $62.89 | $63.44 | $62.81 | $63.37 | $63.37 | 73,712 |
| 2023-11-09 | $63.04 | $63.06 | $62.65 | $62.78 | $62.78 | 84,442 |
| 2023-11-08 | $62.94 | $62.97 | $62.76 | $62.94 | $62.94 | 72,693 |
| 2023-11-07 | $62.71 | $62.97 | $62.62 | $62.88 | $62.88 | 52,005 |
| 2023-11-06 | $62.58 | $62.72 | $62.40 | $62.72 | $62.72 | 221,520 |
| 2023-11-03 | $62.14 | $62.57 | $62.14 | $62.44 | $62.44 | 53,308 |
| 2023-11-02 | $61.87 | $62.16 | $61.87 | $62.06 | $62.06 | 110,304 |
| 2023-11-01 | $61.14 | $61.59 | $61.08 | $61.56 | $61.56 | 76,542 |
| 2023-10-31 | $60.88 | $61.05 | $60.68 | $61.02 | $61.02 | 77,281 |
| 2023-10-30 | $60.78 | $60.97 | $60.66 | $60.86 | $60.86 | 78,846 |
| 2023-10-27 | $60.68 | $60.81 | $60.43 | $60.50 | $60.50 | 53,833 |
| 2023-10-26 | $60.88 | $60.88 | $60.27 | $60.46 | $60.46 | 97,762 |
| 2023-10-25 | $61.53 | $61.53 | $60.89 | $60.94 | $60.94 | 48,271 |
| 2023-10-24 | $61.61 | $61.75 | $61.41 | $61.69 | $61.69 | 42,605 |
| 2023-10-23 | $61.25 | $61.69 | $60.99 | $61.39 | $61.39 | 46,984 |
| 2023-10-20 | $61.75 | $61.75 | $61.26 | $61.26 | $61.26 | 46,577 |
| 2023-10-19 | $62.21 | $62.24 | $61.69 | $61.87 | $61.87 | 46,258 |
| 2023-10-18 | $62.28 | $62.39 | $61.92 | $61.99 | $61.99 | 43,070 |
| 2023-10-17 | $62.31 | $62.57 | $62.06 | $62.57 | $62.57 | 75,488 |
| 2023-10-16 | $62.37 | $62.67 | $62.36 | $62.55 | $62.55 | 40,818 |
| 2023-10-13 | $62.75 | $62.75 | $62.07 | $62.19 | $62.19 | 44,182 |
| 2023-10-12 | $62.84 | $62.87 | $62.38 | $62.44 | $62.44 | 72,408 |
| 2023-10-11 | $62.62 | $62.82 | $62.40 | $62.82 | $62.82 | 66,342 |
| 2023-10-10 | $62.27 | $62.66 | $62.27 | $62.42 | $62.42 | 54,782 |
| 2023-10-09 | $62.02 | $62.39 | $61.82 | $62.39 | $62.39 | 51,423 |
| 2023-10-06 | $61.41 | $62.24 | $61.31 | $62.24 | $62.24 | 99,769 |
| 2023-10-05 | $61.67 | $61.69 | $61.30 | $61.69 | $61.69 | 61,420 |
| 2023-10-04 | $61.26 | $61.75 | $61.26 | $61.54 | $61.54 | 84,457 |
| 2023-10-03 | $61.64 | $61.75 | $61.12 | $61.32 | $61.32 | 49,139 |
| 2023-10-02 | $61.60 | $61.91 | $61.57 | $61.83 | $61.83 | 74,148 |
| 2023-09-29 | $61.88 | $61.91 | $61.44 | $61.44 | $61.44 | 36,734 |
| 2023-09-28 | $61.08 | $61.65 | $61.02 | $61.48 | $61.48 | 44,575 |
| 2023-09-27 | $61.30 | $61.37 | $60.96 | $61.22 | $61.22 | 55,248 |
| 2023-09-26 | $61.51 | $61.51 | $61.07 | $61.14 | $61.14 | 38,493 |
| 2023-09-25 | $61.35 | $61.63 | $61.34 | $61.61 | $61.61 | 23,805 |
| 2023-09-22 | $61.68 | $61.81 | $61.48 | $61.50 | $61.50 | 61,437 |
| 2023-09-21 | $61.77 | $61.77 | $61.35 | $61.48 | $61.48 | 41,883 |
| 2023-09-20 | $62.64 | $62.64 | $62.04 | $62.07 | $62.07 | 48,458 |
| 2023-09-19 | $62.49 | $62.54 | $62.24 | $62.50 | $62.50 | 39,982 |
| 2023-09-18 | $62.35 | $62.63 | $62.35 | $62.53 | $62.53 | 28,585 |
| 2023-09-15 | $63.06 | $63.06 | $62.45 | $62.51 | $62.51 | 24,992 |
| 2023-09-14 | $63.01 | $63.13 | $62.76 | $63.07 | $63.07 | 41,777 |
| 2023-09-13 | $62.61 | $62.90 | $62.60 | $62.76 | $62.76 | 49,948 |
| 2023-09-12 | $62.91 | $62.98 | $62.63 | $62.70 | $62.70 | 30,823 |
| 2023-09-11 | $62.96 | $63.06 | $62.75 | $63.04 | $63.04 | 50,144 |
| 2023-09-08 | $62.62 | $62.83 | $62.56 | $62.65 | $62.65 | 50,874 |
| 2023-09-07 | $62.31 | $62.62 | $62.30 | $62.47 | $62.47 | 34,664 |
| 2023-09-06 | $62.95 | $62.98 | $62.63 | $62.79 | $62.79 | 31,466 |
| 2023-09-05 | $63.04 | $63.20 | $62.90 | $63.18 | $63.18 | 35,742 |
| 2023-09-01 | $63.34 | $63.34 | $62.92 | $62.99 | $62.99 | 192,590 |
| 2023-08-31 | $63.07 | $63.21 | $62.99 | $63.05 | $63.05 | 93,583 |
| 2023-08-30 | $62.84 | $63.08 | $62.74 | $63.08 | $63.08 | 73,418 |
| 2023-08-29 | $62.00 | $62.89 | $62.00 | $62.75 | $62.75 | 77,046 |
| 2023-08-28 | $62.21 | $62.21 | $61.91 | $62.16 | $62.16 | 40,356 |
| 2023-08-25 | $61.74 | $61.95 | $61.42 | $61.81 | $61.81 | 96,947 |
| 2023-08-24 | $62.50 | $62.50 | $61.50 | $61.55 | $61.55 | 56,532 |
| 2023-08-23 | $61.92 | $62.40 | $61.88 | $62.40 | $62.40 | 42,935 |
| 2023-08-22 | $62.10 | $62.10 | $61.73 | $61.76 | $61.76 | 34,723 |
| 2023-08-21 | $61.39 | $61.89 | $61.39 | $61.72 | $61.72 | 59,251 |
| 2023-08-18 | $60.97 | $61.44 | $60.97 | $61.34 | $61.34 | 49,080 |
| 2023-08-17 | $61.73 | $61.76 | $61.32 | $61.33 | $61.33 | 48,037 |
| 2023-08-16 | $62.07 | $62.09 | $61.64 | $61.64 | $61.64 | 26,147 |
| 2023-08-15 | $62.32 | $62.32 | $61.89 | $61.89 | $61.89 | 22,993 |
| 2023-08-14 | $61.98 | $62.35 | $61.90 | $62.23 | $62.23 | 58,357 |
| 2023-08-11 | $62.07 | $62.07 | $61.88 | $62.03 | $62.03 | 77,301 |
| 2023-08-10 | $62.45 | $62.66 | $62.08 | $62.16 | $62.16 | 48,145 |
| 2023-08-09 | $62.42 | $62.42 | $62.08 | $62.24 | $62.24 | 95,558 |
| 2023-08-08 | $62.53 | $62.53 | $62.19 | $62.33 | $62.33 | 42,260 |
| 2023-08-07 | $62.72 | $62.73 | $62.44 | $62.72 | $62.72 | 34,917 |
| 2023-08-04 | $62.83 | $62.95 | $62.40 | $62.58 | $62.58 | 46,657 |
| 2023-08-03 | $62.58 | $62.78 | $62.46 | $62.62 | $62.62 | 121,275 |
| 2023-08-02 | $63.16 | $63.16 | $62.56 | $62.66 | $62.66 | 33,838 |
| 2023-08-01 | $63.39 | $63.42 | $63.20 | $63.37 | $63.37 | 51,725 |
| 2023-07-31 | $63.51 | $63.52 | $63.33 | $63.51 | $63.51 | 45,632 |
| 2023-07-28 | $63.12 | $63.49 | $63.12 | $63.38 | $63.38 | 35,335 |
| 2023-07-27 | $63.43 | $63.48 | $62.73 | $62.80 | $62.80 | 74,337 |
| 2023-07-26 | $62.97 | $62.97 | $62.70 | $62.93 | $62.93 | 80,483 |
| 2023-07-25 | $62.90 | $63.15 | $62.85 | $63.02 | $63.02 | 89,284 |
| 2023-07-24 | $62.73 | $62.87 | $62.62 | $62.75 | $62.75 | 84,963 |
| 2023-07-21 | $63.09 | $63.09 | $62.69 | $62.69 | $62.69 | 49,651 |
| 2023-07-20 | $63.22 | $63.39 | $62.72 | $62.78 | $62.78 | 43,818 |
| 2023-07-19 | $63.71 | $63.77 | $63.45 | $63.69 | $63.69 | 82,237 |
| 2023-07-18 | $63.35 | $63.67 | $63.09 | $63.58 | $63.58 | 56,520 |
| 2023-07-17 | $63.13 | $63.42 | $63.04 | $63.42 | $63.42 | 71,509 |
| 2023-07-14 | $63.12 | $63.30 | $62.92 | $63.04 | $63.04 | 55,516 |
| 2023-07-13 | $62.65 | $63.03 | $62.65 | $63.00 | $63.00 | 67,691 |
| 2023-07-12 | $62.53 | $62.54 | $62.25 | $62.47 | $62.47 | 59,746 |
| 2023-07-11 | $61.84 | $62.17 | $61.80 | $62.17 | $62.17 | 76,536 |
| 2023-07-10 | $61.93 | $61.93 | $61.65 | $61.91 | $61.91 | 38,573 |
| 2023-07-07 | $61.84 | $62.22 | $61.82 | $61.90 | $61.90 | 117,898 |
| 2023-07-06 | $62.01 | $62.01 | $61.71 | $61.96 | $61.96 | 46,376 |
| 2023-07-05 | $62.15 | $62.32 | $62.12 | $62.17 | $62.17 | 108,064 |
| 2023-07-03 | $62.24 | $62.31 | $62.08 | $62.31 | $62.31 | 25,725 |
| 2023-06-30 | $62.04 | $62.18 | $61.96 | $62.07 | $62.07 | 88,598 |
| 2023-06-29 | $61.73 | $61.73 | $61.49 | $61.63 | $61.63 | 77,852 |
| 2023-06-28 | $61.54 | $61.82 | $61.49 | $61.76 | $61.76 | 84,255 |
| 2023-06-27 | $61.33 | $61.69 | $61.19 | $61.63 | $61.63 | 141,843 |
| 2023-06-26 | $61.54 | $61.69 | $61.07 | $61.21 | $61.21 | 62,110 |
| 2023-06-23 | $61.55 | $61.69 | $61.36 | $61.47 | $61.47 | 66,766 |
| 2023-06-22 | $61.41 | $61.80 | $61.38 | $61.74 | $61.74 | 45,604 |
| 2023-06-21 | $61.84 | $61.84 | $61.34 | $61.42 | $61.42 | 33,431 |
| 2023-06-20 | $61.89 | $61.99 | $61.63 | $61.99 | $61.99 | 43,854 |
| 2023-06-16 | $62.47 | $62.47 | $61.83 | $61.98 | $61.98 | 74,858 |
| 2023-06-15 | $61.69 | $62.22 | $61.53 | $62.09 | $62.09 | 71,802 |
| 2023-06-14 | $61.56 | $61.75 | $61.23 | $61.69 | $61.69 | 155,434 |
| 2023-06-13 | $61.60 | $61.60 | $61.21 | $61.60 | $61.60 | 69,782 |
| 2023-06-12 | $60.94 | $61.23 | $60.78 | $61.23 | $61.23 | 86,585 |
| 2023-06-09 | $60.79 | $60.98 | $60.61 | $60.65 | $60.65 | 59,876 |
| 2023-06-08 | $60.31 | $60.71 | $60.23 | $60.71 | $60.71 | 90,474 |
| 2023-06-07 | $60.70 | $60.91 | $60.20 | $60.26 | $60.26 | 61,259 |
| 2023-06-06 | $60.58 | $60.80 | $60.58 | $60.72 | $60.72 | 77,223 |
| 2023-06-05 | $60.75 | $61.17 | $60.58 | $60.77 | $60.77 | 225,269 |
| 2023-06-02 | $60.71 | $60.88 | $60.25 | $60.81 | $60.81 | 61,364 |
| 2023-06-01 | $59.40 | $60.46 | $59.38 | $60.33 | $60.33 | 87,999 |
| 2023-05-31 | $59.68 | $59.92 | $59.31 | $59.36 | $59.36 | 75,214 |
| 2023-05-30 | $60.33 | $60.51 | $59.67 | $59.97 | $59.97 | 78,258 |
| 2023-05-26 | $58.38 | $59.76 | $58.29 | $59.65 | $59.65 | 74,237 |
| 2023-05-25 | $58.14 | $58.30 | $57.65 | $58.24 | $58.24 | 49,892 |
| 2023-05-24 | $56.79 | $56.98 | $56.42 | $56.84 | $56.84 | 66,365 |
| 2023-05-23 | $57.53 | $57.66 | $56.97 | $57.12 | $57.12 | 97,676 |
| 2023-05-22 | $57.64 | $57.94 | $57.59 | $57.79 | $57.79 | 55,155 |
| 2023-05-19 | $57.88 | $57.88 | $57.43 | $57.59 | $57.59 | 86,833 |
| 2023-05-18 | $56.84 | $57.77 | $56.84 | $57.73 | $57.73 | 110,215 |
| 2023-05-17 | $56.26 | $56.79 | $55.98 | $56.77 | $56.77 | 76,193 |
| 2023-05-16 | $55.89 | $56.30 | $55.88 | $56.01 | $56.01 | 44,036 |
| 2023-05-15 | $55.79 | $56.00 | $55.45 | $55.94 | $55.94 | 54,170 |
| 2023-05-12 | $56.06 | $56.06 | $55.28 | $55.74 | $55.74 | 33,778 |
| 2023-05-11 | $55.81 | $55.92 | $55.49 | $55.79 | $55.79 | 52,657 |
| 2023-05-10 | $55.55 | $55.80 | $55.08 | $55.75 | $55.75 | 51,603 |
| 2023-05-09 | $55.19 | $55.23 | $55.01 | $55.15 | $55.15 | 52,527 |
| 2023-05-08 | $55.28 | $55.51 | $55.05 | $55.30 | $55.30 | 126,607 |
| 2023-05-05 | $54.40 | $55.41 | $54.40 | $55.34 | $55.34 | 55,290 |
| 2023-05-04 | $54.31 | $54.41 | $53.97 | $54.03 | $54.03 | 61,490 |
| 2023-05-03 | $54.79 | $55.18 | $54.31 | $54.35 | $54.35 | 51,563 |
| 2023-05-02 | $55.24 | $55.24 | $54.40 | $54.67 | $54.67 | 43,149 |
| 2023-05-01 | $55.25 | $55.36 | $54.99 | $55.24 | $55.24 | 86,245 |
| 2023-04-28 | $54.72 | $55.24 | $54.62 | $55.11 | $55.11 | 50,383 |
| 2023-04-27 | $53.97 | $54.95 | $53.96 | $54.87 | $54.87 | 26,819 |
| 2023-04-26 | $53.57 | $53.86 | $53.24 | $53.39 | $53.39 | 22,092 |
| 2023-04-25 | $53.77 | $53.78 | $53.04 | $53.05 | $53.05 | 39,942 |
| 2023-04-24 | $54.08 | $54.38 | $53.73 | $54.07 | $54.07 | 21,510 |
| 2023-04-21 | $54.15 | $54.32 | $53.84 | $54.22 | $54.22 | 41,921 |
| 2023-04-20 | $54.08 | $54.63 | $53.97 | $54.13 | $54.13 | 31,569 |
| 2023-04-19 | $54.18 | $54.69 | $54.18 | $54.56 | $54.56 | 73,407 |
| 2023-04-18 | $55.03 | $55.03 | $54.42 | $54.61 | $54.61 | 42,132 |
| 2023-04-17 | $54.53 | $54.65 | $54.19 | $54.60 | $54.60 | 46,432 |
| 2023-04-14 | $54.43 | $54.79 | $54.06 | $54.42 | $54.42 | 64,062 |
| 2023-04-13 | $53.77 | $54.74 | $53.77 | $54.68 | $54.68 | 29,695 |
| 2023-04-12 | $54.29 | $54.48 | $53.57 | $53.64 | $53.64 | 52,954 |
| 2023-04-11 | $54.47 | $54.47 | $53.99 | $54.11 | $54.11 | 14,309 |
| 2023-04-10 | $54.07 | $54.41 | $53.71 | $54.41 | $54.41 | 26,583 |
| 2023-04-06 | $53.75 | $54.54 | $53.62 | $54.48 | $54.48 | 19,808 |
| 2023-04-05 | $54.53 | $54.53 | $53.81 | $54.09 | $54.09 | 18,693 |
| 2023-04-04 | $54.96 | $55.00 | $54.46 | $54.70 | $54.70 | 65,227 |
| 2023-04-03 | $54.65 | $54.84 | $54.36 | $54.84 | $54.84 | 74,637 |
| 2023-03-31 | $54.00 | $55.00 | $54.00 | $54.89 | $54.89 | 69,467 |
| 2023-03-30 | $53.98 | $54.16 | $53.82 | $54.16 | $54.16 | 23,041 |
| 2023-03-29 | $53.12 | $53.67 | $53.12 | $53.67 | $53.67 | 50,342 |
| 2023-03-28 | $52.66 | $52.67 | $52.25 | $52.56 | $52.56 | 14,670 |
| 2023-03-27 | $53.45 | $53.53 | $52.74 | $52.92 | $52.92 | 88,883 |
| 2023-03-24 | $52.77 | $53.30 | $52.58 | $53.30 | $53.30 | 28,982 |
| 2023-03-23 | $52.98 | $53.69 | $52.62 | $53.08 | $53.08 | 53,600 |
| 2023-03-22 | $53.08 | $53.94 | $52.35 | $52.46 | $52.46 | 42,484 |
| 2023-03-21 | $52.64 | $53.20 | $52.49 | $53.15 | $53.15 | 24,091 |
| 2023-03-20 | $52.17 | $52.40 | $51.80 | $52.35 | $52.35 | 30,620 |
| 2023-03-17 | $52.68 | $52.68 | $51.90 | $52.29 | $52.29 | 34,756 |
| 2023-03-16 | $51.04 | $52.50 | $50.84 | $52.36 | $52.36 | 29,024 |
| 2023-03-15 | $50.45 | $51.14 | $50.21 | $51.14 | $51.14 | 30,479 |
| 2023-03-14 | $50.46 | $50.94 | $50.36 | $50.88 | $50.88 | 32,853 |
| 2023-03-13 | $48.89 | $50.32 | $48.75 | $49.66 | $49.66 | 40,636 |
| 2023-03-10 | $49.81 | $50.19 | $49.20 | $49.44 | $49.44 | 21,381 |
| 2023-03-09 | $50.87 | $51.48 | $49.99 | $50.00 | $50.00 | 14,367 |
| 2023-03-08 | $50.65 | $50.98 | $50.58 | $50.86 | $50.86 | 18,627 |
| 2023-03-07 | $51.41 | $51.41 | $50.58 | $50.65 | $50.65 | 49,680 |
| 2023-03-06 | $51.55 | $51.96 | $51.28 | $51.34 | $51.34 | 49,354 |
| 2023-03-03 | $50.42 | $51.35 | $50.42 | $51.35 | $51.35 | 93,098 |
| 2023-03-02 | $49.37 | $50.30 | $49.37 | $50.19 | $50.19 | 26,717 |
| 2023-03-01 | $50.06 | $50.21 | $49.63 | $49.76 | $49.76 | 63,032 |
| 2023-02-28 | $50.29 | $50.63 | $50.13 | $50.17 | $50.17 | 19,484 |
| 2023-02-27 | $50.39 | $50.64 | $50.15 | $50.34 | $50.34 | 30,220 |
| 2023-02-24 | $49.84 | $50.02 | $49.61 | $49.88 | $49.88 | 20,524 |
| 2023-02-23 | $50.90 | $50.93 | $50.06 | $50.79 | $50.79 | 31,101 |
| 2023-02-22 | $50.33 | $50.63 | $50.09 | $50.36 | $50.36 | 41,948 |
| 2023-02-21 | $50.95 | $51.03 | $50.27 | $50.28 | $50.28 | 19,900 |
| 2023-02-17 | $51.46 | $51.59 | $50.98 | $51.47 | $51.47 | 19,294 |
| 2023-02-16 | $51.94 | $52.76 | $51.86 | $51.86 | $51.86 | 14,841 |
| 2023-02-15 | $52.36 | $52.98 | $52.07 | $52.83 | $52.83 | 94,296 |
| 2023-02-14 | $51.49 | $52.58 | $51.49 | $52.44 | $52.44 | 23,883 |
| 2023-02-13 | $51.41 | $52.14 | $51.41 | $52.06 | $52.06 | 17,615 |
| 2023-02-10 | $51.31 | $51.46 | $50.98 | $51.25 | $51.25 | 24,338 |
| 2023-02-09 | $52.71 | $52.73 | $51.37 | $51.66 | $51.66 | 65,052 |
| 2023-02-08 | $52.84 | $52.88 | $51.97 | $52.04 | $52.04 | 131,942 |
| 2023-02-07 | $52.62 | $53.08 | $52.40 | $53.04 | $53.04 | 59,417 |
| 2023-02-06 | $52.54 | $52.63 | $52.40 | $52.44 | $52.44 | 63,824 |
| 2023-02-03 | $52.69 | $53.22 | $52.63 | $52.74 | $52.74 | 41,868 |
| 2023-02-02 | $52.73 | $53.34 | $52.73 | $53.15 | $53.15 | 144,789 |
| 2023-02-01 | $51.73 | $52.38 | $51.49 | $52.26 | $52.26 | 53,990 |
| 2023-01-31 | $51.27 | $51.71 | $51.27 | $51.71 | $51.71 | 49,717 |
| 2023-01-30 | $51.62 | $51.65 | $51.26 | $51.26 | $51.26 | 75,877 |
| 2023-01-27 | $51.49 | $51.99 | $51.49 | $51.85 | $51.85 | 86,881 |
| 2023-01-26 | $51.47 | $51.59 | $51.18 | $51.59 | $51.59 | 53,186 |
| 2023-01-25 | $50.75 | $51.14 | $50.55 | $51.02 | $51.02 | 215,082 |
| 2023-01-24 | $50.93 | $51.24 | $50.93 | $51.05 | $51.05 | 55,007 |
| 2023-01-23 | $50.60 | $51.28 | $50.60 | $51.16 | $51.16 | 39,877 |
| 2023-01-20 | $50.04 | $50.65 | $50.04 | $50.65 | $50.65 | 73,786 |
| 2023-01-19 | $50.00 | $50.15 | $49.86 | $49.94 | $49.94 | 36,750 |
| 2023-01-18 | $50.61 | $50.78 | $50.17 | $50.17 | $50.17 | 52,951 |
| 2023-01-17 | $50.59 | $50.59 | $50.38 | $50.55 | $50.55 | 21,965 |
| 2023-01-13 | $50.18 | $50.44 | $50.15 | $50.44 | $50.44 | 24,502 |
| 2023-01-12 | $50.15 | $50.36 | $49.91 | $50.36 | $50.36 | 25,888 |
| 2023-01-11 | $49.97 | $50.21 | $49.82 | $50.21 | $50.21 | 119,552 |
| 2023-01-10 | $49.56 | $49.83 | $49.47 | $49.83 | $49.83 | 37,596 |
| 2023-01-09 | $49.53 | $49.95 | $49.44 | $49.53 | $49.53 | 56,116 |
| 2023-01-06 | $49.01 | $49.47 | $48.74 | $49.43 | $49.43 | 28,827 |
| 2023-01-05 | $48.91 | $48.95 | $48.75 | $48.76 | $48.76 | 22,471 |
| 2023-01-04 | $49.11 | $49.27 | $48.94 | $49.20 | $49.20 | 21,271 |
| 2023-01-03 | $49.30 | $49.52 | $48.85 | $48.92 | $48.92 | 108,124 |
| 2022-12-30 | $49.00 | $49.23 | $48.83 | $49.23 | $49.23 | 52,376 |
| 2022-12-29 | $48.98 | $49.25 | $48.88 | $49.17 | $49.17 | 94,231 |
| 2022-12-28 | $48.84 | $49.07 | $48.58 | $48.62 | $48.62 | 45,758 |
| 2022-12-27 | $49.28 | $49.28 | $48.89 | $48.90 | $48.90 | 29,353 |
| 2022-12-23 | $49.17 | $49.35 | $48.96 | $49.35 | $49.35 | 20,842 |
| 2022-12-22 | $49.41 | $49.41 | $48.85 | $49.19 | $49.19 | 56,526 |
| 2022-12-21 | $49.70 | $50.18 | $49.70 | $50.06 | $49.75 | 48,943 |
| 2022-12-20 | $49.72 | $49.85 | $49.60 | $49.75 | $49.44 | 22,103 |
| 2022-12-19 | $50.00 | $50.01 | $49.66 | $49.73 | $49.42 | 33,285 |
| 2022-12-16 | $50.16 | $50.37 | $49.94 | $50.05 | $50.05 | 55,322 |
| 2022-12-15 | $50.62 | $50.80 | $50.21 | $50.28 | $50.28 | 60,761 |
| 2022-12-14 | $51.34 | $51.54 | $50.95 | $51.16 | $51.16 | 44,809 |
| 2022-12-13 | $52.06 | $52.06 | $51.17 | $51.35 | $51.35 | 21,448 |
| 2022-12-12 | $50.77 | $51.01 | $50.72 | $51.01 | $51.01 | 72,349 |
| 2022-12-09 | $50.89 | $51.05 | $50.63 | $50.77 | $50.77 | 15,164 |
| 2022-12-08 | $50.60 | $50.96 | $50.58 | $50.92 | $50.92 | 23,324 |
| 2022-12-07 | $50.49 | $50.70 | $50.47 | $50.58 | $50.58 | 41,702 |
| 2022-12-06 | $51.09 | $51.09 | $50.58 | $50.66 | $50.66 | 25,636 |
| 2022-12-05 | $51.31 | $51.52 | $51.08 | $51.17 | $51.17 | 26,957 |
| 2022-12-02 | $51.18 | $51.69 | $51.18 | $51.58 | $51.58 | 34,679 |
| 2022-12-01 | $51.81 | $51.87 | $51.54 | $51.74 | $51.74 | 42,550 |
| 2022-11-30 | $50.52 | $51.73 | $50.52 | $51.73 | $51.73 | 27,862 |
| 2022-11-29 | $50.70 | $50.82 | $50.49 | $50.56 | $50.56 | 15,845 |
| 2022-11-28 | $51.05 | $51.14 | $50.68 | $50.74 | $50.74 | 12,153 |
| 2022-11-25 | $51.08 | $51.20 | $51.05 | $51.07 | $51.07 | 3,789 |
| 2022-11-23 | $51.00 | $51.29 | $51.00 | $51.25 | $51.25 | 25,876 |
| 2022-11-22 | $50.68 | $51.07 | $50.54 | $50.98 | $50.98 | 25,646 |
| 2022-11-21 | $50.88 | $50.89 | $50.62 | $50.72 | $50.72 | 132,015 |
| 2022-11-18 | $51.29 | $51.29 | $50.78 | $50.98 | $50.98 | 85,526 |
| 2022-11-17 | $50.50 | $51.04 | $50.50 | $50.88 | $50.88 | 25,812 |
| 2022-11-16 | $51.05 | $51.13 | $50.87 | $50.94 | $50.94 | 17,286 |
| 2022-11-15 | $51.53 | $51.59 | $51.11 | $51.38 | $51.38 | 48,435 |
| 2022-11-14 | $50.97 | $51.26 | $50.90 | $51.01 | $51.01 | 21,691 |
| 2022-11-11 | $50.80 | $51.27 | $50.63 | $51.27 | $51.27 | 22,282 |
| 2022-11-10 | $50.07 | $50.72 | $50.01 | $50.72 | $50.72 | 43,169 |
| 2022-11-09 | $49.50 | $49.50 | $49.03 | $49.11 | $49.11 | 30,081 |
| 2022-11-08 | $49.49 | $49.84 | $49.27 | $49.58 | $49.58 | 22,726 |
| 2022-11-07 | $49.21 | $49.47 | $49.09 | $49.38 | $49.38 | 102,834 |
| 2022-11-04 | $49.18 | $49.26 | $48.68 | $49.13 | $49.13 | 60,039 |
| 2022-11-03 | $48.91 | $49.08 | $48.77 | $48.77 | $48.77 | 56,540 |
| 2022-11-02 | $50.01 | $50.27 | $49.16 | $49.18 | $49.18 | 68,097 |
| 2022-11-01 | $50.54 | $50.54 | $50.02 | $50.09 | $50.09 | 89,946 |
| 2022-10-31 | $50.25 | $50.40 | $50.16 | $50.20 | $50.20 | 44,747 |
| 2022-10-28 | $49.89 | $50.66 | $49.89 | $50.66 | $50.66 | 38,879 |
| 2022-10-27 | $50.30 | $50.30 | $49.69 | $49.76 | $49.76 | 56,871 |
| 2022-10-26 | $50.20 | $50.79 | $50.16 | $50.17 | $50.17 | 27,988 |
| 2022-10-25 | $50.27 | $50.83 | $50.27 | $50.79 | $50.79 | 49,600 |
| 2022-10-24 | $50.07 | $50.40 | $49.87 | $50.25 | $50.25 | 74,462 |
| 2022-10-21 | $49.39 | $50.15 | $49.30 | $50.02 | $50.02 | 20,111 |
| 2022-10-20 | $49.44 | $49.98 | $49.43 | $49.61 | $49.61 | 32,530 |
| 2022-10-19 | $49.54 | $49.86 | $49.45 | $49.64 | $49.64 | 55,526 |
| 2022-10-18 | $50.07 | $50.07 | $49.50 | $49.80 | $49.80 | 28,808 |
| 2022-10-17 | $49.43 | $49.58 | $49.37 | $49.49 | $49.49 | 24,808 |
| 2022-10-14 | $49.63 | $49.63 | $48.65 | $48.65 | $48.65 | 99,392 |
| 2022-10-13 | $48.35 | $49.58 | $48.19 | $49.39 | $49.39 | 24,925 |
| 2022-10-12 | $48.90 | $49.15 | $48.87 | $48.87 | $48.87 | 17,212 |
| 2022-10-11 | $49.01 | $49.31 | $48.83 | $49.02 | $49.02 | 44,358 |
| 2022-10-10 | $49.48 | $49.48 | $49.04 | $49.25 | $49.25 | 35,749 |
| 2022-10-07 | $50.04 | $50.04 | $49.42 | $49.55 | $49.55 | 48,168 |
| 2022-10-06 | $50.41 | $50.73 | $50.40 | $50.49 | $50.49 | 22,199 |
| 2022-10-05 | $50.39 | $50.73 | $50.06 | $50.46 | $50.46 | 63,707 |
| 2022-10-04 | $50.21 | $50.65 | $50.21 | $50.51 | $50.51 | 39,880 |
| 2022-10-03 | $49.60 | $50.00 | $49.42 | $49.80 | $49.80 | 31,534 |
| 2022-09-30 | $49.63 | $50.01 | $49.23 | $49.23 | $49.23 | 36,086 |
| 2022-09-29 | $50.19 | $50.19 | $49.46 | $49.64 | $49.64 | 60,000 |
| 2022-09-28 | $50.04 | $50.50 | $49.86 | $50.33 | $50.33 | 30,440 |
| 2022-09-27 | $50.13 | $50.40 | $49.79 | $50.07 | $50.07 | 34,502 |
| 2022-09-26 | $49.99 | $50.35 | $49.89 | $49.98 | $49.98 | 15,544 |
| 2022-09-23 | $50.22 | $50.22 | $49.78 | $50.15 | $50.15 | 44,256 |
| 2022-09-22 | $50.57 | $50.67 | $50.31 | $50.37 | $50.37 | 47,329 |
| 2022-09-21 | $51.25 | $51.51 | $50.71 | $50.83 | $50.83 | 32,556 |
| 2022-09-20 | $51.17 | $51.35 | $50.99 | $51.05 | $51.05 | 29,223 |
| 2022-09-19 | $50.82 | $51.37 | $50.82 | $51.29 | $51.29 | 21,133 |
| 2022-09-16 | $51.15 | $51.25 | $50.90 | $51.09 | $51.09 | 20,358 |
| 2022-09-15 | $51.66 | $51.66 | $51.19 | $51.38 | $51.38 | 29,957 |
| 2022-09-14 | $51.76 | $51.86 | $51.52 | $51.86 | $51.86 | 20,461 |
| 2022-09-13 | $52.04 | $52.14 | $51.51 | $51.61 | $51.61 | 26,588 |
| 2022-09-12 | $52.83 | $53.05 | $52.80 | $53.01 | $53.01 | 18,661 |
| 2022-09-09 | $52.25 | $52.73 | $52.25 | $52.62 | $52.62 | 22,665 |
| 2022-09-08 | $51.68 | $52.21 | $51.68 | $52.21 | $52.21 | 17,162 |
| 2022-09-07 | $51.42 | $52.05 | $51.42 | $51.91 | $51.91 | 23,794 |
| 2022-09-06 | $51.58 | $51.71 | $51.33 | $51.39 | $51.39 | 93,786 |
| 2022-09-02 | $52.38 | $52.38 | $51.52 | $51.75 | $51.75 | 59,359 |
| 2022-09-01 | $51.90 | $52.06 | $51.50 | $51.96 | $51.96 | 18,861 |
| 2022-08-31 | $52.30 | $52.48 | $52.00 | $52.11 | $52.11 | 22,486 |
| 2022-08-30 | $52.61 | $52.61 | $51.95 | $52.13 | $52.13 | 25,471 |
| 2022-08-29 | $52.60 | $52.64 | $52.37 | $52.55 | $52.55 | 12,381 |
| 2022-08-26 | $53.81 | $53.89 | $52.77 | $52.79 | $52.79 | 30,850 |
| 2022-08-25 | $53.49 | $53.82 | $53.49 | $53.80 | $53.80 | 24,015 |
| 2022-08-24 | $53.16 | $53.54 | $53.16 | $53.25 | $53.25 | 19,503 |
| 2022-08-23 | $53.18 | $53.46 | $53.18 | $53.38 | $53.38 | 28,928 |
| 2022-08-22 | $53.80 | $53.80 | $53.26 | $53.39 | $53.39 | 17,782 |
| 2022-08-19 | $54.47 | $54.47 | $54.00 | $54.16 | $54.16 | 23,144 |
| 2022-08-18 | $54.51 | $54.69 | $54.45 | $54.53 | $54.53 | 16,940 |
| 2022-08-17 | $54.68 | $54.72 | $54.36 | $54.51 | $54.51 | 43,524 |
| 2022-08-16 | $54.72 | $55.00 | $54.64 | $54.82 | $54.82 | 29,020 |
| 2022-08-15 | $54.59 | $55.03 | $54.59 | $55.03 | $55.03 | 44,260 |
| 2022-08-12 | $54.27 | $54.72 | $54.27 | $54.72 | $54.72 | 32,965 |
| 2022-08-11 | $54.47 | $54.67 | $54.12 | $54.18 | $54.18 | 75,007 |
| 2022-08-10 | $54.05 | $54.31 | $54.05 | $54.20 | $54.20 | 29,711 |
| 2022-08-09 | $53.65 | $53.65 | $53.41 | $53.58 | $53.58 | 45,516 |
| 2022-08-08 | $54.12 | $54.27 | $53.75 | $53.95 | $53.95 | 43,323 |
| 2022-08-05 | $53.71 | $54.08 | $53.71 | $54.05 | $54.05 | 19,709 |
| 2022-08-04 | $54.14 | $54.19 | $53.88 | $54.08 | $54.08 | 28,966 |
| 2022-08-03 | $53.56 | $54.10 | $53.56 | $53.97 | $53.97 | 36,654 |
| 2022-08-02 | $53.21 | $53.57 | $53.12 | $53.40 | $53.40 | 23,858 |
| 2022-08-01 | $53.30 | $53.64 | $53.28 | $53.44 | $53.44 | 94,615 |
| 2022-07-29 | $53.06 | $53.49 | $53.03 | $53.49 | $53.49 | 37,683 |
| 2022-07-28 | $52.73 | $52.98 | $52.34 | $52.98 | $52.98 | 67,120 |
| 2022-07-27 | $52.08 | $52.72 | $52.02 | $52.56 | $52.56 | 56,395 |
| 2022-07-26 | $51.73 | $51.75 | $51.53 | $51.62 | $51.62 | 13,812 |
| 2022-07-25 | $52.20 | $52.20 | $51.91 | $52.13 | $52.13 | 13,475 |
| 2022-07-22 | $52.59 | $52.66 | $52.08 | $52.27 | $52.27 | 58,334 |
| 2022-07-21 | $52.31 | $52.76 | $52.13 | $52.75 | $52.75 | 28,084 |
| 2022-07-20 | $52.00 | $52.41 | $51.91 | $52.23 | $52.23 | 43,794 |
| 2022-07-19 | $51.49 | $51.99 | $51.32 | $51.81 | $51.81 | 90,366 |
| 2022-07-18 | $51.61 | $51.70 | $51.11 | $51.22 | $51.22 | 23,439 |
| 2022-07-15 | $51.40 | $51.44 | $51.12 | $51.44 | $51.44 | 34,017 |
| 2022-07-14 | $50.50 | $50.98 | $50.33 | $50.96 | $50.96 | 50,732 |
| 2022-07-13 | $50.39 | $50.94 | $50.39 | $50.91 | $50.91 | 29,898 |
| 2022-07-12 | $51.34 | $51.34 | $50.74 | $50.95 | $50.95 | 16,616 |
| 2022-07-11 | $51.53 | $51.53 | $51.07 | $51.07 | $51.07 | 10,430 |
| 2022-07-08 | $51.40 | $51.78 | $51.32 | $51.73 | $51.73 | 23,410 |
| 2022-07-07 | $51.02 | $51.69 | $51.02 | $51.58 | $51.58 | 24,774 |
| 2022-07-06 | $51.00 | $51.27 | $50.80 | $50.98 | $50.98 | 25,618 |
| 2022-07-05 | $50.08 | $50.88 | $50.08 | $50.84 | $50.84 | 45,902 |
| 2022-07-01 | $50.08 | $50.53 | $50.08 | $50.41 | $50.41 | 30,232 |
| 2022-06-30 | $50.28 | $50.63 | $49.97 | $50.24 | $50.24 | 32,992 |
| 2022-06-29 | $50.46 | $50.76 | $50.46 | $50.76 | $50.76 | 83,141 |
| 2022-06-28 | $51.42 | $51.61 | $50.54 | $50.54 | $50.54 | 25,567 |
| 2022-06-27 | $51.49 | $51.58 | $51.27 | $51.27 | $51.27 | 43,109 |
| 2022-06-24 | $50.94 | $51.65 | $50.94 | $51.49 | $51.49 | 23,826 |
| 2022-06-23 | $50.71 | $50.78 | $50.39 | $50.66 | $50.66 | 24,687 |
| 2022-06-22 | $50.23 | $50.68 | $50.23 | $50.33 | $50.33 | 17,387 |
| 2022-06-21 | $50.14 | $50.61 | $50.14 | $50.46 | $50.46 | 23,542 |
| 2022-06-17 | $49.73 | $49.98 | $49.47 | $49.73 | $49.73 | 26,668 |
| 2022-06-16 | $49.76 | $49.85 | $49.36 | $49.61 | $49.61 | 32,750 |
| 2022-06-15 | $50.08 | $50.80 | $50.08 | $50.40 | $50.40 | 50,023 |
| 2022-06-14 | $50.15 | $50.15 | $49.71 | $49.82 | $49.82 | 31,766 |
| 2022-06-13 | $50.47 | $50.47 | $49.81 | $49.96 | $49.96 | 58,314 |
| 2022-06-10 | $51.38 | $51.38 | $51.03 | $51.13 | $51.13 | 15,177 |
| 2022-06-09 | $52.33 | $52.75 | $51.99 | $51.99 | $51.99 | 15,213 |
| 2022-06-08 | $52.94 | $52.97 | $52.55 | $52.55 | $52.55 | 17,203 |
| 2022-06-07 | $52.21 | $52.89 | $52.21 | $52.78 | $52.78 | 19,480 |
| 2022-06-06 | $53.03 | $53.07 | $52.50 | $52.74 | $52.74 | 13,969 |
| 2022-06-03 | $52.66 | $52.86 | $52.42 | $52.58 | $52.58 | 35,697 |
| 2022-06-02 | $52.30 | $53.35 | $52.30 | $53.22 | $53.22 | 18,416 |
| 2022-06-01 | $52.79 | $53.07 | $52.38 | $52.57 | $52.57 | 55,623 |
| 2022-05-31 | $52.47 | $52.94 | $52.45 | $52.77 | $52.77 | 27,440 |
| 2022-05-27 | $52.32 | $52.72 | $52.32 | $52.72 | $52.72 | 13,884 |
| 2022-05-26 | $51.06 | $52.07 | $51.06 | $51.91 | $51.91 | 43,275 |
| 2022-05-25 | $50.65 | $51.37 | $50.65 | $51.29 | $51.29 | 13,434 |
| 2022-05-24 | $50.87 | $50.96 | $50.47 | $50.87 | $50.87 | 17,336 |
| 2022-05-23 | $51.00 | $51.44 | $50.92 | $51.38 | $51.38 | 22,653 |
| 2022-05-20 | $51.30 | $51.36 | $50.36 | $50.93 | $50.93 | 32,311 |
| 2022-05-19 | $50.99 | $51.48 | $50.92 | $51.12 | $51.12 | 51,295 |
| 2022-05-18 | $52.25 | $52.25 | $51.09 | $51.25 | $51.25 | 105,612 |
| 2022-05-17 | $52.39 | $52.55 | $52.08 | $52.52 | $52.52 | 23,428 |
| 2022-05-16 | $52.08 | $52.18 | $51.81 | $51.84 | $51.84 | 216,913 |
| 2022-05-13 | $52.14 | $52.18 | $52.14 | $52.17 | $52.17 | 23,848 |
| 2022-05-12 | $52.19 | $52.19 | $51.98 | $52.09 | $52.09 | 123,631 |
| 2022-05-11 | $52.29 | $52.29 | $52.08 | $52.15 | $52.15 | 93,689 |
| 2022-05-10 | $52.21 | $52.28 | $52.16 | $52.28 | $52.28 | 30,188 |
| 2022-05-09 | $52.22 | $52.28 | $52.16 | $52.25 | $52.25 | 78,903 |
| 2022-05-06 | $52.19 | $52.20 | $52.16 | $52.16 | $52.16 | 68,669 |
| 2022-05-05 | $52.17 | $52.19 | $52.09 | $52.12 | $52.12 | 28,665 |
| 2022-05-04 | $52.17 | $52.20 | $52.17 | $52.17 | $52.17 | 34,294 |
| 2022-05-03 | $52.17 | $52.20 | $52.17 | $52.18 | $52.18 | 23,522 |
| 2022-05-02 | $52.16 | $52.20 | $52.16 | $52.18 | $52.18 | 68,974 |
| 2022-04-29 | $52.16 | $52.20 | $52.16 | $52.18 | $52.18 | 23,654 |
| 2022-04-28 | $52.21 | $52.21 | $52.17 | $52.19 | $52.19 | 19,673 |
| 2022-04-27 | $52.15 | $52.25 | $52.15 | $52.24 | $52.24 | 44,111 |
| 2022-04-26 | $52.19 | $52.19 | $52.17 | $52.18 | $52.18 | 15,194 |
| 2022-04-25 | $52.16 | $52.18 | $52.15 | $52.15 | $52.15 | 32,656 |
| 2022-04-22 | $52.17 | $52.17 | $52.08 | $52.17 | $52.17 | 30,728 |
| 2022-04-21 | $52.18 | $52.18 | $52.16 | $52.16 | $52.16 | 23,951 |
| 2022-04-20 | $52.16 | $52.19 | $52.16 | $52.17 | $52.17 | 49,757 |
| 2022-04-19 | $52.18 | $52.20 | $52.17 | $52.20 | $52.20 | 15,945 |
| 2022-04-18 | $52.15 | $52.19 | $52.15 | $52.18 | $52.18 | 11,264 |
| 2022-04-14 | $52.17 | $52.19 | $52.16 | $52.18 | $52.18 | 22,439 |
| 2022-04-13 | $52.16 | $52.19 | $52.16 | $52.19 | $52.19 | 23,800 |
| 2022-04-12 | $52.11 | $52.19 | $52.11 | $52.18 | $52.18 | 24,011 |
| 2022-04-11 | $52.10 | $52.19 | $52.10 | $52.17 | $52.17 | 24,367 |
| 2022-04-08 | $52.08 | $52.19 | $52.08 | $52.18 | $52.18 | 35,624 |
| 2022-04-07 | $52.19 | $52.27 | $52.18 | $52.21 | $52.21 | 27,559 |
| 2022-04-06 | $52.09 | $52.20 | $52.09 | $52.14 | $52.14 | 18,060 |
| 2022-04-05 | $52.18 | $52.29 | $52.15 | $52.29 | $52.29 | 22,375 |
| 2022-04-04 | $52.09 | $52.27 | $52.09 | $52.27 | $52.27 | 27,644 |
| 2022-04-01 | $52.25 | $52.25 | $52.18 | $52.24 | $52.24 | 13,990 |
| 2022-03-31 | $52.09 | $52.23 | $52.09 | $52.23 | $52.23 | 25,125 |
| 2022-03-30 | $52.18 | $52.20 | $52.17 | $52.20 | $52.20 | 21,507 |
| 2022-03-29 | $52.09 | $52.23 | $52.09 | $52.23 | $52.23 | 30,127 |
| 2022-03-28 | $52.20 | $52.21 | $52.17 | $52.17 | $52.17 | 24,105 |
| 2022-03-25 | $52.17 | $52.21 | $52.17 | $52.18 | $52.18 | 25,084 |
| 2022-03-24 | $52.20 | $52.21 | $52.17 | $52.17 | $52.17 | 44,046 |
| 2022-03-23 | $52.09 | $52.20 | $52.09 | $52.18 | $52.18 | 40,013 |
| 2022-03-22 | $52.18 | $52.21 | $52.17 | $52.17 | $52.17 | 34,352 |
| 2022-03-21 | $52.18 | $52.20 | $52.17 | $52.17 | $52.17 | 26,781 |
| 2022-03-18 | $52.18 | $52.23 | $52.18 | $52.18 | $52.18 | 30,100 |
| 2022-03-17 | $52.31 | $52.31 | $52.18 | $52.21 | $52.21 | 25,584 |
| 2022-03-16 | $52.33 | $52.33 | $52.18 | $52.18 | $52.18 | 46,290 |
| 2022-03-15 | $52.19 | $52.22 | $52.17 | $52.18 | $52.18 | 280,789 |
| 2022-03-14 | $52.72 | $52.81 | $52.17 | $52.26 | $52.26 | 7,879 |
| 2022-03-11 | $53.52 | $53.52 | $52.76 | $52.76 | $52.76 | 16,050 |
| 2022-03-10 | $53.15 | $53.43 | $53.01 | $53.29 | $53.29 | 20,326 |
| 2022-03-09 | $53.40 | $53.77 | $53.30 | $53.62 | $53.62 | 21,610 |
| 2022-03-08 | $52.57 | $53.44 | $52.38 | $52.74 | $52.74 | 34,720 |
| 2022-03-07 | $53.88 | $53.88 | $52.83 | $52.83 | $52.83 | 38,198 |
| 2022-03-04 | $53.96 | $54.04 | $53.67 | $53.93 | $53.93 | 23,364 |
| 2022-03-03 | $54.85 | $54.85 | $54.15 | $54.33 | $54.33 | 16,878 |
| 2022-03-02 | $54.24 | $54.81 | $54.24 | $54.65 | $54.65 | 36,191 |
| 2022-03-01 | $54.35 | $54.80 | $54.08 | $54.29 | $54.29 | 37,679 |
| 2022-02-28 | $54.05 | $54.77 | $54.05 | $54.62 | $54.62 | 22,964 |
| 2022-02-25 | $54.06 | $54.57 | $53.93 | $54.55 | $54.55 | 21,517 |
| 2022-02-24 | $52.41 | $54.22 | $52.16 | $54.21 | $54.21 | 65,209 |
| 2022-02-23 | $54.08 | $54.26 | $53.14 | $53.14 | $53.14 | 114,844 |
| 2022-02-22 | $54.11 | $54.36 | $53.65 | $54.01 | $54.01 | 33,633 |
| 2022-02-18 | $54.58 | $54.58 | $54.02 | $54.17 | $54.17 | 57,946 |
| 2022-02-17 | $55.22 | $55.29 | $54.52 | $54.53 | $54.53 | 58,334 |
| 2022-02-16 | $55.14 | $55.59 | $55.07 | $55.53 | $55.53 | 17,280 |
| 2022-02-15 | $55.10 | $55.50 | $55.10 | $55.46 | $55.46 | 16,262 |
| 2022-02-14 | $54.74 | $55.01 | $54.45 | $54.83 | $54.83 | 26,373 |
| 2022-02-11 | $55.60 | $55.76 | $54.62 | $54.78 | $54.78 | 32,368 |
| 2022-02-10 | $55.94 | $56.36 | $55.70 | $55.74 | $55.74 | 30,105 |
| 2022-02-09 | $56.28 | $56.42 | $56.05 | $56.38 | $56.38 | 28,898 |
| 2022-02-08 | $55.39 | $55.87 | $55.28 | $55.72 | $55.72 | 25,889 |
| 2022-02-07 | $55.71 | $55.85 | $55.36 | $55.38 | $55.38 | 14,426 |
| 2022-02-04 | $55.23 | $55.94 | $55.18 | $55.72 | $55.72 | 114,073 |
| 2022-02-03 | $55.83 | $55.98 | $55.28 | $55.36 | $55.36 | 29,245 |
| 2022-02-02 | $56.85 | $56.85 | $56.22 | $56.61 | $56.61 | 20,516 |
| 2022-02-01 | $56.37 | $56.38 | $55.80 | $56.30 | $56.30 | 25,769 |
| 2022-01-31 | $55.46 | $56.14 | $55.46 | $56.09 | $56.09 | 26,034 |
| 2022-01-28 | $54.26 | $55.10 | $53.94 | $55.10 | $55.10 | 25,829 |
| 2022-01-27 | $55.05 | $55.09 | $54.13 | $54.15 | $54.15 | 35,824 |
| 2022-01-26 | $55.13 | $55.52 | $54.31 | $54.49 | $54.49 | 64,735 |
| 2022-01-25 | $54.72 | $55.02 | $54.33 | $54.55 | $54.55 | 43,520 |
| 2022-01-24 | $54.62 | $55.27 | $53.69 | $55.25 | $55.25 | 89,600 |
| 2022-01-21 | $55.68 | $56.06 | $55.03 | $55.19 | $55.19 | 36,319 |
| 2022-01-20 | $56.74 | $57.01 | $55.96 | $55.96 | $55.96 | 27,712 |
| 2022-01-19 | $56.77 | $57.09 | $56.43 | $56.43 | $56.43 | 35,201 |
| 2022-01-18 | $56.91 | $57.21 | $56.74 | $56.77 | $56.77 | 77,720 |
| 2022-01-14 | $57.00 | $57.61 | $57.00 | $57.59 | $57.59 | 27,198 |
| 2022-01-13 | $58.22 | $58.34 | $57.33 | $57.35 | $57.35 | 27,764 |
| 2022-01-12 | $58.16 | $58.44 | $58.06 | $58.18 | $58.18 | 19,006 |
| 2022-01-11 | $57.57 | $58.10 | $57.38 | $58.10 | $58.10 | 38,457 |
| 2022-01-10 | $57.26 | $57.56 | $56.77 | $57.56 | $57.56 | 44,049 |
| 2022-01-07 | $57.88 | $58.03 | $57.50 | $57.58 | $57.58 | 43,046 |
| 2022-01-06 | $57.83 | $58.15 | $57.73 | $57.83 | $57.83 | 54,082 |
| 2022-01-05 | $58.80 | $58.85 | $57.89 | $57.89 | $57.89 | 196,773 |
| 2022-01-04 | $59.40 | $59.45 | $58.73 | $59.04 | $59.04 | 23,284 |
| 2022-01-03 | $59.09 | $59.45 | $59.08 | $59.39 | $59.39 | 37,924 |
| 2021-12-31 | $59.16 | $59.36 | $58.97 | $58.97 | $58.97 | 39,271 |
| 2021-12-30 | $59.41 | $59.61 | $59.38 | $59.38 | $59.38 | 26,884 |
| 2021-12-29 | $59.45 | $59.50 | $59.32 | $59.49 | $59.49 | 13,230 |
| 2021-12-28 | $59.56 | $59.62 | $59.40 | $59.56 | $59.56 | 16,533 |
| 2021-12-27 | $59.28 | $59.59 | $59.28 | $59.57 | $59.57 | 16,236 |
| 2021-12-23 | $58.82 | $59.14 | $58.82 | $59.02 | $59.02 | 21,975 |
| 2021-12-22 | $58.24 | $58.82 | $58.24 | $58.77 | $58.77 | 24,057 |
| 2021-12-21 | $57.82 | $58.41 | $57.65 | $58.36 | $58.36 | 22,772 |
| 2021-12-20 | $57.42 | $57.71 | $57.38 | $57.68 | $57.68 | 128,655 |
| 2021-12-17 | $57.61 | $58.30 | $57.61 | $58.04 | $58.04 | 28,369 |
| 2021-12-16 | $58.98 | $58.99 | $58.03 | $58.15 | $58.15 | 21,833 |
| 2021-12-15 | $58.12 | $59.00 | $57.95 | $59.00 | $59.00 | 17,315 |
| 2021-12-14 | $58.06 | $58.30 | $57.91 | $58.25 | $58.25 | 13,856 |
| 2021-12-13 | $58.94 | $59.12 | $58.61 | $58.66 | $58.66 | 26,435 |
| 2021-12-10 | $58.85 | $59.10 | $58.82 | $59.10 | $59.10 | 11,835 |
| 2021-12-09 | $59.02 | $59.29 | $58.79 | $58.82 | $58.82 | 38,108 |
| 2021-12-08 | $59.01 | $59.30 | $58.95 | $59.30 | $59.30 | 23,125 |
| 2021-12-07 | $58.61 | $59.16 | $58.61 | $59.04 | $59.04 | 14,291 |
| 2021-12-06 | $58.00 | $58.22 | $57.53 | $58.11 | $58.11 | 13,116 |
| 2021-12-03 | $58.50 | $58.50 | $57.49 | $57.87 | $57.87 | 21,628 |
| 2021-12-02 | $57.88 | $58.55 | $57.88 | $58.32 | $58.32 | 27,562 |
| 2021-12-01 | $59.28 | $59.31 | $58.12 | $58.12 | $58.12 | 14,037 |
| 2021-11-30 | $59.26 | $59.31 | $58.60 | $58.70 | $58.70 | 17,596 |
| 2021-11-29 | $58.79 | $59.31 | $58.79 | $59.26 | $59.26 | 28,760 |
| 2021-11-26 | $58.79 | $59.03 | $58.43 | $58.49 | $58.49 | 7,606 |
| 2021-11-24 | $58.87 | $59.18 | $58.70 | $59.15 | $59.15 | 16,302 |
| 2021-11-23 | $59.02 | $59.25 | $58.68 | $59.04 | $59.04 | 22,788 |
| 2021-11-22 | $59.89 | $60.02 | $59.20 | $59.27 | $59.27 | 22,722 |
| 2021-11-19 | $59.54 | $59.73 | $59.54 | $59.67 | $59.67 | 37,919 |
| 2021-11-18 | $59.22 | $59.47 | $59.11 | $59.40 | $59.40 | 19,920 |
| 2021-11-17 | $59.10 | $59.25 | $59.09 | $59.14 | $59.14 | 17,362 |
| 2021-11-16 | $58.92 | $59.11 | $58.87 | $59.04 | $59.04 | 27,543 |
| 2021-11-15 | $58.87 | $58.94 | $58.69 | $58.80 | $58.80 | 13,617 |
| 2021-11-12 | $58.50 | $58.88 | $58.47 | $58.81 | $58.81 | 19,806 |
| 2021-11-11 | $58.58 | $58.64 | $58.44 | $58.52 | $58.52 | 18,011 |
| 2021-11-10 | $58.51 | $58.82 | $58.22 | $58.41 | $58.41 | 13,327 |
| 2021-11-09 | $59.10 | $59.29 | $58.78 | $58.86 | $58.86 | 58,939 |
| 2021-11-08 | $59.12 | $59.21 | $59.09 | $59.13 | $59.13 | 21,893 |
| 2021-11-05 | $59.25 | $59.40 | $59.11 | $59.14 | $59.14 | 15,312 |
| 2021-11-04 | $58.69 | $59.23 | $58.69 | $59.17 | $59.17 | 44,718 |
| 2021-11-03 | $58.29 | $58.72 | $58.29 | $58.67 | $58.67 | 16,624 |
| 2021-11-02 | $57.95 | $58.36 | $57.95 | $58.34 | $58.34 | 20,415 |
| 2021-11-01 | $58.12 | $58.18 | $58.01 | $58.18 | $58.18 | 17,851 |
| 2021-10-29 | $57.63 | $58.12 | $57.63 | $58.12 | $58.12 | 25,826 |
| 2021-10-28 | $57.69 | $57.95 | $57.69 | $57.93 | $57.93 | 42,494 |
| 2021-10-27 | $57.70 | $57.85 | $57.54 | $57.58 | $57.58 | 23,177 |
| 2021-10-26 | $57.50 | $57.82 | $57.45 | $57.52 | $57.52 | 36,241 |
| 2021-10-25 | $57.10 | $57.46 | $57.07 | $57.43 | $57.43 | 12,264 |
| 2021-10-22 | $57.25 | $57.27 | $56.98 | $57.00 | $57.00 | 8,949 |
| 2021-10-21 | $56.99 | $57.35 | $56.99 | $57.32 | $57.32 | 59,964 |
| 2021-10-20 | $57.14 | $57.30 | $57.06 | $57.12 | $57.12 | 25,957 |
| 2021-10-19 | $57.00 | $57.22 | $57.00 | $57.14 | $57.14 | 19,921 |
| 2021-10-18 | $56.40 | $56.95 | $56.40 | $56.93 | $56.93 | 13,146 |
| 2021-10-15 | $56.61 | $56.62 | $56.48 | $56.60 | $56.60 | 18,220 |
| 2021-10-14 | $56.19 | $56.46 | $56.16 | $56.41 | $56.41 | 13,088 |
| 2021-10-13 | $55.83 | $55.88 | $55.71 | $55.85 | $55.85 | 19,795 |
| 2021-10-12 | $55.75 | $55.79 | $55.55 | $55.65 | $55.65 | 15,790 |
| 2021-10-11 | $56.00 | $56.13 | $55.76 | $55.76 | $55.76 | 16,822 |
| 2021-10-08 | $56.11 | $56.17 | $55.92 | $55.92 | $55.92 | 18,208 |
| 2021-10-07 | $56.08 | $56.37 | $56.08 | $56.16 | $56.16 | 27,495 |
| 2021-10-06 | $55.53 | $55.85 | $55.31 | $55.84 | $55.84 | 19,929 |
| 2021-10-05 | $55.23 | $55.84 | $55.23 | $55.67 | $55.67 | 60,014 |
| 2021-10-04 | $55.65 | $55.65 | $55.08 | $55.20 | $55.20 | 54,511 |
| 2021-10-01 | $55.65 | $55.99 | $55.42 | $55.83 | $55.83 | 16,121 |
| 2021-09-30 | $55.87 | $56.09 | $55.66 | $55.66 | $55.66 | 31,603 |
| 2021-09-29 | $56.14 | $56.16 | $55.80 | $55.80 | $55.80 | 21,419 |
| 2021-09-28 | $56.09 | $56.47 | $55.82 | $55.82 | $55.82 | 44,760 |
| 2021-09-27 | $56.89 | $56.89 | $56.60 | $56.72 | $56.72 | 15,958 |
| 2021-09-24 | $56.67 | $57.08 | $56.67 | $56.93 | $56.93 | 21,143 |
| 2021-09-23 | $56.96 | $57.11 | $56.80 | $57.06 | $57.06 | 12,339 |
| 2021-09-22 | $56.65 | $56.86 | $56.45 | $56.69 | $56.69 | 27,931 |
| 2021-09-21 | $56.46 | $56.66 | $56.34 | $56.49 | $56.49 | 49,999 |
| 2021-09-20 | $56.70 | $56.70 | $55.99 | $56.41 | $56.41 | 28,387 |
| 2021-09-17 | $57.63 | $57.64 | $57.00 | $57.12 | $57.12 | 27,859 |
| 2021-09-16 | $57.20 | $57.51 | $57.17 | $57.51 | $57.51 | 25,259 |
| 2021-09-15 | $57.36 | $57.49 | $57.06 | $57.49 | $57.49 | 19,256 |
| 2021-09-14 | $57.54 | $57.54 | $57.12 | $57.19 | $57.19 | 23,221 |
| 2021-09-13 | $57.63 | $57.63 | $57.13 | $57.24 | $57.24 | 12,624 |
| 2021-09-10 | $57.74 | $57.74 | $57.26 | $57.26 | $57.26 | 23,369 |
| 2021-09-09 | $57.76 | $57.77 | $57.56 | $57.60 | $57.60 | 22,773 |
| 2021-09-08 | $57.65 | $57.85 | $57.49 | $57.74 | $57.74 | 39,721 |
| 2021-09-07 | $57.87 | $57.87 | $57.68 | $57.86 | $57.86 | 14,491 |
| 2021-09-03 | $57.69 | $57.79 | $57.56 | $57.79 | $57.79 | 16,276 |
| 2021-09-02 | $57.71 | $57.78 | $57.56 | $57.70 | $57.70 | 26,826 |
| 2021-09-01 | $57.73 | $57.84 | $57.67 | $57.70 | $57.70 | 21,400 |
| 2021-08-31 | $57.79 | $57.79 | $57.46 | $57.62 | $57.62 | 28,905 |
| 2021-08-30 | $57.20 | $57.68 | $57.20 | $57.58 | $57.58 | 18,657 |
| 2021-08-27 | $56.99 | $57.32 | $56.99 | $57.26 | $57.26 | 39,997 |
| 2021-08-26 | $57.21 | $57.21 | $56.89 | $56.89 | $56.89 | 26,630 |
| 2021-08-25 | $57.05 | $57.22 | $57.05 | $57.11 | $57.11 | 32,725 |
| 2021-08-24 | $57.08 | $57.17 | $57.05 | $57.07 | $57.07 | 24,997 |
| 2021-08-23 | $56.70 | $57.09 | $56.70 | $57.02 | $57.02 | 19,308 |
| 2021-08-20 | $56.21 | $56.63 | $56.21 | $56.56 | $56.56 | 21,530 |
| 2021-08-19 | $55.76 | $56.36 | $55.76 | $56.27 | $56.27 | 24,360 |
| 2021-08-18 | $56.21 | $56.43 | $56.10 | $56.10 | $56.10 | 22,422 |
| 2021-08-17 | $56.54 | $56.54 | $56.17 | $56.38 | $56.38 | 99,030 |
| 2021-08-16 | $56.54 | $56.63 | $56.23 | $56.63 | $56.63 | 15,162 |
| 2021-08-13 | $56.54 | $56.67 | $56.54 | $56.59 | $56.59 | 10,692 |
| 2021-08-12 | $56.50 | $56.56 | $56.30 | $56.55 | $56.55 | 13,589 |
| 2021-08-11 | $56.45 | $56.51 | $56.33 | $56.43 | $56.43 | 14,143 |
| 2021-08-10 | $56.58 | $56.69 | $56.40 | $56.51 | $56.51 | 12,549 |
| 2021-08-09 | $56.53 | $56.68 | $56.53 | $56.61 | $56.61 | 29,967 |
| 2021-08-06 | $56.67 | $56.67 | $56.55 | $56.58 | $56.58 | 21,323 |
| 2021-08-05 | $56.51 | $56.73 | $56.51 | $56.70 | $56.70 | 8,839 |
| 2021-08-04 | $56.62 | $56.62 | $56.42 | $56.58 | $56.58 | 17,055 |
| 2021-08-03 | $56.31 | $56.49 | $56.12 | $56.43 | $56.43 | 16,231 |
| 2021-08-02 | $56.25 | $56.48 | $56.25 | $56.28 | $56.28 | 29,192 |
| 2021-07-30 | $56.24 | $56.34 | $56.23 | $56.24 | $56.24 | 18,075 |
| 2021-07-29 | $56.26 | $56.55 | $56.26 | $56.46 | $56.46 | 13,966 |
| 2021-07-28 | $56.34 | $56.51 | $56.33 | $56.40 | $56.40 | 29,214 |
| 2021-07-27 | $56.57 | $56.57 | $55.96 | $56.22 | $56.22 | 15,783 |
| 2021-07-26 | $56.44 | $56.67 | $56.44 | $56.58 | $56.58 | 25,893 |
| 2021-07-23 | $56.49 | $56.63 | $56.29 | $56.49 | $56.49 | 16,802 |
| 2021-07-22 | $56.16 | $56.23 | $56.10 | $56.19 | $56.19 | 11,403 |
| 2021-07-21 | $55.66 | $56.02 | $55.66 | $55.99 | $55.99 | 25,871 |
| 2021-07-20 | $55.42 | $55.90 | $55.40 | $55.75 | $55.75 | 21,393 |
| 2021-07-19 | $55.28 | $55.48 | $55.25 | $55.33 | $55.33 | 25,162 |
| 2021-07-16 | $55.90 | $56.07 | $55.67 | $55.68 | $55.68 | 10,695 |
| 2021-07-15 | $56.18 | $56.18 | $55.78 | $55.90 | $55.90 | 18,323 |
| 2021-07-14 | $56.33 | $56.37 | $56.15 | $56.17 | $56.17 | 29,573 |
| 2021-07-13 | $56.00 | $56.38 | $56.00 | $56.13 | $56.13 | 44,575 |
| 2021-07-12 | $56.03 | $56.11 | $55.99 | $56.09 | $56.09 | 25,381 |
| 2021-07-09 | $55.63 | $56.02 | $55.63 | $56.01 | $56.01 | 14,731 |
| 2021-07-08 | $55.38 | $55.84 | $55.38 | $55.73 | $55.73 | 18,617 |
| 2021-07-07 | $56.24 | $56.24 | $55.85 | $55.93 | $55.93 | 17,546 |
| 2021-07-06 | $55.73 | $55.96 | $55.62 | $55.91 | $55.91 | 25,619 |
| 2021-07-02 | $55.48 | $55.83 | $55.48 | $55.78 | $55.78 | 15,352 |
| 2021-07-01 | $55.28 | $55.46 | $55.28 | $55.46 | $55.46 | 30,493 |
| 2021-06-30 | $55.57 | $55.57 | $55.39 | $55.39 | $55.39 | 46,447 |
| 2021-06-29 | $55.48 | $55.50 | $55.35 | $55.50 | $55.50 | 32,322 |
| 2021-06-28 | $55.23 | $55.39 | $55.22 | $55.39 | $55.39 | 18,007 |
| 2021-06-25 | $55.22 | $55.22 | $54.95 | $54.96 | $54.96 | 21,763 |
| 2021-06-24 | $54.97 | $55.19 | $54.97 | $55.05 | $55.05 | 21,142 |
| 2021-06-23 | $54.84 | $54.95 | $54.82 | $54.82 | $54.82 | 20,310 |
| 2021-06-22 | $54.47 | $54.89 | $54.47 | $54.85 | $54.85 | 19,231 |
| 2021-06-21 | $54.25 | $54.60 | $54.21 | $54.53 | $54.53 | 27,476 |
| 2021-06-18 | $54.26 | $54.54 | $54.26 | $54.35 | $54.35 | 45,888 |
| 2021-06-17 | $54.06 | $54.72 | $54.06 | $54.68 | $54.68 | 26,250 |
| 2021-06-16 | $54.42 | $54.50 | $53.97 | $54.28 | $54.28 | 36,653 |
| 2021-06-15 | $54.43 | $54.56 | $54.31 | $54.38 | $54.38 | 36,785 |
| 2021-06-14 | $54.42 | $54.52 | $54.26 | $54.52 | $54.52 | 34,155 |
| 2021-06-11 | $54.21 | $54.26 | $54.15 | $54.24 | $54.24 | 18,048 |
| 2021-06-10 | $54.06 | $54.21 | $54.00 | $54.17 | $54.17 | 33,726 |
| 2021-06-09 | $53.91 | $54.04 | $53.86 | $53.87 | $53.87 | 19,521 |
| 2021-06-08 | $54.16 | $54.16 | $53.78 | $53.83 | $53.83 | 49,693 |
| 2021-06-07 | $53.75 | $53.92 | $53.70 | $53.92 | $53.92 | 17,984 |
| 2021-06-04 | $53.38 | $53.85 | $53.38 | $53.76 | $53.76 | 50,282 |
| 2021-06-03 | $53.48 | $53.48 | $53.21 | $53.27 | $53.27 | 40,649 |
| 2021-06-02 | $53.51 | $53.70 | $53.51 | $53.65 | $53.65 | 57,613 |
| 2021-06-01 | $53.70 | $53.81 | $53.52 | $53.53 | $53.53 | 21,111 |
| 2021-05-28 | $53.58 | $53.81 | $53.58 | $53.67 | $53.67 | 25,847 |
| 2021-05-27 | $53.62 | $53.70 | $53.51 | $53.52 | $53.52 | 27,825 |
| 2021-05-26 | $53.53 | $53.70 | $53.53 | $53.64 | $53.64 | 23,546 |
| 2021-05-25 | $53.79 | $53.79 | $53.48 | $53.62 | $53.62 | 37,149 |
| 2021-05-24 | $53.19 | $53.65 | $53.19 | $53.60 | $53.60 | 41,714 |
| 2021-05-21 | $53.53 | $53.53 | $53.05 | $53.10 | $53.10 | 15,272 |
| 2021-05-20 | $52.93 | $53.31 | $52.93 | $53.25 | $53.25 | 91,545 |
| 2021-05-19 | $52.30 | $52.71 | $52.24 | $52.66 | $52.66 | 32,341 |
| 2021-05-18 | $52.83 | $53.04 | $52.60 | $52.60 | $52.60 | 33,428 |
| 2021-05-17 | $52.76 | $52.87 | $52.61 | $52.77 | $52.77 | 37,058 |
| 2021-05-14 | $52.85 | $53.10 | $52.72 | $52.96 | $52.96 | 25,737 |
| 2021-05-13 | $52.36 | $52.65 | $52.20 | $52.39 | $52.39 | 30,105 |
| 2021-05-12 | $52.60 | $52.64 | $52.16 | $52.17 | $52.17 | 60,632 |
| 2021-05-11 | $52.45 | $52.99 | $52.29 | $52.92 | $52.92 | 51,482 |
| 2021-05-10 | $53.48 | $53.48 | $52.92 | $52.92 | $52.92 | 68,567 |
| 2021-05-07 | $53.83 | $53.90 | $53.64 | $53.71 | $53.71 | 18,980 |
| 2021-05-06 | $53.14 | $53.44 | $53.12 | $53.44 | $53.44 | 43,291 |
| 2021-05-05 | $53.46 | $53.56 | $53.23 | $53.29 | $53.29 | 17,631 |
| 2021-05-04 | $53.53 | $53.58 | $53.05 | $53.29 | $53.29 | 110,194 |
| 2021-05-03 | $54.12 | $54.20 | $53.83 | $53.83 | $53.83 | 25,644 |
| 2021-04-30 | $53.91 | $54.17 | $53.89 | $54.04 | $54.04 | 29,998 |
| 2021-04-29 | $54.57 | $54.57 | $54.00 | $54.21 | $54.21 | 31,263 |
| 2021-04-28 | $54.17 | $54.27 | $54.03 | $54.03 | $54.03 | 96,156 |
| 2021-04-27 | $54.26 | $54.37 | $54.13 | $54.18 | $54.18 | 92,411 |
| 2021-04-26 | $54.24 | $54.39 | $54.19 | $54.37 | $54.37 | 27,136 |
| 2021-04-23 | $53.98 | $54.27 | $53.77 | $54.14 | $54.14 | 26,140 |
| 2021-04-22 | $54.15 | $54.20 | $53.76 | $53.77 | $53.77 | 31,624 |
| 2021-04-21 | $53.89 | $54.16 | $53.80 | $54.13 | $54.13 | 50,503 |
| 2021-04-20 | $54.18 | $54.18 | $53.78 | $53.85 | $53.85 | 95,848 |
| 2021-04-19 | $54.39 | $54.39 | $53.98 | $54.06 | $54.06 | 641,321 |
| 2021-04-16 | $54.33 | $54.41 | $54.24 | $54.36 | $54.36 | 31,900 |
| 2021-04-15 | $54.32 | $54.36 | $54.17 | $54.36 | $54.36 | 39,885 |
| 2021-04-14 | $54.20 | $54.29 | $53.84 | $53.87 | $53.87 | 62,146 |
| 2021-04-13 | $54.21 | $54.31 | $54.09 | $54.26 | $54.26 | 47,895 |
| 2021-04-12 | $53.74 | $53.95 | $53.74 | $53.93 | $53.93 | 692,314 |
| 2021-04-09 | $53.85 | $53.95 | $53.70 | $53.94 | $53.94 | 42,745 |
| 2021-04-08 | $53.89 | $53.89 | $53.69 | $53.78 | $53.78 | 30,389 |
| 2021-04-07 | $53.30 | $53.57 | $53.30 | $53.46 | $53.46 | 24,405 |
| 2021-04-06 | $53.32 | $53.59 | $53.32 | $53.40 | $53.40 | 43,148 |
| 2021-04-05 | $53.01 | $53.51 | $53.01 | $53.51 | $53.51 | 31,682 |
| 2021-04-01 | $52.89 | $52.90 | $52.81 | $52.85 | $52.85 | 28,525 |
| 2021-03-31 | $52.30 | $52.56 | $52.22 | $52.40 | $52.40 | 28,325 |
| 2021-03-30 | $51.88 | $52.06 | $51.82 | $51.92 | $51.92 | 27,414 |
| 2021-03-29 | $52.02 | $52.22 | $51.89 | $52.11 | $52.11 | 25,398 |
| 2021-03-26 | $51.84 | $52.18 | $51.64 | $52.13 | $52.13 | 29,932 |
| 2021-03-25 | $51.79 | $51.89 | $51.51 | $51.78 | $51.78 | 28,860 |
| 2021-03-24 | $52.53 | $52.53 | $51.78 | $51.78 | $51.78 | 27,124 |
| 2021-03-23 | $52.60 | $52.60 | $52.24 | $52.28 | $52.28 | 38,144 |
| 2021-03-22 | $51.94 | $52.56 | $51.94 | $52.35 | $52.35 | 26,950 |
| 2021-03-19 | $51.63 | $52.01 | $51.63 | $51.86 | $51.86 | 47,406 |
| 2021-03-18 | $52.10 | $52.24 | $51.70 | $51.70 | $51.70 | 62,708 |
| 2021-03-17 | $52.14 | $52.79 | $52.14 | $52.55 | $52.55 | 96,542 |
| 2021-03-16 | $52.71 | $52.84 | $52.46 | $52.53 | $52.53 | 24,051 |
| 2021-03-15 | $52.24 | $52.32 | $52.05 | $52.30 | $52.30 | 34,766 |
| 2021-03-12 | $51.82 | $52.08 | $51.75 | $52.02 | $52.02 | 40,866 |
| 2021-03-11 | $51.78 | $52.43 | $51.78 | $52.23 | $52.23 | 145,864 |
| 2021-03-10 | $52.33 | $52.33 | $51.62 | $51.62 | $51.62 | 53,012 |
| 2021-03-09 | $51.34 | $51.95 | $51.34 | $51.71 | $51.71 | 90,877 |
| 2021-03-08 | $51.60 | $51.62 | $50.66 | $50.66 | $50.66 | 56,264 |
| 2021-03-05 | $51.31 | $51.57 | $50.59 | $51.57 | $51.57 | 44,364 |
| 2021-03-04 | $51.63 | $51.79 | $50.79 | $51.04 | $51.04 | 51,176 |
| 2021-03-03 | $52.16 | $52.18 | $51.54 | $51.54 | $51.54 | 37,186 |
| 2021-03-02 | $52.99 | $52.99 | $52.29 | $52.29 | $52.29 | 58,021 |
| 2021-03-01 | $52.60 | $52.82 | $52.35 | $52.82 | $52.82 | 22,030 |
| 2021-02-26 | $52.39 | $52.39 | $51.80 | $51.97 | $51.97 | 25,747 |
| 2021-02-25 | $52.84 | $52.84 | $51.76 | $51.87 | $51.87 | 19,156 |
| 2021-02-24 | $52.28 | $52.84 | $52.24 | $52.84 | $52.84 | 38,356 |
| 2021-02-23 | $52.04 | $52.72 | $51.90 | $52.64 | $52.64 | 87,341 |
| 2021-02-22 | $53.29 | $53.29 | $52.67 | $52.67 | $52.67 | 26,384 |
| 2021-02-19 | $53.55 | $53.79 | $53.37 | $53.40 | $53.40 | 61,972 |
| 2021-02-18 | $53.54 | $53.62 | $53.25 | $53.52 | $53.52 | 37,172 |
| 2021-02-17 | $53.44 | $53.72 | $53.40 | $53.68 | $53.68 | 36,383 |
| 2021-02-16 | $53.86 | $54.05 | $53.81 | $53.82 | $53.82 | 55,328 |
| 2021-02-12 | $53.46 | $53.90 | $53.46 | $53.90 | $53.90 | 32,654 |
| 2021-02-11 | $54.01 | $54.01 | $53.64 | $53.75 | $53.75 | 39,089 |
| 2021-02-10 | $53.60 | $53.89 | $53.39 | $53.58 | $53.58 | 55,454 |
| 2021-02-09 | $53.42 | $53.76 | $53.42 | $53.63 | $53.63 | 47,092 |
| 2021-02-08 | $53.50 | $53.68 | $53.50 | $53.58 | $53.58 | 48,308 |
| 2021-02-05 | $53.26 | $53.58 | $53.26 | $53.49 | $53.49 | 48,439 |
| 2021-02-04 | $53.01 | $53.36 | $53.01 | $53.29 | $53.29 | 38,597 |
| 2021-02-03 | $53.18 | $53.35 | $53.09 | $53.10 | $53.10 | 65,787 |
| 2021-02-02 | $52.94 | $53.28 | $52.91 | $53.15 | $53.15 | 29,950 |
| 2021-02-01 | $52.18 | $52.83 | $52.18 | $52.75 | $52.75 | 37,406 |
| 2021-01-29 | $52.24 | $52.60 | $51.91 | $52.00 | $52.00 | 41,800 |
| 2021-01-28 | $52.36 | $53.07 | $52.36 | $52.58 | $52.58 | 58,543 |
| 2021-01-27 | $53.07 | $53.07 | $52.29 | $52.42 | $52.42 | 30,724 |
| 2021-01-26 | $53.08 | $53.33 | $53.08 | $53.22 | $53.22 | 36,068 |
| 2021-01-25 | $53.37 | $53.40 | $52.68 | $53.15 | $53.15 | 57,457 |
| 2021-01-22 | $52.80 | $53.08 | $52.80 | $53.02 | $53.02 | 19,797 |
| 2021-01-21 | $52.89 | $53.11 | $52.89 | $53.04 | $53.04 | 28,733 |
| 2021-01-20 | $52.37 | $52.93 | $52.37 | $52.82 | $52.82 | 56,491 |
| 2021-01-19 | $51.83 | $52.28 | $51.83 | $52.19 | $52.19 | 168,943 |
| 2021-01-15 | $52.06 | $52.09 | $51.74 | $51.74 | $51.74 | 51,101 |
| 2021-01-14 | $52.03 | $52.28 | $51.97 | $52.01 | $52.01 | 49,368 |
| 2021-01-13 | $52.24 | $52.25 | $52.00 | $52.15 | $52.15 | 33,214 |
| 2021-01-12 | $51.86 | $52.12 | $51.86 | $51.96 | $51.96 | 49,244 |
| 2021-01-11 | $51.95 | $52.29 | $51.95 | $52.10 | $52.10 | 54,821 |
| 2021-01-08 | $52.12 | $52.47 | $52.12 | $52.38 | $52.38 | 53,527 |
| 2021-01-07 | $51.52 | $52.17 | $51.52 | $52.03 | $52.03 | 63,330 |
| 2021-01-06 | $51.20 | $51.85 | $51.20 | $51.38 | $51.38 | 55,769 |
| 2021-01-05 | $51.33 | $51.87 | $51.33 | $51.75 | $51.75 | 42,854 |
| 2021-01-04 | $51.78 | $52.31 | $51.29 | $51.52 | $51.52 | 182,088 |
| 2020-12-31 | $51.74 | $52.14 | $51.74 | $52.11 | $52.11 | 68,422 |
| 2020-12-30 | $51.83 | $52.07 | $51.83 | $51.90 | $51.90 | 64,275 |
| 2020-12-29 | $52.27 | $52.27 | $51.83 | $52.03 | $52.03 | 47,963 |
| 2020-12-28 | $52.00 | $52.00 | $51.78 | $51.96 | $51.96 | 31,172 |
| 2020-12-24 | $51.60 | $51.71 | $51.59 | $51.67 | $51.67 | 16,602 |
| 2020-12-23 | $51.52 | $51.72 | $51.52 | $51.66 | $51.66 | 29,169 |
| 2020-12-22 | $51.89 | $51.89 | $51.44 | $51.64 | $51.64 | 38,365 |
| 2020-12-21 | $51.60 | $51.70 | $51.16 | $51.70 | $51.70 | 91,294 |
| 2020-12-18 | $51.99 | $51.99 | $51.48 | $51.85 | $51.77 | 47,664 |
| 2020-12-17 | $51.62 | $51.81 | $51.62 | $51.79 | $51.71 | 65,687 |
| 2020-12-16 | $51.32 | $51.71 | $51.32 | $51.65 | $51.57 | 83,579 |
| 2020-12-15 | $51.65 | $51.65 | $51.26 | $51.43 | $51.35 | 30,063 |
| 2020-12-14 | $50.99 | $51.40 | $50.99 | $51.17 | $51.09 | 41,599 |
| 2020-12-11 | $50.74 | $51.04 | $50.74 | $50.93 | $50.85 | 31,078 |
| 2020-12-10 | $51.05 | $51.22 | $50.73 | $50.99 | $50.91 | 102,133 |
| 2020-12-09 | $51.53 | $51.59 | $50.91 | $51.06 | $50.98 | 28,440 |
| 2020-12-08 | $51.60 | $51.65 | $51.32 | $51.65 | $51.57 | 67,180 |
| 2020-12-07 | $51.15 | $51.58 | $51.15 | $51.58 | $51.50 | 49,625 |
| 2020-12-04 | $51.05 | $51.36 | $51.05 | $51.32 | $51.24 | 21,445 |
| 2020-12-03 | $51.39 | $51.39 | $51.12 | $51.12 | $51.04 | 21,504 |
| 2020-12-02 | $51.24 | $51.24 | $51.05 | $51.11 | $51.03 | 30,326 |
| 2020-12-01 | $51.31 | $51.31 | $50.99 | $51.08 | $51.00 | 31,433 |
| 2020-11-30 | $50.80 | $50.87 | $50.49 | $50.72 | $50.64 | 35,220 |
| 2020-11-27 | $50.84 | $50.88 | $50.63 | $50.72 | $50.64 | 33,600 |
| 2020-11-25 | $50.28 | $50.60 | $50.28 | $50.52 | $50.44 | 94,253 |
| 2020-11-24 | $50.33 | $50.45 | $50.01 | $50.45 | $50.37 | 78,133 |
| 2020-11-23 | $49.94 | $50.26 | $49.88 | $49.95 | $49.87 | 103,549 |
| 2020-11-20 | $50.30 | $50.30 | $49.94 | $49.94 | $49.86 | 50,403 |
| 2020-11-19 | $50.07 | $50.22 | $49.96 | $50.12 | $50.04 | 55,921 |
| 2020-11-18 | $50.28 | $50.29 | $50.00 | $50.02 | $49.94 | 52,797 |
| 2020-11-17 | $50.19 | $50.35 | $50.10 | $50.27 | $50.19 | 92,319 |
| 2020-11-16 | $49.91 | $50.32 | $49.91 | $50.22 | $50.14 | 45,986 |
| 2020-11-13 | $49.93 | $50.22 | $49.83 | $50.02 | $49.94 | 30,255 |
| 2020-11-12 | $49.95 | $50.17 | $49.79 | $49.80 | $49.72 | 36,467 |
| 2020-11-11 | $49.88 | $50.02 | $49.77 | $49.92 | $49.84 | 53,129 |
| 2020-11-10 | $49.42 | $49.67 | $49.21 | $49.36 | $49.28 | 65,762 |
| 2020-11-09 | $50.40 | $50.76 | $49.76 | $49.76 | $49.68 | 59,545 |
| 2020-11-06 | $50.22 | $50.56 | $50.06 | $50.29 | $50.21 | 49,334 |
| 2020-11-05 | $50.45 | $50.50 | $50.21 | $50.33 | $50.25 | 44,171 |
| 2020-11-04 | $49.67 | $49.89 | $49.31 | $49.79 | $49.71 | 52,132 |
| 2020-11-03 | $48.45 | $48.91 | $48.36 | $48.69 | $48.61 | 82,549 |
| 2020-11-02 | $48.56 | $48.58 | $48.04 | $48.29 | $48.21 | 235,620 |
| 2020-10-30 | $48.81 | $48.81 | $48.07 | $48.27 | $48.19 | 63,922 |
| 2020-10-29 | $48.38 | $49.09 | $48.38 | $48.94 | $48.86 | 29,573 |
| 2020-10-28 | $48.87 | $48.94 | $48.35 | $48.35 | $48.27 | 55,475 |
| 2020-10-27 | $49.18 | $49.43 | $49.18 | $49.39 | $49.31 | 55,278 |
| 2020-10-26 | $49.24 | $49.57 | $48.87 | $49.09 | $49.01 | 63,383 |
| 2020-10-23 | $49.47 | $49.55 | $49.33 | $49.48 | $49.40 | 54,284 |
| 2020-10-22 | $49.73 | $49.73 | $49.28 | $49.43 | $49.35 | 39,597 |
| 2020-10-21 | $49.43 | $49.77 | $49.43 | $49.58 | $49.50 | 43,886 |
| 2020-10-20 | $49.47 | $49.79 | $49.40 | $49.53 | $49.45 | 80,816 |
| 2020-10-19 | $49.94 | $50.14 | $49.37 | $49.37 | $49.29 | 46,296 |
| 2020-10-16 | $50.51 | $50.69 | $49.73 | $49.73 | $49.65 | 29,109 |
| 2020-10-15 | $49.75 | $50.25 | $49.55 | $50.07 | $49.99 | 63,734 |
| 2020-10-14 | $50.99 | $51.20 | $50.23 | $50.62 | $50.54 | 49,921 |
| 2020-10-13 | $51.27 | $51.33 | $50.70 | $50.94 | $50.86 | 77,111 |
| 2020-10-12 | $50.16 | $51.36 | $50.16 | $50.83 | $50.75 | 39,921 |
| 2020-10-09 | $48.89 | $49.37 | $48.89 | $49.37 | $49.29 | 29,135 |
| 2020-10-08 | $48.73 | $48.75 | $48.55 | $48.65 | $48.57 | 23,356 |
| 2020-10-07 | $48.04 | $48.54 | $47.96 | $48.47 | $48.39 | 44,324 |
| 2020-10-06 | $48.39 | $48.55 | $47.49 | $47.60 | $47.52 | 74,626 |
| 2020-10-05 | $47.86 | $48.49 | $47.85 | $48.37 | $48.29 | 40,458 |
| 2020-10-02 | $47.74 | $48.33 | $47.43 | $47.43 | $47.35 | 78,251 |
| 2020-10-01 | $48.67 | $48.88 | $48.47 | $48.72 | $48.64 | 100,073 |
| 2020-09-30 | $47.84 | $48.58 | $47.83 | $48.08 | $48.00 | 64,920 |
| 2020-09-29 | $47.77 | $47.94 | $47.65 | $47.65 | $47.57 | 33,618 |
| 2020-09-28 | $47.72 | $47.88 | $47.35 | $47.76 | $47.68 | 34,203 |
| 2020-09-25 | $46.01 | $47.04 | $45.71 | $47.04 | $46.96 | 32,380 |
| 2020-09-24 | $45.28 | $46.42 | $45.12 | $45.87 | $45.80 | 84,724 |
| 2020-09-23 | $46.99 | $46.99 | $45.57 | $45.57 | $45.50 | 47,642 |
| 2020-09-22 | $46.75 | $47.20 | $46.18 | $47.06 | $46.98 | 50,926 |
| 2020-09-21 | $45.43 | $46.21 | $44.98 | $46.21 | $46.14 | 81,299 |
| 2020-09-18 | $46.93 | $46.93 | $45.43 | $46.07 | $46.00 | 60,284 |
| 2020-09-17 | $46.25 | $47.01 | $46.11 | $46.59 | $46.52 | 54,978 |
| 2020-09-16 | $48.28 | $48.40 | $47.30 | $47.37 | $47.29 | 53,219 |
| 2020-09-15 | $48.12 | $48.43 | $47.91 | $48.13 | $48.05 | 48,609 |
| 2020-09-14 | $47.34 | $47.83 | $47.20 | $47.43 | $47.35 | 27,995 |
| 2020-09-11 | $47.36 | $47.42 | $46.15 | $46.68 | $46.61 | 78,890 |
| 2020-09-10 | $48.52 | $48.74 | $46.82 | $46.95 | $46.87 | 66,138 |
| 2020-09-09 | $47.65 | $48.38 | $47.27 | $47.95 | $47.87 | 120,382 |
| 2020-09-08 | $46.93 | $47.95 | $46.58 | $46.58 | $46.51 | 197,348 |
| 2020-09-04 | $49.38 | $49.93 | $46.98 | $49.00 | $48.92 | 193,847 |
| 2020-09-03 | $51.58 | $51.58 | $49.17 | $49.57 | $49.49 | 198,249 |
| 2020-09-02 | $52.37 | $52.38 | $51.44 | $52.35 | $52.27 | 185,319 |
| 2020-09-01 | $51.47 | $51.80 | $51.15 | $51.72 | $51.64 | 136,445 |
| 2020-08-31 | $50.69 | $51.26 | $50.62 | $51.11 | $51.03 | 64,158 |
| 2020-08-28 | $50.45 | $50.58 | $50.30 | $50.46 | $50.38 | 34,137 |
| 2020-08-27 | $50.67 | $50.76 | $50.00 | $50.18 | $50.10 | 89,683 |
| 2020-08-26 | $49.68 | $50.46 | $49.60 | $50.34 | $50.26 | 149,356 |
| 2020-08-25 | $48.81 | $49.36 | $48.81 | $49.29 | $49.21 | 40,863 |
| 2020-08-24 | $49.22 | $49.32 | $48.73 | $48.89 | $48.81 | 37,386 |
| 2020-08-21 | $48.34 | $48.76 | $48.34 | $48.62 | $48.54 | 76,035 |
| 2020-08-20 | $47.50 | $48.45 | $47.39 | $48.39 | $48.31 | 54,334 |
| 2020-08-19 | $48.06 | $48.17 | $47.61 | $47.61 | $47.53 | 216,183 |
| 2020-08-18 | $47.68 | $48.11 | $47.57 | $47.94 | $47.86 | 46,484 |
| 2020-08-17 | $47.28 | $47.62 | $47.28 | $47.53 | $47.45 | 46,185 |
| 2020-08-14 | $47.10 | $47.18 | $46.84 | $47.01 | $46.93 | 38,198 |
| 2020-08-13 | $47.22 | $47.46 | $46.98 | $46.98 | $46.90 | 44,417 |
| 2020-08-12 | $46.11 | $47.13 | $46.11 | $46.91 | $46.83 | 61,445 |
| 2020-08-11 | $46.58 | $46.70 | $45.73 | $45.87 | $45.80 | 205,941 |
| 2020-08-10 | $46.85 | $46.99 | $46.17 | $46.77 | $46.69 | 69,937 |
| 2020-08-07 | $47.38 | $47.46 | $46.55 | $46.82 | $46.74 | 39,507 |
| 2020-08-06 | $46.73 | $47.51 | $46.73 | $47.37 | $47.29 | 55,427 |
| 2020-08-05 | $46.71 | $46.89 | $46.67 | $46.75 | $46.67 | 57,806 |
| 2020-08-04 | $46.40 | $46.69 | $46.35 | $46.60 | $46.53 | 59,102 |
| 2020-08-03 | $46.27 | $46.67 | $46.27 | $46.56 | $46.49 | 50,898 |
| 2020-07-31 | $45.91 | $45.91 | $45.12 | $45.85 | $45.78 | 96,627 |
| 2020-07-30 | $44.47 | $45.21 | $44.47 | $45.06 | $44.99 | 44,121 |
| 2020-07-29 | $44.57 | $45.00 | $44.55 | $44.88 | $44.81 | 44,492 |
| 2020-07-28 | $44.70 | $44.83 | $44.25 | $44.25 | $44.18 | 40,430 |
| 2020-07-27 | $44.42 | $44.98 | $44.38 | $44.98 | $44.91 | 176,497 |
| 2020-07-24 | $43.83 | $44.38 | $43.53 | $44.06 | $43.99 | 127,163 |
| 2020-07-23 | $45.78 | $45.79 | $44.32 | $44.53 | $44.45 | 91,973 |
| 2020-07-22 | $45.59 | $45.90 | $45.41 | $45.68 | $45.61 | 204,314 |
| 2020-07-21 | $46.30 | $46.42 | $45.33 | $45.60 | $45.53 | 61,502 |
| 2020-07-20 | $45.00 | $46.15 | $44.73 | $46.03 | $45.96 | 32,506 |
| 2020-07-17 | $44.79 | $44.92 | $44.40 | $44.83 | $44.76 | 76,457 |
| 2020-07-16 | $44.47 | $44.82 | $44.18 | $44.58 | $44.51 | 68,968 |
| 2020-07-15 | $45.30 | $45.31 | $44.46 | $44.94 | $44.87 | 56,342 |
| 2020-07-14 | $44.32 | $44.91 | $43.72 | $44.91 | $44.84 | 87,867 |
| 2020-07-13 | $46.15 | $46.56 | $44.47 | $44.52 | $44.45 | 70,517 |
| 2020-07-10 | $45.31 | $45.66 | $44.85 | $45.66 | $45.59 | 84,642 |
| 2020-07-09 | $45.09 | $45.30 | $44.55 | $45.17 | $45.10 | 51,176 |
| 2020-07-08 | $44.50 | $44.82 | $44.32 | $44.79 | $44.72 | 59,771 |
| 2020-07-07 | $44.60 | $44.99 | $44.24 | $44.33 | $44.25 | 85,853 |
| 2020-07-06 | $44.00 | $44.70 | $44.00 | $44.54 | $44.47 | 95,062 |
| 2020-07-02 | $43.59 | $43.87 | $43.39 | $43.53 | $43.46 | 105,060 |
| 2020-07-01 | $42.86 | $43.42 | $42.67 | $43.18 | $43.11 | 97,300 |
| 2020-06-30 | $41.89 | $42.76 | $41.89 | $42.69 | $42.62 | 100,946 |
| 2020-06-29 | $41.40 | $41.85 | $40.96 | $41.84 | $41.77 | 61,217 |
| 2020-06-26 | $42.37 | $42.43 | $41.41 | $41.41 | $41.34 | 64,269 |
| 2020-06-25 | $42.00 | $42.50 | $41.76 | $42.43 | $42.36 | 114,869 |
| 2020-06-24 | $42.74 | $43.04 | $41.84 | $42.10 | $42.03 | 134,873 |
| 2020-06-23 | $42.83 | $43.36 | $42.83 | $42.98 | $42.91 | 104,306 |
| 2020-06-22 | $42.05 | $42.64 | $42.05 | $42.53 | $42.46 | 41,210 |
| 2020-06-19 | $42.56 | $42.61 | $41.84 | $42.16 | $42.09 | 40,286 |
| 2020-06-18 | $41.86 | $42.12 | $41.86 | $42.07 | $42.00 | 36,471 |
| 2020-06-17 | $42.04 | $42.35 | $41.92 | $42.08 | $42.01 | 59,869 |
| 2020-06-16 | $41.95 | $42.13 | $41.37 | $41.82 | $41.75 | 119,145 |
| 2020-06-15 | $39.96 | $41.26 | $39.94 | $41.06 | $40.99 | 96,533 |
| 2020-06-12 | $41.20 | $41.36 | $40.00 | $40.63 | $40.56 | 351,755 |
| 2020-06-11 | $41.61 | $42.00 | $40.29 | $40.47 | $40.41 | 231,742 |
| 2020-06-10 | $42.40 | $42.74 | $42.25 | $42.47 | $42.40 | 76,405 |
| 2020-06-09 | $41.64 | $42.16 | $41.60 | $41.94 | $41.87 | 76,694 |
| 2020-06-08 | $41.36 | $41.80 | $41.12 | $41.65 | $41.58 | 72,249 |
| 2020-06-05 | $40.85 | $41.51 | $40.77 | $41.34 | $41.27 | 116,700 |
| 2020-06-04 | $40.80 | $41.01 | $40.33 | $40.63 | $40.56 | 64,354 |
| 2020-06-03 | $40.83 | $41.01 | $40.62 | $40.78 | $40.71 | 99,985 |
| 2020-06-02 | $40.39 | $40.70 | $40.12 | $40.59 | $40.52 | 178,956 |
| 2020-06-01 | $40.06 | $40.50 | $40.06 | $40.50 | $40.44 | 91,014 |
| 2020-05-29 | $39.77 | $40.34 | $39.56 | $40.24 | $40.18 | 47,248 |
| 2020-05-28 | $39.56 | $40.34 | $39.56 | $39.64 | $39.58 | 94,080 |
| 2020-05-27 | $39.39 | $39.86 | $38.81 | $39.86 | $39.80 | 108,717 |
| 2020-05-26 | $40.43 | $40.43 | $39.53 | $39.59 | $39.53 | 68,013 |
| 2020-05-22 | $39.38 | $39.72 | $39.32 | $39.65 | $39.59 | 129,914 |
| 2020-05-21 | $39.81 | $40.11 | $39.49 | $39.50 | $39.44 | 78,267 |
| 2020-05-20 | $39.53 | $40.02 | $39.53 | $39.88 | $39.82 | 110,583 |
| 2020-05-19 | $39.38 | $39.69 | $39.11 | $39.11 | $39.05 | 54,080 |
| 2020-05-18 | $39.00 | $39.42 | $38.98 | $39.33 | $39.27 | 86,762 |
| 2020-05-15 | $37.75 | $38.61 | $37.75 | $38.61 | $38.55 | 102,928 |
| 2020-05-14 | $37.56 | $38.34 | $37.33 | $38.34 | $38.28 | 118,100 |
| 2020-05-13 | $38.53 | $38.80 | $37.53 | $37.93 | $37.87 | 163,089 |
| 2020-05-12 | $39.32 | $39.36 | $38.40 | $38.45 | $38.39 | 53,704 |
| 2020-05-11 | $38.45 | $39.36 | $38.45 | $39.20 | $39.14 | 78,183 |
| 2020-05-08 | $38.60 | $38.84 | $38.45 | $38.84 | $38.77 | 69,327 |
| 2020-05-07 | $38.21 | $38.44 | $38.13 | $38.30 | $38.24 | 78,682 |
| 2020-05-06 | $37.97 | $38.15 | $37.69 | $37.86 | $37.80 | 96,471 |
| 2020-05-05 | $37.67 | $38.04 | $37.52 | $37.69 | $37.63 | 88,242 |
| 2020-05-04 | $36.48 | $37.26 | $36.48 | $37.26 | $37.20 | 102,762 |
| 2020-05-01 | $36.98 | $37.41 | $36.63 | $36.78 | $36.72 | 148,219 |
| 2020-04-30 | $38.03 | $38.03 | $37.60 | $37.95 | $37.89 | 136,086 |
| 2020-04-29 | $37.47 | $38.01 | $37.26 | $37.87 | $37.81 | 207,252 |
| 2020-04-28 | $37.47 | $37.66 | $36.51 | $36.59 | $36.53 | 337,675 |
| 2020-04-27 | $37.43 | $37.43 | $37.06 | $37.27 | $37.21 | 84,291 |
| 2020-04-24 | $36.39 | $37.02 | $36.25 | $36.96 | $36.90 | 75,018 |
| 2020-04-23 | $36.52 | $37.00 | $36.31 | $36.32 | $36.26 | 114,278 |
| 2020-04-22 | $36.24 | $36.66 | $36.02 | $36.48 | $36.42 | 92,214 |
| 2020-04-21 | $36.60 | $36.60 | $35.20 | $35.51 | $35.45 | 291,267 |
| 2020-04-20 | $36.90 | $37.29 | $36.75 | $36.83 | $36.77 | 190,985 |
| 2020-04-17 | $37.72 | $37.72 | $36.65 | $37.12 | $37.06 | 384,211 |
| 2020-04-16 | $36.81 | $36.98 | $36.53 | $36.85 | $36.79 | 180,567 |
| 2020-04-15 | $36.26 | $36.67 | $36.26 | $36.53 | $36.47 | 381,960 |
| 2020-04-14 | $36.46 | $36.84 | $36.28 | $36.70 | $36.64 | 306,224 |
| 2020-04-13 | $35.75 | $35.98 | $35.50 | $35.96 | $35.90 | 160,250 |
| 2020-04-09 | $35.70 | $35.91 | $35.50 | $35.62 | $35.56 | 308,838 |
| 2020-04-08 | $35.32 | $35.71 | $35.30 | $35.59 | $35.53 | 377,471 |
| 2020-04-07 | $35.92 | $35.92 | $35.24 | $35.30 | $35.24 | 224,825 |
| 2020-04-06 | $34.57 | $35.42 | $34.57 | $35.40 | $35.34 | 258,205 |
| 2020-04-03 | $34.16 | $34.40 | $33.86 | $34.10 | $34.05 | 87,798 |
| 2020-04-02 | $33.68 | $34.29 | $33.68 | $34.26 | $34.21 | 334,680 |
| 2020-04-01 | $32.77 | $34.46 | $32.77 | $34.05 | $34.00 | 108,405 |
| 2020-03-31 | $34.69 | $35.14 | $34.57 | $34.80 | $34.74 | 267,288 |
| 2020-03-30 | $34.20 | $34.92 | $34.20 | $34.86 | $34.80 | 240,441 |
| 2020-03-27 | $33.97 | $34.67 | $33.97 | $34.17 | $34.12 | 211,888 |
| 2020-03-26 | $33.70 | $35.00 | $33.70 | $34.97 | $34.91 | 197,650 |
| 2020-03-25 | $34.46 | $34.64 | $33.71 | $33.98 | $33.93 | 333,247 |
| 2020-03-24 | $32.64 | $34.12 | $32.64 | $34.00 | $33.95 | 223,923 |
| 2020-03-23 | $32.45 | $33.08 | $32.26 | $33.02 | $32.97 | 417,355 |
| 2020-03-20 | $33.50 | $34.15 | $32.83 | $32.96 | $32.91 | 192,865 |
| 2020-03-19 | $32.94 | $33.97 | $32.57 | $33.40 | $33.35 | 310,905 |
| 2020-03-18 | $32.30 | $34.38 | $31.54 | $33.09 | $33.04 | 207,738 |
| 2020-03-17 | $33.00 | $34.85 | $32.24 | $34.42 | $34.36 | 338,851 |
| 2020-03-16 | $33.38 | $35.08 | $32.14 | $32.37 | $32.32 | 414,855 |
| 2020-03-13 | $35.12 | $36.75 | $33.77 | $36.75 | $36.69 | 712,180 |
| 2020-03-12 | $32.92 | $36.11 | $31.08 | $33.48 | $33.43 | 520,808 |
| 2020-03-11 | $37.98 | $38.10 | $36.57 | $37.01 | $36.95 | 157,402 |
| 2020-03-10 | $37.73 | $38.70 | $36.80 | $38.65 | $38.59 | 237,149 |
| 2020-03-09 | $36.79 | $38.21 | $32.41 | $36.89 | $36.83 | 370,749 |
| 2020-03-06 | $38.90 | $39.65 | $38.55 | $39.44 | $39.38 | 125,420 |
| 2020-03-05 | $40.53 | $41.05 | $39.90 | $40.23 | $40.17 | 124,445 |
| 2020-03-04 | $40.60 | $41.50 | $40.18 | $41.50 | $41.43 | 152,709 |
| 2020-03-03 | $41.39 | $41.66 | $39.41 | $39.85 | $39.79 | 381,116 |
| 2020-03-02 | $39.57 | $41.12 | $39.13 | $41.12 | $41.05 | 251,368 |
| 2020-02-28 | $37.72 | $39.33 | $37.50 | $39.29 | $39.23 | 613,475 |
| 2020-02-27 | $40.00 | $40.68 | $39.08 | $39.08 | $39.02 | 339,097 |
| 2020-02-26 | $41.20 | $41.81 | $40.85 | $41.10 | $41.03 | 166,022 |
| 2020-02-25 | $42.40 | $42.43 | $40.79 | $40.92 | $40.86 | 275,464 |
| 2020-02-24 | $41.89 | $42.53 | $41.67 | $42.08 | $42.01 | 198,501 |
| 2020-02-21 | $44.48 | $44.48 | $43.55 | $43.75 | $43.68 | 88,490 |
| 2020-02-20 | $45.01 | $45.01 | $44.11 | $44.60 | $44.53 | 106,897 |
| 2020-02-19 | $44.87 | $45.07 | $44.76 | $45.00 | $44.93 | 136,750 |
| 2020-02-18 | $44.34 | $44.65 | $44.32 | $44.57 | $44.50 | 105,942 |
| 2020-02-14 | $44.58 | $44.58 | $44.36 | $44.52 | $44.45 | 81,034 |
| 2020-02-13 | $44.30 | $44.59 | $44.19 | $44.42 | $44.35 | 103,857 |
| 2020-02-12 | $44.32 | $44.48 | $44.22 | $44.47 | $44.40 | 121,897 |
| 2020-02-11 | $44.39 | $44.43 | $43.97 | $44.06 | $43.98 | 114,507 |
| 2020-02-10 | $43.45 | $44.04 | $43.45 | $44.04 | $43.97 | 123,103 |
| 2020-02-07 | $43.57 | $43.76 | $43.40 | $43.52 | $43.45 | 100,217 |
| 2020-02-06 | $43.54 | $43.73 | $43.32 | $43.66 | $43.59 | 171,313 |
| 2020-02-05 | $43.68 | $43.70 | $43.10 | $43.30 | $43.23 | 158,572 |
| 2020-02-04 | $42.89 | $43.26 | $42.74 | $43.16 | $43.09 | 107,859 |
| 2020-02-03 | $41.78 | $42.29 | $41.78 | $42.22 | $42.15 | 87,471 |
| 2020-01-31 | $42.36 | $42.36 | $41.49 | $41.64 | $41.58 | 113,026 |
| 2020-01-30 | $41.94 | $42.26 | $41.77 | $42.20 | $42.13 | 79,018 |
| 2020-01-29 | $42.39 | $42.39 | $41.97 | $42.11 | $42.04 | 66,300 |
| 2020-01-28 | $41.75 | $42.14 | $41.61 | $42.08 | $42.01 | 57,108 |
| 2020-01-27 | $41.32 | $41.64 | $41.13 | $41.42 | $41.35 | 147,016 |
| 2020-01-24 | $42.94 | $42.94 | $42.14 | $42.32 | $42.25 | 158,177 |
| 2020-01-23 | $42.56 | $42.68 | $42.32 | $42.67 | $42.60 | 168,139 |
| 2020-01-22 | $42.70 | $42.76 | $42.48 | $42.54 | $42.47 | 344,596 |
| 2020-01-21 | $42.35 | $42.49 | $42.30 | $42.41 | $42.35 | 198,525 |
| 2020-01-17 | $42.48 | $42.48 | $42.19 | $42.43 | $42.36 | 89,811 |
| 2020-01-16 | $42.10 | $42.24 | $41.97 | $42.24 | $42.17 | 90,364 |
| 2020-01-15 | $41.86 | $42.01 | $41.68 | $41.77 | $41.70 | 76,654 |
| 2020-01-14 | $42.05 | $42.05 | $41.76 | $41.80 | $41.73 | 106,086 |
| 2020-01-13 | $41.68 | $41.98 | $41.67 | $41.98 | $41.91 | 60,490 |
| 2020-01-10 | $41.80 | $41.80 | $41.44 | $41.50 | $41.43 | 94,399 |
| 2020-01-09 | $41.67 | $41.67 | $41.38 | $41.61 | $41.54 | 94,701 |
| 2020-01-08 | $40.87 | $41.42 | $40.87 | $41.23 | $41.17 | 162,145 |
| 2020-01-07 | $41.05 | $41.05 | $40.82 | $40.94 | $40.87 | 85,822 |
| 2020-01-06 | $40.43 | $40.93 | $40.40 | $40.93 | $40.87 | 65,331 |
| 2020-01-03 | $40.50 | $40.92 | $40.50 | $40.74 | $40.67 | 110,666 |
| 2020-01-02 | $40.77 | $41.03 | $40.67 | $41.03 | $40.96 | 121,781 |
| 2019-12-31 | $40.22 | $40.38 | $40.18 | $40.34 | $40.28 | 99,323 |
| 2019-12-30 | $40.62 | $40.62 | $40.15 | $40.29 | $40.22 | 51,565 |
| 2019-12-27 | $40.82 | $40.82 | $40.51 | $40.54 | $40.48 | 28,499 |
| 2019-12-26 | $40.27 | $40.58 | $40.27 | $40.58 | $40.51 | 29,757 |
| 2019-12-24 | $40.34 | $40.34 | $40.19 | $40.24 | $40.18 | 18,263 |
| 2019-12-23 | $40.49 | $40.49 | $40.38 | $40.44 | $40.20 | 75,489 |
| 2019-12-20 | $40.48 | $40.48 | $40.23 | $40.34 | $40.10 | 84,367 |
| 2019-12-19 | $39.95 | $40.13 | $39.92 | $40.12 | $39.88 | 67,493 |
| 2019-12-18 | $39.92 | $39.98 | $39.87 | $39.88 | $39.64 | 54,377 |
| 2019-12-17 | $39.97 | $39.97 | $39.80 | $39.84 | $39.60 | 143,469 |
| 2019-12-16 | $39.70 | $39.89 | $39.70 | $39.84 | $39.60 | 77,005 |
| 2019-12-13 | $39.30 | $39.57 | $39.28 | $39.45 | $39.21 | 74,375 |
| 2019-12-12 | $39.02 | $39.43 | $38.96 | $39.33 | $39.10 | 134,259 |
| 2019-12-11 | $38.94 | $39.06 | $38.86 | $39.05 | $38.82 | 111,668 |
| 2019-12-10 | $38.91 | $38.97 | $38.74 | $38.77 | $38.54 | 54,419 |
| 2019-12-09 | $39.02 | $39.10 | $38.85 | $38.85 | $38.62 | 51,308 |
| 2019-12-06 | $38.78 | $39.03 | $38.78 | $39.01 | $38.77 | 39,386 |
| 2019-12-05 | $38.61 | $38.61 | $38.46 | $38.58 | $38.34 | 62,050 |
| 2019-12-04 | $38.60 | $38.63 | $38.50 | $38.53 | $38.30 | 41,606 |
| 2019-12-03 | $38.15 | $38.34 | $37.95 | $38.34 | $38.11 | 60,283 |
| 2019-12-02 | $39.08 | $39.08 | $38.41 | $38.61 | $38.38 | 69,916 |
| 2019-11-29 | $39.16 | $39.17 | $39.00 | $39.00 | $38.77 | 86,930 |
| 2019-11-27 | $39.02 | $39.20 | $38.98 | $39.20 | $38.97 | 57,596 |
| 2019-11-26 | $38.84 | $38.98 | $38.84 | $38.97 | $38.74 | 70,750 |
| 2019-11-25 | $38.61 | $38.88 | $38.49 | $38.88 | $38.65 | 102,017 |
| 2019-11-22 | $38.50 | $38.50 | $38.22 | $38.42 | $38.19 | 68,042 |
| 2019-11-21 | $38.45 | $38.46 | $38.28 | $38.37 | $38.14 | 42,015 |
| 2019-11-20 | $38.55 | $38.70 | $38.21 | $38.43 | $38.20 | 55,121 |
| 2019-11-19 | $38.85 | $38.85 | $38.55 | $38.71 | $38.48 | 40,575 |
| 2019-11-18 | $38.51 | $38.69 | $38.43 | $38.65 | $38.42 | 62,728 |
| 2019-11-15 | $38.59 | $38.59 | $38.44 | $38.55 | $38.32 | 55,558 |
| 2019-11-14 | $38.28 | $38.35 | $38.11 | $38.30 | $38.07 | 41,784 |
| 2019-11-13 | $38.28 | $38.40 | $38.21 | $38.34 | $38.11 | 50,423 |
| 2019-11-12 | $38.35 | $38.48 | $38.25 | $38.36 | $38.13 | 56,100 |
| 2019-11-11 | $38.07 | $38.26 | $38.07 | $38.23 | $38.00 | 32,462 |
| 2019-11-08 | $38.06 | $38.29 | $38.02 | $38.29 | $38.06 | 53,404 |
| 2019-11-07 | $38.27 | $38.37 | $38.06 | $38.14 | $37.91 | 100,398 |
| 2019-11-06 | $38.03 | $38.03 | $37.87 | $37.98 | $37.75 | 88,117 |
| 2019-11-05 | $38.09 | $38.22 | $37.99 | $38.08 | $37.85 | 128,466 |
| 2019-11-04 | $38.12 | $38.16 | $38.01 | $38.08 | $37.85 | 88,778 |
| 2019-11-01 | $37.60 | $37.85 | $37.60 | $37.85 | $37.62 | 65,900 |
| 2019-10-31 | $37.53 | $37.59 | $37.32 | $37.50 | $37.28 | 111,286 |
| 2019-10-30 | $37.42 | $37.54 | $37.25 | $37.48 | $37.26 | 71,457 |
| 2019-10-29 | $37.51 | $37.59 | $37.31 | $37.32 | $37.10 | 81,979 |
| 2019-10-28 | $37.36 | $37.65 | $37.36 | $37.59 | $37.37 | 125,429 |
| 2019-10-25 | $36.80 | $37.24 | $36.75 | $37.22 | $37.00 | 46,701 |
| 2019-10-24 | $36.85 | $36.96 | $36.72 | $36.94 | $36.72 | 40,840 |
| 2019-10-23 | $36.45 | $36.60 | $36.40 | $36.58 | $36.36 | 63,113 |
| 2019-10-22 | $36.91 | $36.97 | $36.52 | $36.53 | $36.31 | 64,605 |
| 2019-10-21 | $36.74 | $36.84 | $36.60 | $36.84 | $36.62 | 70,910 |
| 2019-10-18 | $36.92 | $36.93 | $36.32 | $36.52 | $36.30 | 61,361 |
| 2019-10-17 | $36.89 | $37.00 | $36.73 | $36.87 | $36.65 | 68,215 |
| 2019-10-16 | $36.77 | $36.83 | $36.66 | $36.76 | $36.54 | 100,989 |
| 2019-10-15 | $36.52 | $36.93 | $36.38 | $36.84 | $36.62 | 154,345 |
| 2019-10-14 | $36.26 | $36.48 | $36.26 | $36.41 | $36.19 | 60,429 |
| 2019-10-11 | $36.27 | $36.65 | $36.27 | $36.39 | $36.17 | 85,818 |
| 2019-10-10 | $35.59 | $36.05 | $35.57 | $35.89 | $35.68 | 118,205 |
| 2019-10-09 | $35.52 | $35.79 | $35.52 | $35.69 | $35.47 | 90,477 |
| 2019-10-08 | $35.67 | $35.74 | $35.31 | $35.31 | $35.10 | 64,348 |
| 2019-10-07 | $35.88 | $36.11 | $35.82 | $35.88 | $35.66 | 56,646 |
| 2019-10-04 | $35.64 | $35.99 | $35.54 | $35.99 | $35.77 | 113,218 |
| 2019-10-03 | $35.01 | $35.43 | $34.64 | $35.42 | $35.21 | 140,175 |
| 2019-10-02 | $35.51 | $35.51 | $34.87 | $35.04 | $34.83 | 165,867 |
| 2019-10-01 | $36.21 | $36.27 | $35.61 | $35.69 | $35.48 | 138,906 |
| 2019-09-30 | $35.70 | $35.99 | $35.70 | $35.92 | $35.71 | 53,181 |
| 2019-09-27 | $36.16 | $36.16 | $35.44 | $35.65 | $35.43 | 76,865 |
| 2019-09-26 | $36.23 | $36.28 | $35.85 | $36.03 | $35.81 | 37,927 |
| 2019-09-25 | $35.72 | $36.23 | $35.55 | $36.21 | $35.99 | 47,396 |
| 2019-09-24 | $36.54 | $36.54 | $35.65 | $35.72 | $35.51 | 77,279 |
| 2019-09-23 | $36.26 | $36.37 | $36.16 | $36.27 | $36.05 | 39,907 |
| 2019-09-20 | $36.67 | $36.70 | $36.23 | $36.29 | $36.08 | 39,800 |
| 2019-09-19 | $36.80 | $36.88 | $36.60 | $36.62 | $36.40 | 78,003 |
| 2019-09-18 | $36.60 | $36.60 | $36.23 | $36.58 | $36.36 | 56,530 |
| 2019-09-17 | $36.47 | $36.60 | $36.39 | $36.59 | $36.37 | 40,139 |
| 2019-09-16 | $36.30 | $36.52 | $36.29 | $36.46 | $36.24 | 39,663 |
| 2019-09-13 | $36.73 | $36.73 | $36.57 | $36.64 | $36.42 | 34,297 |
| 2019-09-12 | $36.84 | $36.99 | $36.72 | $36.72 | $36.50 | 109,693 |
| 2019-09-11 | $36.21 | $36.58 | $36.21 | $36.58 | $36.36 | 48,810 |
| 2019-09-10 | $36.10 | $36.23 | $35.94 | $36.23 | $36.01 | 59,033 |
| 2019-09-09 | $36.51 | $36.59 | $36.18 | $36.32 | $36.10 | 87,162 |
| 2019-09-06 | $36.59 | $36.59 | $36.37 | $36.41 | $36.19 | 32,549 |
| 2019-09-05 | $36.25 | $36.51 | $36.25 | $36.44 | $36.22 | 53,800 |
| 2019-09-04 | $35.54 | $35.83 | $35.53 | $35.81 | $35.60 | 127,854 |
| 2019-09-03 | $35.36 | $35.56 | $35.19 | $35.27 | $35.06 | 55,043 |
| 2019-08-30 | $35.96 | $35.96 | $35.48 | $35.68 | $35.47 | 54,939 |
| 2019-08-29 | $35.65 | $35.83 | $35.52 | $35.73 | $35.52 | 80,357 |
| 2019-08-28 | $34.89 | $35.21 | $34.83 | $35.21 | $35.00 | 55,414 |
| 2019-08-27 | $35.40 | $35.40 | $34.96 | $35.12 | $34.91 | 58,773 |
| 2019-08-26 | $34.94 | $35.12 | $34.82 | $35.12 | $34.91 | 40,759 |
| 2019-08-23 | $35.46 | $35.79 | $34.53 | $34.66 | $34.45 | 73,612 |
| 2019-08-22 | $35.99 | $36.01 | $35.49 | $35.78 | $35.57 | 38,407 |
| 2019-08-21 | $35.90 | $35.95 | $35.77 | $35.84 | $35.63 | 52,934 |
| 2019-08-20 | $35.70 | $35.84 | $35.54 | $35.54 | $35.33 | 83,992 |
| 2019-08-19 | $35.80 | $35.89 | $35.67 | $35.83 | $35.62 | 66,931 |
| 2019-08-16 | $35.01 | $35.34 | $35.01 | $35.25 | $35.04 | 78,417 |
| 2019-08-15 | $34.88 | $34.89 | $34.46 | $34.76 | $34.55 | 89,038 |
| 2019-08-14 | $35.30 | $35.31 | $34.72 | $34.77 | $34.56 | 67,257 |
| 2019-08-13 | $35.00 | $36.00 | $35.00 | $35.84 | $35.63 | 68,281 |
| 2019-08-12 | $35.20 | $35.33 | $34.93 | $35.04 | $34.83 | 69,283 |
| 2019-08-09 | $35.69 | $35.73 | $35.22 | $35.44 | $35.23 | 62,119 |
| 2019-08-08 | $35.30 | $35.78 | $35.17 | $35.77 | $35.56 | 62,338 |
| 2019-08-07 | $34.37 | $35.08 | $34.23 | $35.03 | $34.82 | 81,471 |
| 2019-08-06 | $34.68 | $34.96 | $34.46 | $34.88 | $34.67 | 117,071 |
| 2019-08-05 | $34.94 | $34.99 | $34.12 | $34.35 | $34.14 | 122,022 |
| 2019-08-02 | $35.98 | $36.00 | $35.45 | $35.64 | $35.42 | 80,185 |
| 2019-08-01 | $36.51 | $37.09 | $36.02 | $36.19 | $35.97 | 113,736 |
| 2019-07-31 | $37.00 | $37.01 | $36.06 | $36.44 | $36.22 | 82,504 |
| 2019-07-30 | $36.70 | $36.99 | $36.70 | $36.81 | $36.59 | 73,878 |
| 2019-07-29 | $37.07 | $37.18 | $36.81 | $37.03 | $36.80 | 47,971 |
| 2019-07-26 | $37.07 | $37.20 | $37.03 | $37.17 | $36.95 | 49,637 |
| 2019-07-25 | $36.96 | $36.96 | $36.71 | $36.74 | $36.52 | 24,399 |
| 2019-07-24 | $36.77 | $37.11 | $36.76 | $37.11 | $36.89 | 46,835 |
| 2019-07-23 | $36.86 | $36.86 | $36.59 | $36.85 | $36.63 | 76,596 |
| 2019-07-22 | $36.39 | $36.65 | $36.39 | $36.64 | $36.42 | 68,803 |
| 2019-07-19 | $36.82 | $36.82 | $36.31 | $36.34 | $36.12 | 53,767 |
| 2019-07-18 | $36.44 | $36.65 | $36.26 | $36.63 | $36.41 | 121,845 |
| 2019-07-17 | $36.70 | $36.78 | $36.60 | $36.60 | $36.38 | 45,810 |
| 2019-07-16 | $36.91 | $36.92 | $36.65 | $36.75 | $36.53 | 122,735 |
| 2019-07-15 | $36.97 | $36.97 | $36.80 | $36.92 | $36.70 | 61,409 |
| 2019-07-12 | $36.56 | $36.83 | $36.56 | $36.83 | $36.61 | 40,258 |
| 2019-07-11 | $36.67 | $36.75 | $36.49 | $36.61 | $36.39 | 185,974 |
| 2019-07-10 | $36.50 | $36.71 | $36.44 | $36.64 | $36.42 | 53,305 |
| 2019-07-09 | $35.98 | $36.30 | $35.90 | $36.30 | $36.08 | 97,106 |
| 2019-07-08 | $36.16 | $36.16 | $35.95 | $36.12 | $35.90 | 70,667 |
| 2019-07-05 | $36.24 | $36.41 | $36.05 | $36.34 | $36.12 | 45,741 |
| 2019-07-03 | $36.21 | $36.42 | $36.21 | $36.42 | $36.20 | 26,117 |
| 2019-07-02 | $35.94 | $36.15 | $35.90 | $36.15 | $35.93 | 211,533 |
| 2019-07-01 | $36.27 | $36.27 | $35.85 | $35.99 | $35.77 | 58,900 |
| 2019-06-28 | $35.50 | $35.60 | $35.41 | $35.53 | $35.32 | 126,501 |
| 2019-06-27 | $35.53 | $35.56 | $35.40 | $35.50 | $35.28 | 73,509 |
| 2019-06-26 | $35.44 | $35.61 | $35.33 | $35.36 | $35.15 | 71,044 |
| 2019-06-25 | $35.81 | $35.81 | $35.15 | $35.21 | $35.00 | 58,114 |
| 2019-06-24 | $35.88 | $35.89 | $35.79 | $35.80 | $35.59 | 52,783 |
| 2019-06-21 | $35.73 | $36.00 | $35.73 | $35.83 | $35.62 | 77,724 |
| 2019-06-20 | $36.05 | $36.06 | $35.64 | $35.86 | $35.65 | 69,505 |
| 2019-06-19 | $35.48 | $35.57 | $35.30 | $35.56 | $35.35 | 70,771 |
| 2019-06-18 | $35.24 | $35.63 | $35.22 | $35.37 | $35.16 | 73,201 |
| 2019-06-17 | $34.70 | $34.98 | $34.70 | $34.89 | $34.68 | 64,151 |
| 2019-06-14 | $34.69 | $34.77 | $34.59 | $34.70 | $34.49 | 71,439 |
| 2019-06-13 | $34.71 | $34.89 | $34.71 | $34.82 | $34.61 | 47,380 |
| 2019-06-12 | $34.77 | $34.79 | $34.59 | $34.62 | $34.41 | 37,565 |
| 2019-06-11 | $35.16 | $35.22 | $34.72 | $34.78 | $34.57 | 49,015 |
| 2019-06-10 | $34.70 | $35.06 | $34.54 | $34.76 | $34.55 | 56,604 |
| 2019-06-07 | $33.97 | $34.48 | $33.83 | $34.39 | $34.18 | 186,332 |
| 2019-06-06 | $33.47 | $33.81 | $33.40 | $33.73 | $33.53 | 189,817 |
| 2019-06-05 | $33.56 | $33.56 | $33.13 | $33.49 | $33.29 | 59,443 |
| 2019-06-04 | $32.63 | $33.24 | $32.55 | $33.24 | $33.04 | 71,068 |
| 2019-06-03 | $32.92 | $33.01 | $32.20 | $32.37 | $32.18 | 55,056 |
| 2019-05-31 | $33.21 | $33.29 | $33.03 | $33.06 | $32.86 | 150,383 |
| 2019-05-30 | $33.58 | $33.65 | $33.38 | $33.59 | $33.39 | 50,015 |
| 2019-05-29 | $33.56 | $33.59 | $33.28 | $33.47 | $33.27 | 93,337 |
| 2019-05-28 | $33.86 | $34.09 | $33.70 | $33.77 | $33.57 | 44,396 |
| 2019-05-24 | $34.10 | $34.18 | $33.82 | $33.83 | $33.63 | 71,557 |
| 2019-05-23 | $34.05 | $34.05 | $33.67 | $33.85 | $33.65 | 71,883 |
| 2019-05-22 | $34.40 | $34.52 | $34.34 | $34.41 | $34.20 | 55,189 |
| 2019-05-21 | $34.55 | $34.61 | $34.36 | $34.54 | $34.33 | 47,216 |
| 2019-05-20 | $34.32 | $34.38 | $34.06 | $34.22 | $34.02 | 55,762 |
| 2019-05-17 | $34.80 | $35.22 | $34.76 | $34.79 | $34.58 | 60,294 |
| 2019-05-16 | $34.86 | $35.33 | $34.74 | $35.13 | $34.92 | 71,826 |
| 2019-05-15 | $34.01 | $34.84 | $34.01 | $34.77 | $34.56 | 87,905 |
| 2019-05-14 | $34.15 | $34.49 | $34.08 | $34.31 | $34.10 | 44,978 |
| 2019-05-13 | $34.31 | $34.41 | $33.85 | $33.95 | $33.75 | 99,465 |
| 2019-05-10 | $34.96 | $35.25 | $34.40 | $35.11 | $34.90 | 98,993 |
| 2019-05-09 | $34.95 | $35.18 | $34.62 | $35.11 | $34.90 | 123,107 |
| 2019-05-08 | $35.20 | $35.52 | $35.20 | $35.24 | $35.03 | 128,244 |
| 2019-05-07 | $35.64 | $35.79 | $35.05 | $35.34 | $35.13 | 119,938 |
| 2019-05-06 | $35.54 | $36.11 | $35.54 | $36.09 | $35.87 | 73,643 |
| 2019-05-03 | $35.94 | $36.30 | $35.94 | $36.30 | $36.08 | 66,055 |
| 2019-05-02 | $35.85 | $36.02 | $35.54 | $35.73 | $35.52 | 82,660 |
| 2019-05-01 | $36.20 | $36.31 | $35.90 | $35.90 | $35.69 | 94,234 |
| 2019-04-30 | $36.03 | $36.04 | $35.77 | $36.02 | $35.80 | 123,413 |
| 2019-04-29 | $36.27 | $36.34 | $36.14 | $36.28 | $36.06 | 197,105 |
| 2019-04-26 | $36.08 | $36.22 | $35.84 | $36.22 | $36.00 | 110,414 |
| 2019-04-25 | $36.36 | $36.36 | $36.04 | $36.19 | $35.97 | 115,673 |
| 2019-04-24 | $36.20 | $36.22 | $36.01 | $36.05 | $35.83 | 92,473 |
| 2019-04-23 | $35.80 | $36.17 | $35.75 | $36.15 | $35.93 | 82,238 |
| 2019-04-22 | $35.51 | $35.70 | $35.45 | $35.70 | $35.49 | 78,162 |
| 2019-04-18 | $35.58 | $35.61 | $35.39 | $35.60 | $35.39 | 58,500 |
| 2019-04-17 | $35.57 | $35.67 | $35.44 | $35.56 | $35.35 | 72,346 |
| 2019-04-16 | $35.46 | $35.48 | $35.34 | $35.43 | $35.22 | 69,114 |
| 2019-04-15 | $35.24 | $35.33 | $35.09 | $35.31 | $35.10 | 71,091 |
| 2019-04-12 | $35.22 | $35.29 | $35.15 | $35.28 | $35.07 | 43,958 |
| 2019-04-11 | $35.29 | $35.29 | $35.04 | $35.12 | $34.91 | 56,067 |
| 2019-04-10 | $35.10 | $35.20 | $35.03 | $35.17 | $34.96 | 78,414 |
| 2019-04-09 | $35.04 | $35.13 | $34.94 | $34.99 | $34.78 | 52,569 |
| 2019-04-08 | $35.01 | $35.13 | $34.85 | $35.13 | $34.92 | 48,122 |
| 2019-04-05 | $35.02 | $35.05 | $34.93 | $35.04 | $34.83 | 99,824 |
| 2019-04-04 | $34.78 | $34.98 | $34.66 | $34.87 | $34.66 | 62,998 |
| 2019-04-03 | $34.89 | $35.07 | $34.77 | $34.88 | $34.67 | 136,833 |
| 2019-04-02 | $34.54 | $34.70 | $34.52 | $34.69 | $34.48 | 83,186 |
| 2019-04-01 | $34.34 | $34.56 | $34.33 | $34.53 | $34.32 | 152,101 |
| 2019-03-29 | $34.14 | $34.14 | $33.90 | $34.09 | $33.89 | 126,533 |
| 2019-03-28 | $33.89 | $33.92 | $33.65 | $33.85 | $33.65 | 68,748 |
| 2019-03-27 | $34.06 | $34.07 | $33.52 | $33.79 | $33.59 | 141,796 |
| 2019-03-26 | $34.13 | $34.25 | $33.81 | $33.98 | $33.78 | 166,690 |
| 2019-03-25 | $33.67 | $33.90 | $33.57 | $33.84 | $33.64 | 82,799 |
| 2019-03-22 | $34.52 | $34.55 | $33.86 | $33.87 | $33.67 | 229,881 |
| 2019-03-21 | $34.00 | $34.69 | $34.00 | $34.64 | $34.43 | 282,165 |
| 2019-03-20 | $34.00 | $34.28 | $33.85 | $34.14 | $33.94 | 106,596 |
| 2019-03-19 | $34.01 | $34.15 | $33.87 | $33.95 | $33.75 | 146,828 |
| 2019-03-18 | $33.78 | $33.94 | $33.73 | $33.85 | $33.65 | 48,768 |
| 2019-03-15 | $33.65 | $33.88 | $33.59 | $33.77 | $33.56 | 85,402 |
| 2019-03-14 | $33.59 | $33.59 | $33.47 | $33.50 | $33.30 | 68,063 |
| 2019-03-13 | $33.48 | $33.68 | $33.43 | $33.51 | $33.31 | 150,477 |
| 2019-03-12 | $33.20 | $33.36 | $33.11 | $33.27 | $33.07 | 68,068 |
| 2019-03-11 | $32.63 | $33.11 | $32.61 | $33.11 | $32.91 | 93,330 |
| 2019-03-08 | $32.18 | $32.44 | $32.06 | $32.44 | $32.25 | 62,796 |
| 2019-03-07 | $32.82 | $32.82 | $32.36 | $32.49 | $32.30 | 76,701 |
| 2019-03-06 | $33.11 | $33.11 | $32.84 | $32.88 | $32.68 | 104,992 |
| 2019-03-05 | $33.15 | $33.16 | $32.90 | $33.09 | $32.89 | 66,020 |
| 2019-03-04 | $33.25 | $33.30 | $32.71 | $33.05 | $32.85 | 61,303 |
| 2019-03-01 | $32.94 | $33.10 | $32.82 | $33.05 | $32.85 | 149,982 |
| 2019-02-28 | $32.82 | $32.92 | $32.75 | $32.81 | $32.61 | 78,172 |
| 2019-02-27 | $32.81 | $32.92 | $32.55 | $32.88 | $32.68 | 89,795 |
| 2019-02-26 | $32.82 | $33.01 | $32.80 | $32.92 | $32.72 | 109,456 |
| 2019-02-25 | $32.91 | $33.07 | $32.86 | $32.86 | $32.67 | 165,043 |
| 2019-02-22 | $32.80 | $32.80 | $32.73 | $32.74 | $32.54 | 97,389 |
| 2019-02-21 | $32.78 | $32.78 | $32.72 | $32.73 | $32.53 | 198,320 |
| 2019-02-20 | $32.77 | $32.77 | $32.73 | $32.75 | $32.55 | 76,430 |
| 2019-02-19 | $32.75 | $32.76 | $32.74 | $32.75 | $32.55 | 49,548 |
| 2019-02-15 | $32.73 | $32.75 | $32.72 | $32.72 | $32.52 | 63,097 |
| 2019-02-14 | $32.75 | $32.76 | $32.73 | $32.73 | $32.53 | 57,548 |
| 2019-02-13 | $32.75 | $32.75 | $32.71 | $32.72 | $32.52 | 76,748 |
| 2019-02-12 | $32.75 | $32.75 | $32.72 | $32.74 | $32.54 | 112,139 |
| 2019-02-11 | $32.72 | $32.74 | $32.72 | $32.73 | $32.53 | 79,017 |
| 2019-02-08 | $32.75 | $32.75 | $32.72 | $32.74 | $32.54 | 48,108 |
| 2019-02-07 | $32.74 | $32.74 | $32.71 | $32.71 | $32.51 | 100,980 |
| 2019-02-06 | $32.74 | $32.74 | $32.72 | $32.74 | $32.54 | 54,670 |
| 2019-02-05 | $32.74 | $32.74 | $32.72 | $32.73 | $32.53 | 217,443 |
| 2019-02-04 | $32.69 | $32.73 | $32.69 | $32.73 | $32.53 | 82,118 |
| 2019-02-01 | $32.73 | $32.74 | $32.71 | $32.73 | $32.53 | 105,671 |
| 2019-01-31 | $32.73 | $32.73 | $32.71 | $32.73 | $32.53 | 143,502 |
| 2019-01-30 | $32.77 | $32.77 | $32.70 | $32.73 | $32.53 | 123,618 |
| 2019-01-29 | $32.76 | $32.76 | $32.71 | $32.73 | $32.53 | 70,750 |
| 2019-01-28 | $32.68 | $32.72 | $32.68 | $32.70 | $32.50 | 89,886 |
| 2019-01-25 | $32.74 | $32.75 | $32.70 | $32.73 | $32.53 | 61,635 |
| 2019-01-24 | $32.70 | $32.73 | $32.70 | $32.72 | $32.52 | 133,460 |
| 2019-01-23 | $32.68 | $32.72 | $32.68 | $32.72 | $32.52 | 97,060 |
| 2019-01-22 | $32.72 | $32.72 | $32.69 | $32.72 | $32.52 | 61,777 |
| 2019-01-18 | $32.72 | $32.72 | $32.68 | $32.71 | $32.51 | 133,350 |
| 2019-01-17 | $32.70 | $32.72 | $32.68 | $32.71 | $32.51 | 73,056 |
| 2019-01-16 | $32.69 | $32.71 | $32.69 | $32.70 | $32.50 | 146,608 |
| 2019-01-15 | $32.71 | $32.71 | $32.68 | $32.70 | $32.50 | 137,715 |
| 2019-01-14 | $32.70 | $32.70 | $32.68 | $32.70 | $32.50 | 39,053 |
| 2019-01-11 | $32.66 | $32.71 | $32.66 | $32.69 | $32.49 | 57,229 |
| 2019-01-10 | $32.71 | $32.71 | $32.68 | $32.69 | $32.49 | 75,347 |
| 2019-01-09 | $32.70 | $32.70 | $32.67 | $32.68 | $32.48 | 133,350 |
| 2019-01-08 | $32.69 | $32.69 | $32.67 | $32.69 | $32.49 | 218,884 |
| 2019-01-07 | $32.69 | $32.69 | $32.66 | $32.68 | $32.48 | 142,691 |
| 2019-01-04 | $32.70 | $32.70 | $32.67 | $32.69 | $32.49 | 83,822 |
| 2019-01-03 | $32.67 | $32.68 | $32.66 | $32.68 | $32.48 | 201,950 |
| 2019-01-02 | $32.70 | $32.70 | $32.66 | $32.70 | $32.50 | 206,730 |
| 2018-12-31 | $32.68 | $32.69 | $32.66 | $32.68 | $32.48 | 94,950 |
| 2018-12-28 | $32.64 | $32.68 | $32.63 | $32.67 | $32.47 | 173,362 |
| 2018-12-27 | $32.69 | $32.69 | $32.65 | $32.67 | $32.47 | 181,602 |
| 2018-12-26 | $32.66 | $32.69 | $32.65 | $32.66 | $32.46 | 90,138 |
| 2018-12-24 | $32.69 | $32.70 | $32.64 | $32.68 | $32.48 | 209,054 |
| 2018-12-21 | $32.83 | $32.85 | $32.76 | $32.82 | $32.48 | 277,021 |
| 2018-12-20 | $32.83 | $32.84 | $32.79 | $32.82 | $32.48 | 333,143 |
| 2018-12-19 | $32.77 | $32.84 | $32.77 | $32.82 | $32.48 | 101,058 |
| 2018-12-18 | $32.83 | $32.83 | $32.78 | $32.80 | $32.46 | 101,611 |
| 2018-12-17 | $32.83 | $32.83 | $32.78 | $32.82 | $32.48 | 120,470 |
| 2018-12-14 | $32.83 | $32.83 | $32.78 | $32.80 | $32.45 | 135,243 |
| 2018-12-13 | $32.82 | $32.83 | $32.78 | $32.82 | $32.48 | 34,745 |
| 2018-12-12 | $32.81 | $32.82 | $32.78 | $32.80 | $32.45 | 22,024 |
| 2018-12-11 | $32.82 | $32.82 | $32.78 | $32.79 | $32.45 | 90,109 |
| 2018-12-10 | $32.81 | $32.82 | $32.77 | $32.79 | $32.45 | 177,377 |
| 2018-12-07 | $32.82 | $32.82 | $32.77 | $32.78 | $32.44 | 61,800 |
| 2018-12-06 | $32.82 | $32.83 | $32.77 | $32.77 | $32.43 | 144,211 |
| 2018-12-04 | $32.74 | $32.79 | $32.74 | $32.78 | $32.44 | 165,834 |
| 2018-12-03 | $32.81 | $32.81 | $32.75 | $32.79 | $32.45 | 65,349 |
| 2018-11-30 | $32.78 | $32.78 | $32.75 | $32.78 | $32.44 | 120,669 |
| 2018-11-29 | $32.75 | $32.79 | $32.75 | $32.77 | $32.43 | 118,563 |
| 2018-11-28 | $32.80 | $32.80 | $32.75 | $32.78 | $32.43 | 51,369 |
| 2018-11-27 | $32.78 | $32.78 | $32.76 | $32.76 | $32.42 | 49,699 |
| 2018-11-26 | $32.79 | $32.79 | $32.75 | $32.75 | $32.41 | 60,084 |
| 2018-11-23 | $32.77 | $32.78 | $32.74 | $32.76 | $32.42 | 11,849 |
| 2018-11-21 | $32.77 | $32.77 | $32.74 | $32.77 | $32.43 | 78,650 |
| 2018-11-20 | $32.77 | $32.79 | $32.73 | $32.78 | $32.44 | 108,299 |
| 2018-11-19 | $32.83 | $32.83 | $32.73 | $32.77 | $32.43 | 49,274 |
| 2018-11-16 | $32.68 | $32.81 | $32.57 | $32.76 | $32.42 | 23,965 |
| 2018-11-15 | $32.55 | $32.85 | $32.38 | $32.80 | $32.46 | 34,584 |
| 2018-11-14 | $32.87 | $32.88 | $32.48 | $32.54 | $32.20 | 35,185 |
| 2018-11-13 | $32.77 | $32.93 | $32.61 | $32.62 | $32.28 | 91,201 |
| 2018-11-12 | $33.09 | $33.09 | $32.65 | $32.68 | $32.34 | 31,134 |
| 2018-11-09 | $33.33 | $33.33 | $33.03 | $33.17 | $32.82 | 44,308 |
| 2018-11-08 | $33.51 | $33.51 | $33.37 | $33.40 | $33.05 | 35,484 |
| 2018-11-07 | $33.25 | $33.56 | $33.15 | $33.56 | $33.21 | 64,240 |
| 2018-11-06 | $32.94 | $33.12 | $32.79 | $33.01 | $32.66 | 56,209 |
| 2018-11-05 | $32.97 | $32.97 | $32.68 | $32.83 | $32.49 | 71,082 |
| 2018-11-02 | $33.16 | $33.25 | $32.84 | $32.97 | $32.63 | 209,595 |
| 2018-11-01 | $32.95 | $33.23 | $32.93 | $33.23 | $32.88 | 132,001 |
| 2018-10-31 | $32.84 | $33.24 | $32.78 | $33.04 | $32.69 | 112,481 |
| 2018-10-30 | $31.56 | $32.25 | $31.52 | $32.17 | $31.83 | 68,506 |
| 2018-10-29 | $32.93 | $32.93 | $31.18 | $31.83 | $31.50 | 82,293 |
| 2018-10-26 | $32.23 | $32.96 | $31.98 | $32.33 | $31.99 | 97,038 |
| 2018-10-25 | $32.59 | $33.41 | $32.55 | $33.26 | $32.91 | 81,164 |
| 2018-10-24 | $33.57 | $33.66 | $32.10 | $32.14 | $31.80 | 124,575 |
| 2018-10-23 | $33.26 | $33.78 | $32.85 | $33.71 | $33.36 | 78,991 |
| 2018-10-22 | $33.87 | $34.02 | $33.55 | $33.85 | $33.50 | 51,886 |
| 2018-10-19 | $33.84 | $34.19 | $33.57 | $33.67 | $33.32 | 38,191 |
| 2018-10-18 | $34.35 | $34.35 | $33.55 | $33.69 | $33.34 | 49,847 |
| 2018-10-17 | $34.68 | $34.68 | $34.14 | $34.49 | $34.13 | 60,757 |
| 2018-10-16 | $33.74 | $34.51 | $33.74 | $34.50 | $34.14 | 47,741 |
| 2018-10-15 | $33.82 | $33.82 | $33.39 | $33.51 | $33.16 | 79,519 |
| 2018-10-12 | $33.84 | $33.97 | $33.25 | $33.91 | $33.56 | 55,209 |
| 2018-10-11 | $33.12 | $33.59 | $32.60 | $33.01 | $32.66 | 118,249 |
| 2018-10-10 | $34.75 | $34.75 | $33.29 | $33.38 | $33.03 | 63,000 |
| 2018-10-09 | $34.80 | $35.14 | $34.80 | $34.91 | $34.54 | 31,749 |
| 2018-10-08 | $34.93 | $35.07 | $34.47 | $34.80 | $34.44 | 51,798 |
| 2018-10-05 | $35.47 | $35.51 | $34.70 | $35.04 | $34.67 | 62,705 |
| 2018-10-04 | $35.94 | $36.04 | $35.24 | $35.47 | $35.10 | 47,005 |
| 2018-10-03 | $36.28 | $36.33 | $36.12 | $36.17 | $35.79 | 40,149 |
| 2018-10-02 | $36.08 | $36.36 | $36.03 | $36.13 | $35.75 | 136,885 |
| 2018-10-01 | $36.38 | $36.44 | $36.09 | $36.20 | $35.82 | 106,579 |
| 2018-09-28 | $35.97 | $36.21 | $35.97 | $36.13 | $35.75 | 48,118 |
| 2018-09-27 | $35.93 | $36.23 | $35.93 | $36.13 | $35.75 | 48,662 |
| 2018-09-26 | $35.82 | $36.14 | $35.82 | $35.91 | $35.53 | 46,521 |
| 2018-09-25 | $35.82 | $35.82 | $35.66 | $35.80 | $35.42 | 59,381 |
| 2018-09-24 | $35.42 | $35.76 | $35.26 | $35.76 | $35.39 | 62,673 |
| 2018-09-21 | $36.00 | $36.00 | $35.63 | $35.67 | $35.30 | 55,924 |
| 2018-09-20 | $35.68 | $35.90 | $35.59 | $35.86 | $35.49 | 52,651 |
| 2018-09-19 | $35.52 | $35.56 | $35.24 | $35.49 | $35.12 | 26,264 |
| 2018-09-18 | $35.29 | $35.65 | $35.15 | $35.52 | $35.15 | 33,814 |
| 2018-09-17 | $35.59 | $35.64 | $35.15 | $35.20 | $34.83 | 43,033 |
| 2018-09-14 | $35.87 | $35.88 | $35.57 | $35.73 | $35.36 | 261,804 |
| 2018-09-13 | $35.66 | $35.87 | $35.66 | $35.81 | $35.44 | 32,826 |
| 2018-09-12 | $35.52 | $35.58 | $35.15 | $35.44 | $35.07 | 32,266 |
| 2018-09-11 | $35.15 | $35.59 | $35.15 | $35.57 | $35.20 | 42,775 |
| 2018-09-10 | $35.37 | $35.44 | $35.08 | $35.26 | $34.89 | 73,529 |
| 2018-09-07 | $35.06 | $35.43 | $35.00 | $35.20 | $34.83 | 31,991 |
| 2018-09-06 | $35.60 | $35.60 | $35.07 | $35.31 | $34.94 | 56,889 |
| 2018-09-05 | $36.08 | $36.08 | $35.51 | $35.62 | $35.25 | 56,270 |
| 2018-09-04 | $36.11 | $36.21 | $35.95 | $36.13 | $35.75 | 46,183 |
| 2018-08-31 | $36.21 | $36.36 | $36.13 | $36.29 | $35.91 | 69,338 |
| 2018-08-30 | $36.27 | $36.43 | $36.12 | $36.21 | $35.83 | 68,263 |
| 2018-08-29 | $35.94 | $36.30 | $35.94 | $36.30 | $35.92 | 239,143 |
| 2018-08-28 | $35.93 | $35.96 | $35.78 | $35.79 | $35.42 | 63,725 |
| 2018-08-27 | $35.58 | $35.80 | $35.56 | $35.74 | $35.37 | 53,314 |
| 2018-08-24 | $35.26 | $35.46 | $35.25 | $35.46 | $35.09 | 56,159 |
| 2018-08-23 | $35.14 | $35.36 | $35.08 | $35.11 | $34.74 | 48,589 |
| 2018-08-22 | $34.97 | $35.20 | $34.97 | $35.17 | $34.80 | 32,568 |
| 2018-08-21 | $34.99 | $35.20 | $34.99 | $35.04 | $34.67 | 29,043 |
| 2018-08-20 | $34.91 | $35.01 | $34.76 | $34.89 | $34.53 | 72,204 |
| 2018-08-17 | $34.72 | $34.99 | $34.63 | $34.93 | $34.56 | 85,793 |
| 2018-08-16 | $35.08 | $35.13 | $34.83 | $34.92 | $34.55 | 25,448 |
| 2018-08-15 | $34.91 | $34.95 | $34.56 | $34.81 | $34.45 | 33,867 |
| 2018-08-14 | $35.10 | $35.28 | $35.04 | $35.25 | $34.88 | 84,398 |
| 2018-08-13 | $35.10 | $35.33 | $34.99 | $35.02 | $34.65 | 51,482 |
| 2018-08-10 | $35.02 | $35.20 | $34.93 | $35.06 | $34.69 | 32,930 |
| 2018-08-09 | $35.40 | $35.45 | $35.21 | $35.34 | $34.97 | 38,497 |
| 2018-08-08 | $35.39 | $35.42 | $35.19 | $35.34 | $34.97 | 45,091 |
| 2018-08-07 | $35.30 | $35.35 | $35.21 | $35.31 | $34.94 | 38,798 |
| 2018-08-06 | $35.04 | $35.16 | $34.86 | $35.16 | $34.79 | 40,389 |
| 2018-08-03 | $35.04 | $35.04 | $34.74 | $34.95 | $34.58 | 32,744 |
| 2018-08-02 | $34.22 | $34.88 | $34.22 | $34.85 | $34.49 | 34,534 |
| 2018-08-01 | $34.34 | $34.47 | $34.32 | $34.38 | $34.02 | 40,245 |
| 2018-07-31 | $34.04 | $34.36 | $33.94 | $34.18 | $33.82 | 44,188 |
| 2018-07-30 | $34.60 | $34.60 | $33.85 | $33.92 | $33.57 | 99,301 |
| 2018-07-27 | $35.30 | $35.30 | $34.33 | $34.50 | $34.14 | 51,033 |
| 2018-07-26 | $35.13 | $35.13 | $34.93 | $34.98 | $34.62 | 36,151 |
| 2018-07-25 | $35.16 | $35.44 | $35.03 | $35.44 | $35.07 | 45,396 |
| 2018-07-24 | $35.26 | $35.62 | $34.87 | $34.97 | $34.61 | 123,701 |
| 2018-07-23 | $34.76 | $34.87 | $34.58 | $34.83 | $34.46 | 25,184 |
| 2018-07-20 | $34.99 | $34.99 | $34.71 | $34.74 | $34.38 | 59,644 |
| 2018-07-19 | $34.94 | $34.94 | $34.70 | $34.74 | $34.38 | 31,464 |
| 2018-07-18 | $35.13 | $35.13 | $34.83 | $34.96 | $34.59 | 54,885 |
| 2018-07-17 | $34.54 | $35.04 | $34.42 | $34.97 | $34.60 | 54,732 |
| 2018-07-16 | $34.70 | $34.92 | $34.70 | $34.78 | $34.42 | 56,488 |
| 2018-07-13 | $34.86 | $34.98 | $34.76 | $34.88 | $34.52 | 43,227 |
| 2018-07-12 | $34.47 | $34.84 | $34.44 | $34.84 | $34.48 | 42,358 |
| 2018-07-11 | $34.26 | $34.42 | $34.14 | $34.26 | $33.90 | 22,063 |
| 2018-07-10 | $34.59 | $34.59 | $34.31 | $34.44 | $34.08 | 42,396 |
| 2018-07-09 | $34.38 | $34.38 | $34.15 | $34.36 | $34.00 | 117,541 |
| 2018-07-06 | $33.67 | $34.07 | $33.67 | $34.01 | $33.65 | 61,522 |
| 2018-07-05 | $33.44 | $33.59 | $33.20 | $33.59 | $33.24 | 43,169 |
| 2018-07-03 | $33.59 | $33.59 | $33.08 | $33.08 | $32.73 | 18,164 |
| 2018-07-02 | $32.94 | $33.57 | $32.90 | $33.57 | $33.22 | 61,316 |
| 2018-06-29 | $33.45 | $33.56 | $33.29 | $33.30 | $32.95 | 57,328 |
| 2018-06-28 | $32.96 | $33.37 | $32.86 | $33.26 | $32.91 | 36,190 |
| 2018-06-27 | $33.46 | $33.70 | $32.88 | $32.88 | $32.54 | 46,006 |
| 2018-06-26 | $33.21 | $33.61 | $33.21 | $33.44 | $33.09 | 24,654 |
| 2018-06-25 | $33.86 | $33.86 | $32.95 | $33.32 | $32.97 | 94,324 |
| 2018-06-22 | $34.19 | $34.19 | $33.92 | $34.04 | $33.68 | 41,040 |
| 2018-06-21 | $34.54 | $34.66 | $34.07 | $34.12 | $33.76 | 83,066 |
| 2018-06-20 | $34.48 | $34.54 | $34.12 | $34.44 | $34.08 | 53,929 |
| 2018-06-19 | $33.97 | $34.19 | $33.72 | $34.19 | $33.83 | 67,489 |
| 2018-06-18 | $33.98 | $34.29 | $33.98 | $34.28 | $33.92 | 39,613 |
| 2018-06-15 | $34.30 | $34.36 | $34.19 | $34.29 | $33.93 | 39,589 |
| 2018-06-14 | $34.12 | $34.46 | $34.12 | $34.42 | $34.06 | 35,003 |
| 2018-06-13 | $34.19 | $34.33 | $34.05 | $34.09 | $33.73 | 55,709 |
| 2018-06-12 | $34.08 | $34.10 | $33.88 | $34.10 | $33.74 | 36,285 |
| 2018-06-11 | $33.70 | $33.97 | $33.70 | $33.89 | $33.54 | 47,985 |
| 2018-06-08 | $33.68 | $33.83 | $33.50 | $33.83 | $33.48 | 43,781 |
| 2018-06-07 | $34.22 | $34.22 | $33.61 | $33.78 | $33.43 | 87,952 |
| 2018-06-06 | $34.03 | $34.08 | $33.76 | $34.08 | $33.72 | 45,797 |
| 2018-06-05 | $33.99 | $33.99 | $33.72 | $33.89 | $33.54 | 35,702 |
| 2018-06-04 | $33.69 | $33.80 | $33.54 | $33.79 | $33.44 | 49,210 |
| 2018-06-01 | $33.18 | $33.50 | $33.11 | $33.50 | $33.15 | 23,913 |
| 2018-05-31 | $33.08 | $33.17 | $32.84 | $32.97 | $32.63 | 32,201 |
| 2018-05-30 | $32.91 | $33.04 | $32.76 | $33.00 | $32.65 | 72,532 |
| 2018-05-29 | $32.76 | $32.88 | $32.53 | $32.76 | $32.42 | 47,633 |
| 2018-05-25 | $32.91 | $33.02 | $32.80 | $32.93 | $32.59 | 41,049 |
| 2018-05-24 | $32.92 | $32.93 | $32.56 | $32.87 | $32.53 | 33,121 |
| 2018-05-23 | $32.49 | $32.81 | $32.40 | $32.80 | $32.46 | 47,005 |
| 2018-05-22 | $32.79 | $32.79 | $32.58 | $32.58 | $32.24 | 32,644 |
| 2018-05-21 | $32.80 | $32.81 | $32.54 | $32.64 | $32.30 | 33,316 |
| 2018-05-18 | $32.62 | $32.62 | $32.40 | $32.49 | $32.15 | 35,528 |
| 2018-05-17 | $32.78 | $32.88 | $32.52 | $32.66 | $32.32 | 26,143 |
| 2018-05-16 | $32.53 | $32.83 | $32.53 | $32.77 | $32.43 | 53,079 |
| 2018-05-15 | $32.68 | $32.79 | $32.39 | $32.56 | $32.22 | 31,383 |
| 2018-05-14 | $32.98 | $33.12 | $32.77 | $32.91 | $32.57 | 35,686 |
| 2018-05-11 | $32.91 | $32.94 | $32.68 | $32.85 | $32.51 | 25,776 |
| 2018-05-10 | $32.70 | $32.90 | $32.47 | $32.89 | $32.55 | 28,199 |
| 2018-05-09 | $32.30 | $32.57 | $32.15 | $32.56 | $32.22 | 40,571 |
| 2018-05-08 | $32.06 | $32.20 | $32.01 | $32.15 | $31.81 | 33,932 |
| 2018-05-07 | $32.28 | $32.30 | $32.09 | $32.20 | $31.86 | 44,775 |
| 2018-05-04 | $31.28 | $32.02 | $31.28 | $31.98 | $31.65 | 46,838 |
| 2018-05-03 | $31.34 | $31.38 | $30.90 | $31.33 | $31.00 | 16,172 |
| 2018-05-02 | $31.75 | $31.75 | $31.36 | $31.38 | $31.05 | 145,499 |
| 2018-05-01 | $31.14 | $31.46 | $31.09 | $31.41 | $31.08 | 18,416 |
| 2018-04-30 | $31.59 | $31.69 | $31.16 | $31.19 | $30.86 | 58,631 |
| 2018-04-27 | $32.00 | $32.00 | $31.28 | $31.43 | $31.10 | 26,093 |
| 2018-04-26 | $31.25 | $31.48 | $31.08 | $31.42 | $31.09 | 59,347 |
| 2018-04-25 | $30.79 | $30.84 | $30.48 | $30.70 | $30.38 | 47,451 |
| 2018-04-24 | $31.63 | $31.63 | $30.55 | $30.66 | $30.34 | 32,449 |
| 2018-04-23 | $31.57 | $31.70 | $31.24 | $31.40 | $31.07 | 12,208 |
| 2018-04-20 | $31.82 | $31.85 | $31.36 | $31.45 | $31.12 | 37,440 |
| 2018-04-19 | $32.23 | $32.23 | $31.89 | $32.00 | $31.67 | 53,425 |
| 2018-04-18 | $32.36 | $32.37 | $32.06 | $32.29 | $31.95 | 40,654 |
| 2018-04-17 | $31.66 | $32.26 | $31.66 | $32.20 | $31.86 | 35,060 |
| 2018-04-16 | $31.65 | $31.65 | $31.39 | $31.52 | $31.19 | 38,495 |
| 2018-04-13 | $31.65 | $31.65 | $31.19 | $31.27 | $30.94 | 33,324 |
| 2018-04-12 | $31.32 | $31.55 | $31.10 | $31.47 | $31.14 | 17,918 |
| 2018-04-11 | $31.01 | $31.36 | $31.01 | $31.06 | $30.74 | 23,620 |
| 2018-04-10 | $31.03 | $31.30 | $30.92 | $31.18 | $30.85 | 38,974 |
| 2018-04-09 | $30.76 | $31.17 | $30.55 | $30.55 | $30.23 | 16,140 |
| 2018-04-06 | $30.95 | $31.10 | $30.26 | $30.39 | $30.07 | 24,772 |
| 2018-04-05 | $31.43 | $31.43 | $31.02 | $31.12 | $30.79 | 101,228 |
| 2018-04-04 | $29.96 | $31.02 | $29.96 | $31.02 | $30.70 | 27,971 |
| 2018-04-03 | $30.48 | $30.53 | $29.98 | $30.52 | $30.20 | 27,853 |
| 2018-04-02 | $30.97 | $30.97 | $29.85 | $30.16 | $29.84 | 38,038 |
| 2018-03-29 | $30.58 | $31.37 | $30.46 | $31.10 | $30.77 | 26,413 |
| 2018-03-28 | $30.87 | $30.87 | $30.35 | $30.56 | $30.24 | 38,882 |
| 2018-03-27 | $32.26 | $32.26 | $30.60 | $30.78 | $30.46 | 32,891 |
| 2018-03-26 | $31.37 | $31.91 | $30.98 | $31.91 | $31.58 | 32,237 |
| 2018-03-23 | $31.51 | $31.60 | $30.77 | $30.77 | $30.45 | 24,799 |
| 2018-03-22 | $32.00 | $32.11 | $31.55 | $31.56 | $31.23 | 35,072 |
| 2018-03-21 | $32.46 | $32.64 | $32.31 | $32.46 | $32.12 | 24,100 |
| 2018-03-20 | $32.56 | $32.56 | $32.30 | $32.52 | $32.18 | 17,832 |
| 2018-03-19 | $32.77 | $32.78 | $32.18 | $32.43 | $32.09 | 34,276 |
| 2018-03-16 | $33.27 | $33.32 | $33.14 | $33.14 | $32.79 | 80,327 |
| 2018-03-15 | $33.25 | $33.40 | $33.10 | $33.21 | $32.86 | 17,907 |
| 2018-03-14 | $33.35 | $33.43 | $33.14 | $33.26 | $32.91 | 29,509 |
| 2018-03-13 | $33.89 | $33.90 | $33.18 | $33.24 | $32.89 | 22,177 |
| 2018-03-12 | $33.73 | $33.78 | $33.50 | $33.73 | $33.38 | 14,972 |
| 2018-03-09 | $33.14 | $33.43 | $33.08 | $33.38 | $33.03 | 55,430 |
| 2018-03-08 | $32.89 | $32.90 | $32.73 | $32.82 | $32.48 | 29,717 |
| 2018-03-07 | $32.41 | $32.70 | $32.37 | $32.63 | $32.29 | 23,050 |
| 2018-03-06 | $32.49 | $32.72 | $32.44 | $32.62 | $32.28 | 116,836 |
| 2018-03-05 | $32.11 | $32.55 | $31.89 | $32.50 | $32.16 | 40,029 |
| 2018-03-02 | $31.60 | $32.16 | $31.40 | $32.16 | $31.82 | 41,206 |
| 2018-03-01 | $32.38 | $32.51 | $31.62 | $31.88 | $31.55 | 30,749 |
| 2018-02-28 | $32.66 | $32.86 | $32.40 | $32.40 | $32.06 | 46,305 |
| 2018-02-27 | $33.10 | $33.10 | $32.63 | $32.63 | $32.29 | 47,516 |
| 2018-02-26 | $32.81 | $33.07 | $32.77 | $32.93 | $32.59 | 127,447 |
| 2018-02-23 | $32.21 | $32.57 | $32.07 | $32.57 | $32.23 | 22,372 |
| 2018-02-22 | $32.16 | $32.21 | $31.89 | $31.93 | $31.60 | 40,557 |
| 2018-02-21 | $32.31 | $32.46 | $31.93 | $31.93 | $31.60 | 43,425 |
| 2018-02-20 | $31.95 | $32.28 | $31.86 | $32.00 | $31.67 | 17,281 |
| 2018-02-16 | $32.08 | $32.31 | $31.96 | $31.96 | $31.63 | 30,546 |
| 2018-02-15 | $31.63 | $32.07 | $31.53 | $32.00 | $31.67 | 100,433 |
| 2018-02-14 | $30.81 | $31.56 | $30.81 | $31.55 | $31.22 | 55,683 |
| 2018-02-13 | $30.45 | $30.97 | $30.45 | $30.94 | $30.62 | 32,127 |
| 2018-02-12 | $30.65 | $31.00 | $30.43 | $30.86 | $30.54 | 42,070 |
| 2018-02-09 | $29.95 | $30.39 | $29.07 | $30.39 | $30.07 | 74,017 |
| 2018-02-08 | $31.22 | $31.22 | $29.79 | $29.80 | $29.48 | 77,899 |
| 2018-02-07 | $31.46 | $31.67 | $31.05 | $31.05 | $30.72 | 48,358 |
| 2018-02-06 | $29.96 | $31.44 | $29.95 | $31.38 | $31.05 | 114,213 |
| 2018-02-05 | $31.52 | $32.08 | $30.67 | $30.82 | $30.50 | 319,292 |
| 2018-02-02 | $32.42 | $32.51 | $31.84 | $31.89 | $31.56 | 72,357 |
| 2018-02-01 | $32.61 | $32.89 | $32.45 | $32.54 | $32.19 | 38,100 |
| 2018-01-31 | $33.01 | $33.01 | $32.67 | $32.82 | $32.48 | 23,760 |
| 2018-01-30 | $32.79 | $32.80 | $32.55 | $32.70 | $32.36 | 43,912 |
| 2018-01-29 | $33.13 | $33.13 | $32.86 | $33.01 | $32.66 | 35,227 |
| 2018-01-26 | $32.83 | $33.11 | $32.75 | $33.10 | $32.75 | 45,569 |
| 2018-01-25 | $32.89 | $32.89 | $32.55 | $32.62 | $32.28 | 42,599 |
| 2018-01-24 | $32.81 | $32.97 | $32.47 | $32.68 | $32.34 | 72,421 |
| 2018-01-23 | $32.80 | $32.87 | $32.70 | $32.86 | $32.52 | 78,020 |
| 2018-01-22 | $32.32 | $32.55 | $32.22 | $32.46 | $32.12 | 21,981 |
| 2018-01-19 | $32.18 | $32.23 | $32.10 | $32.21 | $31.87 | 58,658 |
| 2018-01-18 | $32.21 | $32.22 | $32.00 | $32.10 | $31.76 | 39,089 |
| 2018-01-17 | $32.06 | $32.16 | $31.80 | $32.11 | $31.77 | 68,671 |
| 2018-01-16 | $32.19 | $32.26 | $31.74 | $31.77 | $31.44 | 30,478 |
| 2018-01-12 | $31.69 | $31.91 | $31.57 | $31.91 | $31.58 | 101,352 |
| 2018-01-11 | $31.52 | $31.61 | $31.44 | $31.60 | $31.27 | 56,925 |
| 2018-01-10 | $31.41 | $31.45 | $31.24 | $31.44 | $31.11 | 37,242 |
| 2018-01-09 | $31.68 | $31.68 | $31.40 | $31.52 | $31.19 | 41,731 |
| 2018-01-08 | $31.49 | $31.52 | $31.38 | $31.50 | $31.17 | 24,623 |
| 2018-01-05 | $31.33 | $31.40 | $31.19 | $31.39 | $31.06 | 43,025 |
| 2018-01-04 | $31.06 | $31.14 | $30.99 | $31.10 | $30.77 | 45,530 |
| 2018-01-03 | $30.87 | $31.05 | $30.81 | $31.03 | $30.70 | 29,991 |
| 2018-01-02 | $30.62 | $30.73 | $30.60 | $30.73 | $30.41 | 12,160 |
| 2017-12-29 | $30.50 | $30.50 | $30.25 | $30.25 | $29.93 | 31,645 |
| 2017-12-28 | $30.41 | $30.45 | $30.33 | $30.36 | $30.04 | 19,401 |
| 2017-12-27 | $30.47 | $30.47 | $30.30 | $30.35 | $30.03 | 38,801 |
| 2017-12-26 | $30.47 | $30.47 | $30.35 | $30.40 | $29.99 | 14,745 |
| 2017-12-22 | $30.64 | $30.64 | $30.53 | $30.61 | $30.19 | 17,271 |
| 2017-12-21 | $30.70 | $30.75 | $30.58 | $30.62 | $30.20 | 17,136 |
| 2017-12-20 | $30.78 | $30.90 | $30.53 | $30.61 | $30.19 | 30,454 |
| 2017-12-19 | $30.78 | $30.92 | $30.59 | $30.68 | $30.26 | 41,765 |
| 2017-12-18 | $30.82 | $30.88 | $30.69 | $30.86 | $30.44 | 37,205 |
| 2017-12-15 | $30.36 | $30.63 | $30.31 | $30.57 | $30.15 | 33,526 |
| 2017-12-14 | $30.36 | $30.40 | $30.21 | $30.25 | $29.84 | 34,248 |
| 2017-12-13 | $30.34 | $30.36 | $30.17 | $30.28 | $29.87 | 36,903 |
| 2017-12-12 | $30.30 | $30.31 | $30.16 | $30.20 | $29.79 | 17,315 |
| 2017-12-11 | $30.14 | $30.24 | $30.09 | $30.24 | $29.83 | 18,803 |
| 2017-12-08 | $30.19 | $30.19 | $29.96 | $29.97 | $29.56 | 34,239 |
| 2017-12-07 | $29.65 | $29.98 | $29.65 | $29.92 | $29.51 | 17,432 |
| 2017-12-06 | $29.64 | $29.84 | $29.64 | $29.78 | $29.37 | 76,558 |
| 2017-12-05 | $29.64 | $29.99 | $29.64 | $29.64 | $29.24 | 56,654 |
| 2017-12-04 | $30.03 | $30.20 | $29.59 | $29.60 | $29.20 | 35,568 |
| 2017-12-01 | $30.00 | $30.10 | $29.65 | $29.97 | $29.56 | 39,989 |
| 2017-11-30 | $30.01 | $30.16 | $29.94 | $30.15 | $29.74 | 36,292 |
| 2017-11-29 | $30.46 | $30.46 | $29.75 | $29.88 | $29.47 | 54,154 |
| 2017-11-28 | $30.50 | $30.50 | $30.24 | $30.38 | $29.96 | 25,285 |
| 2017-11-27 | $30.14 | $30.44 | $30.14 | $30.33 | $29.92 | 20,906 |
| 2017-11-24 | $30.28 | $30.34 | $30.26 | $30.28 | $29.87 | 4,469 |
| 2017-11-22 | $30.30 | $30.30 | $30.18 | $30.24 | $29.83 | 12,435 |
| 2017-11-21 | $30.02 | $30.20 | $30.02 | $30.17 | $29.76 | 52,392 |
| 2017-11-20 | $29.85 | $29.90 | $29.82 | $29.85 | $29.44 | 19,586 |
| 2017-11-17 | $30.04 | $30.04 | $29.85 | $29.88 | $29.47 | 45,176 |
| 2017-11-16 | $29.82 | $30.08 | $29.82 | $30.04 | $29.63 | 24,813 |
| 2017-11-15 | $29.54 | $29.69 | $29.54 | $29.62 | $29.22 | 10,474 |
| 2017-11-14 | $29.80 | $29.80 | $29.67 | $29.69 | $29.28 | 39,707 |
| 2017-11-13 | $29.82 | $29.92 | $29.80 | $29.88 | $29.47 | 11,394 |
| 2017-11-10 | $29.73 | $29.86 | $29.72 | $29.83 | $29.42 | 19,746 |
| 2017-11-09 | $29.85 | $29.87 | $29.55 | $29.85 | $29.44 | 31,783 |
| 2017-11-08 | $29.90 | $30.00 | $29.84 | $29.92 | $29.51 | 15,957 |
| 2017-11-07 | $29.97 | $29.97 | $29.79 | $29.87 | $29.46 | 39,297 |
| 2017-11-06 | $29.76 | $29.87 | $29.70 | $29.85 | $29.44 | 35,947 |
| 2017-11-03 | $29.49 | $29.77 | $29.47 | $29.75 | $29.34 | 40,635 |
| 2017-11-02 | $29.64 | $29.64 | $29.29 | $29.50 | $29.10 | 23,479 |
| 2017-11-01 | $29.65 | $29.65 | $29.45 | $29.54 | $29.13 | 37,953 |
| 2017-10-31 | $29.53 | $29.56 | $29.45 | $29.53 | $29.13 | 26,113 |
| 2017-10-30 | $29.52 | $29.52 | $29.36 | $29.46 | $29.06 | 30,805 |
| 2017-10-27 | $28.82 | $29.39 | $28.82 | $29.34 | $28.93 | 54,650 |
| 2017-10-26 | $28.66 | $28.66 | $28.55 | $28.57 | $28.18 | 16,085 |
| 2017-10-25 | $28.74 | $28.74 | $28.41 | $28.62 | $28.23 | 37,558 |
| 2017-10-24 | $28.76 | $28.88 | $28.65 | $28.75 | $28.35 | 84,933 |
| 2017-10-23 | $28.94 | $28.94 | $28.67 | $28.69 | $28.30 | 36,874 |
| 2017-10-20 | $28.99 | $28.99 | $28.84 | $28.87 | $28.48 | 24,587 |
| 2017-10-19 | $28.87 | $28.87 | $28.63 | $28.82 | $28.43 | 24,153 |
| 2017-10-18 | $29.02 | $29.02 | $28.89 | $28.92 | $28.53 | 47,904 |
| 2017-10-17 | $28.81 | $28.96 | $28.81 | $28.96 | $28.56 | 21,586 |
| 2017-10-16 | $28.92 | $28.93 | $28.80 | $28.92 | $28.53 | 23,366 |
| 2017-10-13 | $28.82 | $28.86 | $28.81 | $28.83 | $28.44 | 33,567 |
| 2017-10-12 | $28.83 | $28.83 | $28.67 | $28.69 | $28.30 | 17,960 |
| 2017-10-11 | $28.71 | $28.77 | $28.64 | $28.69 | $28.30 | 18,732 |
| 2017-10-10 | $28.77 | $28.77 | $28.57 | $28.68 | $28.29 | 14,423 |
| 2017-10-09 | $28.75 | $28.75 | $28.60 | $28.67 | $28.28 | 13,563 |
| 2017-10-06 | $28.64 | $28.69 | $28.58 | $28.69 | $28.30 | 29,488 |
| 2017-10-05 | $28.51 | $28.65 | $28.44 | $28.65 | $28.25 | 15,208 |
| 2017-10-04 | $28.39 | $28.44 | $28.29 | $28.38 | $27.99 | 30,317 |
| 2017-10-03 | $28.33 | $28.36 | $28.29 | $28.36 | $27.97 | 17,125 |
| 2017-10-02 | $28.40 | $28.40 | $28.19 | $28.26 | $27.87 | 9,590 |
| 2017-09-29 | $28.23 | $28.26 | $28.11 | $28.26 | $27.87 | 17,544 |
| 2017-09-28 | $28.04 | $28.05 | $27.98 | $28.03 | $27.65 | 13,143 |
| 2017-09-27 | $28.01 | $28.15 | $27.92 | $28.07 | $27.69 | 11,111 |
| 2017-09-26 | $27.99 | $27.99 | $27.74 | $27.80 | $27.42 | 20,431 |
| 2017-09-25 | $27.90 | $27.92 | $27.63 | $27.75 | $27.37 | 32,184 |
| 2017-09-22 | $28.08 | $28.08 | $27.93 | $27.99 | $27.61 | 9,610 |
| 2017-09-21 | $28.29 | $28.29 | $28.00 | $28.10 | $27.72 | 34,941 |
| 2017-09-20 | $28.42 | $28.42 | $28.11 | $28.22 | $27.83 | 31,236 |
| 2017-09-19 | $28.35 | $28.36 | $28.26 | $28.35 | $27.96 | 12,141 |
| 2017-09-18 | $28.51 | $28.51 | $28.19 | $28.28 | $27.89 | 21,947 |
| 2017-09-15 | $28.24 | $28.39 | $28.24 | $28.33 | $27.94 | 13,072 |
| 2017-09-14 | $28.41 | $28.41 | $28.23 | $28.27 | $27.88 | 30,424 |
| 2017-09-13 | $28.43 | $28.43 | $28.28 | $28.40 | $28.01 | 16,397 |
| 2017-09-12 | $28.29 | $28.37 | $28.22 | $28.28 | $27.90 | 5,656 |
| 2017-09-11 | $28.19 | $28.33 | $28.01 | $28.28 | $27.89 | 13,087 |
| 2017-09-08 | $28.30 | $28.30 | $27.93 | $27.93 | $27.55 | 20,922 |
| 2017-09-07 | $28.21 | $28.26 | $28.13 | $28.22 | $27.83 | 14,948 |
| 2017-09-06 | $28.05 | $28.26 | $28.00 | $28.16 | $27.78 | 16,315 |
| 2017-09-05 | $28.18 | $28.21 | $27.83 | $28.08 | $27.70 | 30,252 |
| 2017-09-01 | $28.38 | $28.38 | $28.28 | $28.34 | $27.95 | 13,213 |
| 2017-08-31 | $28.14 | $28.35 | $28.14 | $28.33 | $27.94 | 16,520 |
| 2017-08-30 | $27.83 | $28.10 | $27.83 | $28.05 | $27.67 | 21,633 |
| 2017-08-29 | $27.40 | $27.76 | $27.40 | $27.72 | $27.34 | 16,496 |
| 2017-08-28 | $27.51 | $27.67 | $27.51 | $27.61 | $27.23 | 17,202 |
| 2017-08-25 | $27.65 | $27.72 | $27.53 | $27.57 | $27.19 | 13,400 |
| 2017-08-24 | $27.67 | $27.67 | $27.49 | $27.60 | $27.22 | 20,551 |
| 2017-08-23 | $27.68 | $27.73 | $27.58 | $27.70 | $27.32 | 22,477 |
| 2017-08-22 | $27.52 | $27.80 | $27.52 | $27.80 | $27.42 | 13,524 |
| 2017-08-21 | $27.36 | $27.39 | $27.23 | $27.35 | $26.98 | 15,169 |
| 2017-08-18 | $27.40 | $27.59 | $27.23 | $27.42 | $27.04 | 17,953 |
| 2017-08-17 | $28.01 | $28.01 | $27.40 | $27.47 | $27.10 | 17,971 |
| 2017-08-16 | $27.99 | $28.10 | $27.89 | $27.98 | $27.59 | 12,135 |
| 2017-08-15 | $27.98 | $27.98 | $27.87 | $27.96 | $27.58 | 26,578 |
| 2017-08-14 | $27.81 | $27.97 | $27.81 | $27.96 | $27.58 | 14,980 |
| 2017-08-11 | $27.50 | $27.62 | $27.24 | $27.57 | $27.19 | 11,155 |
| 2017-08-10 | $27.71 | $27.72 | $27.36 | $27.36 | $26.99 | 27,148 |
| 2017-08-09 | $27.79 | $27.98 | $27.74 | $27.94 | $27.55 | 72,799 |
| 2017-08-08 | $27.99 | $28.24 | $27.95 | $27.95 | $27.57 | 23,636 |
| 2017-08-07 | $27.86 | $28.05 | $27.86 | $28.03 | $27.64 | 30,385 |
| 2017-08-04 | $27.90 | $27.93 | $27.81 | $27.88 | $27.50 | 23,104 |
| 2017-08-03 | $27.99 | $27.99 | $27.76 | $27.79 | $27.41 | 19,223 |
| 2017-08-02 | $28.03 | $28.03 | $27.70 | $27.89 | $27.51 | 13,237 |
| 2017-08-01 | $27.89 | $27.89 | $27.74 | $27.84 | $27.46 | 25,794 |
| 2017-07-31 | $28.01 | $28.01 | $27.74 | $27.82 | $27.44 | 19,504 |
| 2017-07-28 | $27.84 | $27.95 | $27.80 | $27.92 | $27.53 | 16,078 |
| 2017-07-27 | $28.13 | $28.32 | $27.65 | $27.93 | $27.55 | 25,796 |
| 2017-07-26 | $28.06 | $28.12 | $28.05 | $28.12 | $27.74 | 16,763 |
| 2017-07-25 | $28.11 | $28.11 | $27.95 | $28.03 | $27.65 | 17,269 |
| 2017-07-24 | $27.98 | $28.09 | $27.94 | $28.09 | $27.71 | 6,873 |
| 2017-07-21 | $27.67 | $27.97 | $27.67 | $27.97 | $27.59 | 14,783 |
| 2017-07-20 | $27.86 | $28.04 | $27.86 | $27.97 | $27.59 | 11,705 |
| 2017-07-19 | $27.95 | $27.98 | $27.85 | $27.96 | $27.58 | 7,904 |
| 2017-07-18 | $27.60 | $27.77 | $27.54 | $27.75 | $27.37 | 6,276 |
| 2017-07-17 | $27.64 | $27.64 | $27.51 | $27.61 | $27.23 | 12,006 |
| 2017-07-14 | $27.58 | $27.59 | $27.41 | $27.58 | $27.20 | 14,826 |
| 2017-07-13 | $27.44 | $27.44 | $27.27 | $27.39 | $27.02 | 10,506 |
| 2017-07-12 | $27.22 | $27.33 | $27.21 | $27.33 | $26.96 | 10,920 |
| 2017-07-11 | $26.96 | $27.01 | $26.85 | $26.94 | $26.57 | 11,827 |
| 2017-07-10 | $26.76 | $26.95 | $26.72 | $26.94 | $26.57 | 11,152 |
| 2017-07-07 | $26.57 | $26.80 | $26.57 | $26.76 | $26.39 | 12,545 |
| 2017-07-06 | $26.61 | $26.61 | $26.38 | $26.48 | $26.12 | 12,718 |
| 2017-07-05 | $26.51 | $26.72 | $26.51 | $26.65 | $26.29 | 4,081 |
| 2017-07-03 | $26.67 | $26.82 | $26.47 | $26.47 | $26.11 | 4,300 |
| 2017-06-30 | $26.71 | $26.82 | $26.65 | $26.72 | $26.35 | 22,651 |
| 2017-06-29 | $27.01 | $27.17 | $26.46 | $26.72 | $26.35 | 21,711 |
| 2017-06-28 | $26.76 | $27.17 | $26.76 | $27.17 | $26.80 | 34,497 |
| 2017-06-27 | $27.10 | $27.20 | $26.80 | $26.81 | $26.44 | 34,609 |
| 2017-06-26 | $27.61 | $27.61 | $27.26 | $27.31 | $26.94 | 3,388 |
| 2017-06-23 | $27.28 | $27.42 | $27.28 | $27.39 | $27.02 | 7,882 |
| 2017-06-22 | $27.40 | $27.40 | $27.26 | $27.28 | $26.91 | 80,007 |
| 2017-06-21 | $27.20 | $27.31 | $27.14 | $27.31 | $26.94 | 12,377 |
| 2017-06-20 | $27.22 | $27.24 | $27.00 | $27.00 | $26.63 | 34,181 |
| 2017-06-19 | $26.90 | $27.25 | $26.90 | $27.25 | $26.88 | 12,483 |
| 2017-06-16 | $26.75 | $26.87 | $26.71 | $26.78 | $26.41 | 8,909 |
| 2017-06-15 | $26.62 | $26.94 | $26.62 | $26.91 | $26.54 | 7,550 |
| 2017-06-14 | $27.28 | $27.28 | $26.91 | $27.04 | $26.67 | 23,923 |
| 2017-06-13 | $27.08 | $27.14 | $26.94 | $27.14 | $26.77 | 12,782 |
| 2017-06-12 | $26.84 | $26.94 | $26.60 | $26.94 | $26.57 | 20,423 |
| 2017-06-09 | $27.86 | $27.87 | $26.93 | $27.10 | $26.73 | 25,169 |
| 2017-06-08 | $27.71 | $27.82 | $27.65 | $27.81 | $27.43 | 28,116 |
| 2017-06-07 | $27.78 | $27.86 | $27.60 | $27.75 | $27.37 | 20,697 |
| 2017-06-06 | $27.87 | $27.87 | $27.66 | $27.68 | $27.30 | 24,415 |
| 2017-06-05 | $27.77 | $27.85 | $27.75 | $27.79 | $27.41 | 14,996 |
| 2017-06-02 | $27.69 | $27.79 | $27.53 | $27.79 | $27.41 | 24,021 |
| 2017-06-01 | $27.37 | $27.48 | $27.32 | $27.48 | $27.11 | 20,074 |
| 2017-05-31 | $27.49 | $27.49 | $27.22 | $27.35 | $26.98 | 17,570 |
| 2017-05-30 | $27.37 | $27.41 | $27.29 | $27.40 | $27.03 | 25,995 |
| 2017-05-26 | $27.40 | $27.40 | $27.19 | $27.34 | $26.96 | 54,163 |
| 2017-05-25 | $27.13 | $27.38 | $27.13 | $27.32 | $26.95 | 56,771 |
| 2017-05-24 | $27.12 | $27.12 | $26.96 | $27.09 | $26.72 | 21,078 |
| 2017-05-23 | $27.12 | $27.12 | $26.83 | $26.95 | $26.58 | 27,419 |
| 2017-05-22 | $26.84 | $26.92 | $26.79 | $26.89 | $26.52 | 17,405 |
| 2017-05-19 | $26.77 | $26.81 | $26.68 | $26.72 | $26.36 | 9,402 |
| 2017-05-18 | $26.18 | $26.68 | $26.18 | $26.61 | $26.25 | 14,548 |
| 2017-05-17 | $26.91 | $26.91 | $26.33 | $26.33 | $25.97 | 24,971 |
| 2017-05-16 | $27.09 | $27.09 | $26.86 | $27.04 | $26.67 | 38,194 |
| 2017-05-15 | $26.87 | $26.94 | $26.85 | $26.90 | $26.53 | 10,580 |
| 2017-05-12 | $26.84 | $26.86 | $26.75 | $26.75 | $26.39 | 15,192 |
| 2017-05-11 | $26.83 | $26.83 | $26.59 | $26.80 | $26.43 | 16,690 |
| 2017-05-10 | $26.84 | $26.84 | $26.65 | $26.76 | $26.39 | 33,091 |
| 2017-05-09 | $26.83 | $26.84 | $26.73 | $26.76 | $26.39 | 19,884 |
| 2017-05-08 | $26.63 | $26.70 | $26.57 | $26.70 | $26.34 | 12,366 |
| 2017-05-05 | $26.48 | $26.61 | $26.48 | $26.61 | $26.25 | 14,072 |
| 2017-05-04 | $26.66 | $26.66 | $26.46 | $26.54 | $26.18 | 19,537 |
| 2017-05-03 | $26.40 | $26.56 | $26.40 | $26.53 | $26.17 | 23,124 |
| 2017-05-02 | $26.60 | $26.62 | $26.54 | $26.60 | $26.24 | 28,189 |
| 2017-05-01 | $26.46 | $26.60 | $26.45 | $26.57 | $26.21 | 25,200 |
| 2017-04-28 | $26.36 | $26.36 | $26.30 | $26.30 | $25.94 | 13,363 |
| 2017-04-27 | $26.20 | $26.30 | $26.17 | $26.30 | $25.94 | 14,795 |
| 2017-04-26 | $26.18 | $26.22 | $26.13 | $26.13 | $25.77 | 14,331 |
| 2017-04-25 | $26.01 | $26.21 | $26.01 | $26.20 | $25.84 | 16,966 |
| 2017-04-24 | $25.92 | $26.00 | $25.92 | $25.95 | $25.60 | 9,543 |
| 2017-04-21 | $25.69 | $25.70 | $25.61 | $25.63 | $25.28 | 10,100 |
| 2017-04-20 | $25.57 | $25.75 | $25.52 | $25.69 | $25.34 | 18,339 |
| 2017-04-19 | $25.56 | $25.64 | $25.45 | $25.45 | $25.10 | 10,039 |
| 2017-04-18 | $25.37 | $25.47 | $25.36 | $25.46 | $25.11 | 27,972 |
| 2017-04-17 | $25.36 | $25.41 | $25.35 | $25.37 | $25.02 | 6,803 |
| 2017-04-13 | $25.45 | $25.47 | $25.24 | $25.29 | $24.94 | 18,568 |
| 2017-04-12 | $25.48 | $25.48 | $25.31 | $25.38 | $25.03 | 7,737 |
| 2017-04-11 | $25.64 | $25.64 | $25.30 | $25.44 | $25.09 | 18,008 |
| 2017-04-10 | $25.67 | $25.67 | $25.55 | $25.57 | $25.22 | 7,360 |
| 2017-04-07 | $25.51 | $25.64 | $25.50 | $25.57 | $25.22 | 5,074 |
| 2017-04-06 | $25.60 | $25.63 | $25.52 | $25.57 | $25.22 | 10,607 |
| 2017-04-05 | $25.78 | $25.82 | $25.53 | $25.61 | $25.26 | 15,545 |
| 2017-04-04 | $25.68 | $25.69 | $25.50 | $25.69 | $25.34 | 29,111 |
| 2017-04-03 | $25.63 | $25.65 | $25.51 | $25.62 | $25.27 | 11,621 |
| 2017-03-31 | $25.63 | $25.71 | $25.62 | $25.64 | $25.29 | 25,357 |
| 2017-03-30 | $25.62 | $25.67 | $25.61 | $25.66 | $25.31 | 9,257 |
| 2017-03-29 | $25.58 | $25.64 | $25.52 | $25.61 | $25.26 | 6,135 |
| 2017-03-28 | $25.36 | $25.57 | $25.32 | $25.54 | $25.19 | 6,542 |
| 2017-03-27 | $25.04 | $25.37 | $25.04 | $25.32 | $24.97 | 22,105 |
| 2017-03-24 | $25.19 | $25.44 | $25.19 | $25.31 | $24.97 | 13,380 |
| 2017-03-23 | $25.24 | $25.36 | $25.23 | $25.23 | $24.89 | 11,306 |
| 2017-03-22 | $25.20 | $25.34 | $25.16 | $25.34 | $24.99 | 10,967 |
| 2017-03-21 | $25.62 | $25.62 | $25.14 | $25.15 | $24.81 | 15,788 |
| 2017-03-20 | $25.51 | $25.59 | $25.49 | $25.54 | $25.19 | 11,204 |
| 2017-03-17 | $25.55 | $25.59 | $25.50 | $25.53 | $25.18 | 14,658 |
| 2017-03-16 | $25.70 | $25.74 | $25.49 | $25.54 | $25.19 | 30,364 |
| 2017-03-15 | $25.38 | $25.57 | $25.37 | $25.57 | $25.22 | 8,594 |
| 2017-03-14 | $25.32 | $25.39 | $25.31 | $25.39 | $25.04 | 3,111 |
| 2017-03-13 | $25.41 | $25.46 | $25.39 | $25.46 | $25.11 | 6,176 |
| 2017-03-10 | $25.39 | $25.42 | $25.30 | $25.41 | $25.06 | 14,914 |
| 2017-03-09 | $25.18 | $25.33 | $25.18 | $25.27 | $24.93 | 14,366 |
| 2017-03-08 | $25.27 | $25.34 | $25.24 | $25.26 | $24.92 | 6,446 |
| 2017-03-07 | $25.20 | $25.33 | $25.20 | $25.20 | $24.85 | 13,375 |
| 2017-03-06 | $25.32 | $25.32 | $25.18 | $25.29 | $24.94 | 15,885 |
| 2017-03-03 | $25.37 | $25.37 | $25.21 | $25.34 | $24.99 | 14,181 |
| 2017-03-02 | $25.48 | $25.48 | $25.28 | $25.28 | $24.93 | 30,919 |
| 2017-03-01 | $25.35 | $25.46 | $25.32 | $25.43 | $25.08 | 12,844 |
| 2017-02-28 | $25.34 | $25.34 | $25.06 | $25.14 | $24.80 | 64,691 |
| 2017-02-27 | $25.13 | $25.24 | $25.08 | $25.22 | $24.88 | 14,821 |
| 2017-02-24 | $24.97 | $25.13 | $24.97 | $25.13 | $24.79 | 6,812 |
| 2017-02-23 | $25.46 | $25.46 | $25.07 | $25.17 | $24.83 | 27,801 |
| 2017-02-22 | $25.34 | $25.34 | $25.20 | $25.24 | $24.90 | 12,654 |
| 2017-02-21 | $25.08 | $25.23 | $25.08 | $25.21 | $24.87 | 3,712 |
| 2017-02-17 | $25.03 | $25.11 | $24.96 | $25.11 | $24.77 | 7,474 |
| 2017-02-16 | $25.06 | $25.13 | $24.93 | $25.00 | $24.66 | 11,953 |
| 2017-02-15 | $24.99 | $25.02 | $24.87 | $25.02 | $24.68 | 19,017 |
| 2017-02-14 | $24.92 | $24.92 | $24.64 | $24.85 | $24.51 | 14,779 |
| 2017-02-13 | $24.83 | $24.83 | $24.63 | $24.75 | $24.41 | 7,054 |
| 2017-02-10 | $24.48 | $24.66 | $24.48 | $24.66 | $24.32 | 5,826 |
| 2017-02-09 | $24.55 | $24.63 | $24.53 | $24.58 | $24.24 | 6,571 |
| 2017-02-08 | $24.57 | $24.57 | $24.40 | $24.49 | $24.16 | 12,502 |
| 2017-02-07 | $24.40 | $24.47 | $24.39 | $24.41 | $24.08 | 9,519 |
| 2017-02-06 | $24.23 | $24.32 | $24.23 | $24.29 | $23.96 | 9,577 |
| 2017-02-03 | $24.34 | $24.34 | $24.24 | $24.29 | $23.96 | 12,850 |
| 2017-02-02 | $24.13 | $24.34 | $24.13 | $24.22 | $23.89 | 20,056 |
| 2017-02-01 | $24.20 | $24.31 | $24.15 | $24.26 | $23.93 | 68,219 |
| 2017-01-31 | $24.24 | $24.24 | $23.97 | $24.11 | $23.78 | 25,693 |
| 2017-01-30 | $24.20 | $24.20 | $24.01 | $24.14 | $23.81 | 28,347 |
| 2017-01-27 | $24.22 | $24.36 | $24.22 | $24.28 | $23.95 | 36,931 |
| 2017-01-26 | $24.34 | $24.42 | $24.25 | $24.32 | $23.99 | 25,427 |
| 2017-01-25 | $24.13 | $24.28 | $24.13 | $24.28 | $23.95 | 28,640 |
| 2017-01-24 | $23.80 | $24.10 | $23.80 | $24.05 | $23.73 | 7,780 |
| 2017-01-23 | $23.99 | $23.99 | $23.72 | $23.81 | $23.49 | 6,070 |
| 2017-01-20 | $24.12 | $24.12 | $23.78 | $23.78 | $23.46 | 5,053 |
| 2017-01-19 | $23.91 | $23.91 | $23.76 | $23.79 | $23.47 | 13,733 |
| 2017-01-18 | $23.75 | $23.79 | $23.70 | $23.76 | $23.44 | 7,824 |
| 2017-01-17 | $23.83 | $23.85 | $23.70 | $23.72 | $23.40 | 7,437 |
| 2017-01-13 | $23.79 | $23.87 | $23.79 | $23.84 | $23.51 | 2,544 |
| 2017-01-12 | $23.78 | $23.78 | $23.52 | $23.73 | $23.41 | 4,530 |
| 2017-01-11 | $23.61 | $23.79 | $23.61 | $23.78 | $23.46 | 11,516 |
| 2017-01-10 | $23.69 | $23.79 | $23.67 | $23.72 | $23.40 | 8,963 |
| 2017-01-09 | $23.57 | $23.71 | $23.57 | $23.71 | $23.39 | 3,934 |
| 2017-01-06 | $23.45 | $23.63 | $23.37 | $23.62 | $23.30 | 55,278 |
| 2017-01-05 | $23.36 | $23.42 | $23.30 | $23.39 | $23.07 | 18,030 |
| 2017-01-04 | $23.21 | $23.30 | $23.19 | $23.25 | $22.93 | 23,717 |
| 2017-01-03 | $23.01 | $23.18 | $22.98 | $23.10 | $22.78 | 76,766 |
| 2016-12-30 | $23.05 | $23.17 | $22.87 | $22.87 | $22.56 | 33,131 |
| 2016-12-29 | $23.15 | $23.22 | $23.10 | $23.12 | $22.80 | 27,525 |
| 2016-12-28 | $23.31 | $23.34 | $23.17 | $23.19 | $22.87 | 51,086 |
| 2016-12-27 | $23.51 | $23.55 | $23.43 | $23.50 | $23.11 | 62,386 |
| 2016-12-23 | $23.36 | $23.36 | $23.14 | $23.27 | $22.88 | 27,528 |
| 2016-12-22 | $23.30 | $23.34 | $23.24 | $23.26 | $22.88 | 6,182 |
| 2016-12-21 | $23.21 | $23.46 | $23.21 | $23.40 | $23.01 | 15,193 |
| 2016-12-20 | $23.19 | $23.43 | $23.19 | $23.32 | $22.93 | 22,126 |
| 2016-12-19 | $23.16 | $23.40 | $23.16 | $23.34 | $22.95 | 9,191 |
| 2016-12-16 | $23.45 | $23.45 | $23.18 | $23.23 | $22.85 | 6,939 |
| 2016-12-15 | $23.33 | $23.43 | $23.25 | $23.35 | $22.96 | 23,355 |
| 2016-12-14 | $23.35 | $23.40 | $23.25 | $23.29 | $22.90 | 19,649 |
| 2016-12-13 | $23.15 | $23.45 | $23.15 | $23.34 | $22.95 | 20,450 |
| 2016-12-12 | $23.23 | $23.23 | $22.94 | $23.00 | $22.61 | 6,492 |
| 2016-12-09 | $22.88 | $23.13 | $22.85 | $23.04 | $22.65 | 5,310 |
| 2016-12-08 | $22.83 | $23.00 | $22.83 | $22.93 | $22.55 | 10,873 |
| 2016-12-07 | $22.49 | $22.93 | $22.49 | $22.90 | $22.52 | 7,415 |
| 2016-12-06 | $22.61 | $22.64 | $22.55 | $22.62 | $22.25 | 3,697 |
| 2016-12-05 | $22.57 | $22.60 | $22.54 | $22.56 | $22.19 | 5,938 |
| 2016-12-02 | $22.28 | $22.40 | $22.28 | $22.39 | $22.02 | 2,872 |
| 2016-12-01 | $22.67 | $22.67 | $22.31 | $22.35 | $21.98 | 6,331 |
| 2016-11-30 | $22.98 | $22.99 | $22.76 | $22.81 | $22.43 | 7,602 |
| 2016-11-29 | $22.97 | $23.14 | $22.97 | $23.00 | $22.62 | 162,781 |
| 2016-11-28 | $23.01 | $23.04 | $22.97 | $22.98 | $22.60 | 22,433 |
| 2016-11-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.60 | 156 |
| 2016-11-23 | $22.89 | $22.92 | $22.84 | $22.87 | $22.49 | 27,918 |
| 2016-11-22 | $22.95 | $23.09 | $22.87 | $23.01 | $22.63 | 11,738 |
| 2016-11-21 | $22.94 | $22.96 | $22.82 | $22.96 | $22.58 | 9,108 |
| 2016-11-18 | $22.84 | $22.84 | $22.66 | $22.70 | $22.32 | 36,567 |
| 2016-11-17 | $22.50 | $22.79 | $22.50 | $22.77 | $22.40 | 8,162 |
| 2016-11-16 | $22.52 | $22.62 | $22.50 | $22.59 | $22.22 | 8,757 |
| 2016-11-15 | $22.20 | $22.52 | $22.20 | $22.51 | $22.14 | 6,693 |
| 2016-11-14 | $22.37 | $22.39 | $22.09 | $22.24 | $21.87 | 27,751 |
| 2016-11-11 | $22.33 | $22.41 | $22.28 | $22.41 | $22.04 | 8,616 |
| 2016-11-10 | $22.86 | $22.86 | $22.20 | $22.36 | $21.99 | 10,489 |
| 2016-11-09 | $22.49 | $22.77 | $22.43 | $22.71 | $22.33 | 10,160 |
| 2016-11-08 | $22.50 | $22.69 | $22.50 | $22.69 | $22.31 | 2,171 |
| 2016-11-07 | $22.38 | $22.54 | $22.38 | $22.48 | $22.11 | 8,005 |
| 2016-11-04 | $22.03 | $22.14 | $21.92 | $22.00 | $21.64 | 35,259 |
| 2016-11-03 | $22.28 | $22.30 | $22.05 | $22.07 | $21.70 | 16,016 |
| 2016-11-02 | $22.40 | $22.47 | $22.31 | $22.34 | $21.97 | 3,010 |
| 2016-11-01 | $22.64 | $22.64 | $22.35 | $22.47 | $22.10 | 15,228 |
| 2016-10-31 | $22.68 | $22.75 | $22.65 | $22.69 | $22.31 | 6,838 |
| 2016-10-28 | $22.75 | $22.77 | $22.66 | $22.66 | $22.28 | 2,612 |
| 2016-10-27 | $22.94 | $23.01 | $22.80 | $22.81 | $22.43 | 12,590 |
| 2016-10-26 | $23.03 | $23.03 | $22.86 | $22.92 | $22.54 | 4,293 |
| 2016-10-25 | $23.09 | $23.18 | $23.05 | $23.05 | $22.66 | 2,641 |
| 2016-10-24 | $23.07 | $23.15 | $23.07 | $23.12 | $22.74 | 5,230 |
| 2016-10-21 | $22.79 | $22.91 | $22.79 | $22.91 | $22.53 | 5,883 |
| 2016-10-20 | $22.73 | $22.83 | $22.67 | $22.79 | $22.41 | 3,996 |
| 2016-10-19 | $22.90 | $22.90 | $22.77 | $22.84 | $22.46 | 16,806 |
| 2016-10-18 | $22.80 | $23.05 | $22.80 | $22.91 | $22.53 | 2,912 |
| 2016-10-17 | $22.67 | $22.67 | $22.60 | $22.62 | $22.25 | 10,531 |
| 2016-10-14 | $22.78 | $22.85 | $22.67 | $22.68 | $22.30 | 10,858 |
| 2016-10-13 | $22.51 | $22.68 | $22.44 | $22.65 | $22.28 | 6,144 |
| 2016-10-12 | $22.72 | $22.80 | $22.72 | $22.73 | $22.35 | 4,844 |
| 2016-10-11 | $23.10 | $23.11 | $22.67 | $22.74 | $22.36 | 11,127 |
| 2016-10-10 | $23.11 | $23.14 | $23.09 | $23.11 | $22.73 | 11,427 |
| 2016-10-07 | $22.98 | $23.10 | $22.86 | $22.92 | $22.54 | 9,645 |
| 2016-10-06 | $22.97 | $23.03 | $22.97 | $23.02 | $22.64 | 9,579 |
| 2016-10-05 | $23.03 | $23.21 | $22.99 | $22.99 | $22.61 | 4,557 |
| 2016-10-04 | $23.09 | $23.09 | $22.85 | $22.85 | $22.47 | 20,646 |
| 2016-10-03 | $22.92 | $22.96 | $22.88 | $22.96 | $22.58 | 5,022 |
| 2016-09-30 | $22.90 | $23.03 | $22.90 | $23.01 | $22.63 | 6,129 |
| 2016-09-29 | $22.88 | $23.06 | $22.70 | $22.79 | $22.42 | 5,097 |
| 2016-09-28 | $22.91 | $23.07 | $22.85 | $22.98 | $22.60 | 77,329 |
| 2016-09-27 | $22.90 | $22.95 | $22.83 | $22.94 | $22.56 | 6,815 |
| 2016-09-26 | $22.73 | $22.81 | $22.71 | $22.73 | $22.35 | 7,686 |
| 2016-09-23 | $22.96 | $23.00 | $22.93 | $22.95 | $22.57 | 6,505 |
| 2016-09-22 | $22.90 | $23.09 | $22.90 | $23.05 | $22.67 | 3,984 |
| 2016-09-21 | $22.62 | $22.83 | $22.62 | $22.83 | $22.45 | 12,052 |
| 2016-09-20 | $22.71 | $22.73 | $22.62 | $22.69 | $22.31 | 6,444 |
| 2016-09-19 | $22.67 | $22.81 | $22.60 | $22.64 | $22.27 | 10,960 |
| 2016-09-16 | $22.46 | $22.70 | $22.46 | $22.66 | $22.28 | 6,935 |
| 2016-09-15 | $22.50 | $22.77 | $22.50 | $22.71 | $22.33 | 8,163 |
| 2016-09-14 | $22.39 | $22.49 | $22.32 | $22.33 | $21.96 | 4,024 |
| 2016-09-13 | $22.30 | $22.30 | $22.20 | $22.27 | $21.90 | 2,979 |
| 2016-09-12 | $22.15 | $22.47 | $22.15 | $22.47 | $22.10 | 5,465 |
| 2016-09-09 | $22.39 | $22.40 | $22.13 | $22.23 | $21.86 | 7,446 |
| 2016-09-08 | $22.69 | $22.69 | $22.65 | $22.65 | $22.27 | 1,380 |
| 2016-09-07 | $22.78 | $22.83 | $22.72 | $22.77 | $22.39 | 4,837 |
| 2016-09-06 | $22.71 | $22.76 | $22.63 | $22.73 | $22.35 | 17,461 |
| 2016-09-02 | $22.67 | $22.69 | $22.57 | $22.61 | $22.24 | 5,289 |
| 2016-09-01 | $22.52 | $22.57 | $22.42 | $22.53 | $22.16 | 74,256 |
| 2016-08-31 | $22.39 | $22.53 | $22.39 | $22.53 | $22.15 | 36,181 |
| 2016-08-30 | $22.49 | $22.62 | $22.45 | $22.46 | $22.09 | 11,388 |
| 2016-08-29 | $22.60 | $22.64 | $22.60 | $22.61 | $22.24 | 1,557 |
| 2016-08-26 | $22.62 | $22.66 | $22.44 | $22.49 | $22.12 | 7,196 |
| 2016-08-25 | $22.45 | $22.63 | $22.45 | $22.49 | $22.12 | 14,673 |
| 2016-08-24 | $22.69 | $22.70 | $22.48 | $22.48 | $22.11 | 3,824 |
| 2016-08-23 | $22.64 | $22.78 | $22.64 | $22.76 | $22.38 | 6,035 |
| 2016-08-22 | $22.63 | $22.68 | $22.60 | $22.63 | $22.26 | 6,505 |
| 2016-08-19 | $22.58 | $22.69 | $22.58 | $22.65 | $22.27 | 9,036 |
| 2016-08-18 | $22.70 | $22.71 | $22.60 | $22.66 | $22.28 | 11,476 |
| 2016-08-17 | $22.50 | $22.67 | $22.49 | $22.63 | $22.25 | 26,326 |
| 2016-08-16 | $22.72 | $22.72 | $22.62 | $22.66 | $22.28 | 28,510 |
| 2016-08-15 | $22.78 | $22.81 | $22.72 | $22.74 | $22.36 | 19,826 |
| 2016-08-12 | $22.60 | $22.66 | $22.59 | $22.63 | $22.26 | 11,181 |
| 2016-08-11 | $22.74 | $22.74 | $22.59 | $22.67 | $22.29 | 12,234 |
| 2016-08-10 | $22.60 | $22.60 | $22.48 | $22.53 | $22.16 | 6,840 |
| 2016-08-09 | $22.51 | $22.66 | $22.51 | $22.58 | $22.21 | 23,038 |
| 2016-08-08 | $22.53 | $22.55 | $22.47 | $22.54 | $22.16 | 39,209 |
| 2016-08-05 | $22.54 | $22.62 | $22.54 | $22.57 | $22.19 | 17,364 |
| 2016-08-04 | $22.34 | $22.39 | $22.27 | $22.34 | $21.97 | 14,290 |
| 2016-08-03 | $22.11 | $22.29 | $22.11 | $22.27 | $21.90 | 31,370 |
| 2016-08-02 | $22.32 | $22.32 | $22.11 | $22.24 | $21.87 | 11,939 |
| 2016-08-01 | $22.34 | $22.43 | $22.31 | $22.38 | $22.01 | 20,475 |
| 2016-07-29 | $22.17 | $22.34 | $22.17 | $22.27 | $21.90 | 35,301 |
| 2016-07-28 | $22.15 | $22.24 | $22.15 | $22.24 | $21.87 | 9,873 |
| 2016-07-27 | $22.00 | $22.20 | $22.00 | $22.16 | $21.79 | 19,592 |
| 2016-07-26 | $21.91 | $22.05 | $21.89 | $22.05 | $21.69 | 10,231 |
| 2016-07-25 | $21.97 | $21.97 | $21.90 | $21.94 | $21.58 | 12,664 |
| 2016-07-22 | $21.89 | $22.00 | $21.89 | $21.94 | $21.58 | 17,492 |
| 2016-07-21 | $21.95 | $21.96 | $21.84 | $21.85 | $21.49 | 16,299 |
| 2016-07-20 | $21.87 | $21.94 | $21.87 | $21.93 | $21.57 | 9,633 |
| 2016-07-19 | $21.68 | $21.70 | $21.63 | $21.65 | $21.29 | 43,200 |
| 2016-07-18 | $21.52 | $21.81 | $21.52 | $21.75 | $21.39 | 10,911 |
| 2016-07-15 | $21.65 | $21.65 | $21.60 | $21.63 | $21.27 | 3,592 |
| 2016-07-14 | $21.66 | $21.66 | $21.62 | $21.62 | $21.26 | 1,676 |
| 2016-07-13 | $21.53 | $21.59 | $21.52 | $21.53 | $21.17 | 9,753 |
| 2016-07-12 | $21.53 | $21.59 | $21.53 | $21.54 | $21.18 | 10,749 |
| 2016-07-11 | $21.43 | $21.48 | $21.43 | $21.48 | $21.12 | 4,807 |
| 2016-07-08 | $21.06 | $21.31 | $21.03 | $21.31 | $20.96 | 10,712 |
| 2016-07-07 | $21.02 | $21.04 | $20.93 | $20.96 | $20.62 | 10,523 |
| 2016-07-06 | $20.67 | $20.95 | $20.67 | $20.90 | $20.55 | 24,298 |
| 2016-07-05 | $20.74 | $20.78 | $20.70 | $20.75 | $20.41 | 4,559 |
| 2016-07-01 | $20.78 | $20.95 | $20.73 | $20.89 | $20.54 | 4,097 |
| 2016-06-30 | $20.68 | $20.81 | $20.55 | $20.81 | $20.46 | 20,420 |
| 2016-06-29 | $20.27 | $20.56 | $20.27 | $20.56 | $20.22 | 6,839 |
| 2016-06-28 | $19.88 | $20.18 | $19.88 | $20.14 | $19.81 | 5,358 |
| 2016-06-27 | $20.09 | $20.09 | $19.66 | $19.76 | $19.43 | 145,177 |
| 2016-06-24 | $20.47 | $20.53 | $20.10 | $20.15 | $19.81 | 100,242 |
| 2016-06-23 | $20.85 | $20.99 | $20.84 | $20.99 | $20.64 | 14,146 |
| 2016-06-22 | $20.81 | $20.91 | $20.76 | $20.78 | $20.44 | 5,221 |
| 2016-06-21 | $20.84 | $20.84 | $20.74 | $20.80 | $20.46 | 11,044 |
| 2016-06-20 | $20.73 | $20.93 | $20.72 | $20.75 | $20.41 | 18,971 |
| 2016-06-17 | $20.67 | $20.67 | $20.56 | $20.58 | $20.24 | 70,415 |
| 2016-06-16 | $20.66 | $20.85 | $20.56 | $20.85 | $20.50 | 11,457 |
| 2016-06-15 | $20.84 | $20.88 | $20.76 | $20.76 | $20.42 | 9,947 |
| 2016-06-14 | $20.79 | $20.82 | $20.70 | $20.79 | $20.45 | 123,029 |
| 2016-06-13 | $20.95 | $20.95 | $20.83 | $20.83 | $20.48 | 7,979 |
| 2016-06-10 | $21.07 | $21.07 | $20.93 | $20.96 | $20.61 | 8,438 |
| 2016-06-09 | $21.27 | $21.29 | $21.19 | $21.29 | $20.94 | 169,313 |
| 2016-06-08 | $21.24 | $21.33 | $21.24 | $21.29 | $20.94 | 42,029 |
| 2016-06-07 | $21.22 | $21.32 | $21.22 | $21.24 | $20.89 | 13,684 |
| 2016-06-06 | $21.33 | $21.37 | $21.26 | $21.33 | $20.98 | 5,355 |
| 2016-06-03 | $21.23 | $21.27 | $21.15 | $21.27 | $20.92 | 6,860 |
| 2016-06-02 | $21.27 | $21.33 | $21.21 | $21.33 | $20.98 | 32,897 |
| 2016-06-01 | $21.30 | $21.31 | $21.28 | $21.30 | $20.95 | 16,310 |
| 2016-05-31 | $21.31 | $21.31 | $21.28 | $21.30 | $20.95 | 11,030 |
| 2016-05-27 | $21.28 | $21.31 | $21.28 | $21.31 | $20.96 | 8,062 |
| 2016-05-26 | $21.28 | $21.30 | $21.28 | $21.28 | $20.93 | 10,703 |
| 2016-05-25 | $21.27 | $21.40 | $21.27 | $21.30 | $20.95 | 10,977 |
| 2016-05-24 | $21.31 | $21.31 | $21.28 | $21.30 | $20.95 | 13,362 |
| 2016-05-23 | $21.27 | $21.31 | $21.27 | $21.28 | $20.93 | 7,571 |
| 2016-05-20 | $21.25 | $21.31 | $21.25 | $21.28 | $20.93 | 8,436 |
| 2016-05-19 | $21.28 | $21.30 | $21.28 | $21.28 | $20.93 | 13,087 |
| 2016-05-18 | $21.40 | $21.40 | $21.22 | $21.30 | $20.94 | 21,724 |
| 2016-05-17 | $21.28 | $21.32 | $21.28 | $21.32 | $20.97 | 81,752 |
| 2016-05-16 | $21.32 | $21.32 | $21.25 | $21.28 | $20.93 | 90,104 |
| 2016-05-13 | $21.27 | $21.32 | $21.27 | $21.28 | $20.93 | 8,397 |
| 2016-05-12 | $21.28 | $21.31 | $21.28 | $21.28 | $20.93 | 7,366 |
| 2016-05-11 | $21.31 | $21.31 | $21.28 | $21.29 | $20.94 | 4,151 |
| 2016-05-10 | $21.29 | $21.32 | $21.28 | $21.28 | $20.93 | 22,059 |
| 2016-05-09 | $21.37 | $21.37 | $21.28 | $21.29 | $20.94 | 11,568 |
| 2016-05-06 | $21.21 | $21.41 | $21.21 | $21.32 | $20.97 | 9,501 |
| 2016-05-05 | $21.32 | $21.41 | $21.26 | $21.32 | $20.97 | 669,198 |
| 2016-05-04 | $21.36 | $21.40 | $21.23 | $21.32 | $20.97 | 24,587 |
| 2016-05-03 | $21.37 | $21.56 | $21.37 | $21.43 | $21.08 | 7,418 |
| 2016-05-02 | $21.48 | $21.67 | $21.43 | $21.67 | $21.31 | 8,755 |
| 2016-04-29 | $21.40 | $21.49 | $21.31 | $21.40 | $21.04 | 11,207 |
| 2016-04-28 | $21.36 | $21.92 | $21.36 | $21.60 | $21.24 | 9,355 |
| 2016-04-27 | $21.77 | $21.84 | $21.69 | $21.82 | $21.45 | 13,165 |
| 2016-04-26 | $22.22 | $22.22 | $21.93 | $22.02 | $21.65 | 41,432 |
| 2016-04-25 | $22.11 | $22.11 | $21.99 | $22.06 | $21.69 | 23,558 |
| 2016-04-22 | $22.22 | $22.22 | $21.94 | $22.10 | $21.73 | 36,480 |
| 2016-04-21 | $22.39 | $22.54 | $22.35 | $22.44 | $22.07 | 44,987 |
| 2016-04-20 | $22.34 | $22.58 | $22.34 | $22.49 | $22.12 | 15,579 |
| 2016-04-19 | $22.49 | $22.52 | $22.30 | $22.39 | $22.02 | 14,300 |
| 2016-04-18 | $22.48 | $22.58 | $22.48 | $22.50 | $22.13 | 15,019 |
| 2016-04-15 | $22.58 | $22.58 | $22.38 | $22.42 | $22.05 | 38,090 |
| 2016-04-14 | $22.60 | $22.60 | $22.41 | $22.51 | $22.14 | 20,879 |
| 2016-04-13 | $22.33 | $22.51 | $22.33 | $22.49 | $22.12 | 41,460 |
| 2016-04-12 | $22.01 | $22.25 | $21.92 | $22.19 | $21.83 | 15,381 |
| 2016-04-11 | $22.20 | $22.28 | $22.02 | $22.03 | $21.66 | 14,828 |
| 2016-04-08 | $22.38 | $22.38 | $22.04 | $22.07 | $21.70 | 13,487 |
| 2016-04-07 | $22.39 | $22.39 | $22.02 | $22.09 | $21.73 | 23,477 |
| 2016-04-06 | $22.19 | $22.44 | $22.16 | $22.44 | $22.07 | 9,481 |
| 2016-04-05 | $22.24 | $22.24 | $22.05 | $22.05 | $21.68 | 7,166 |
| 2016-04-04 | $22.50 | $22.50 | $22.24 | $22.27 | $21.90 | 104,539 |
| 2016-04-01 | $22.19 | $22.38 | $22.15 | $22.35 | $21.98 | 166,481 |
| 2016-03-31 | $22.17 | $22.25 | $22.12 | $22.17 | $21.80 | 30,694 |
| 2016-03-30 | $22.29 | $22.31 | $22.14 | $22.19 | $21.82 | 29,402 |
| 2016-03-29 | $21.65 | $22.08 | $21.65 | $22.07 | $21.71 | 22,170 |
| 2016-03-28 | $21.72 | $21.78 | $21.71 | $21.71 | $21.35 | 10,220 |
| 2016-03-24 | $21.66 | $21.76 | $21.63 | $21.73 | $21.37 | 211,580 |
| 2016-03-23 | $21.74 | $21.76 | $21.70 | $21.75 | $21.39 | 33,298 |
| 2016-03-22 | $21.75 | $21.76 | $21.74 | $21.74 | $21.38 | 4,512 |
| 2016-03-21 | $21.75 | $21.76 | $21.74 | $21.74 | $21.38 | 6,099 |
| 2016-03-18 | $21.76 | $21.76 | $21.74 | $21.74 | $21.38 | 124,863 |
| 2016-03-17 | $21.82 | $21.82 | $21.64 | $21.75 | $21.39 | 10,749 |
| 2016-03-16 | $21.76 | $21.77 | $21.74 | $21.76 | $21.40 | 10,418 |
| 2016-03-15 | $21.82 | $21.82 | $21.68 | $21.76 | $21.40 | 13,846 |
| 2016-03-14 | $21.76 | $21.76 | $21.74 | $21.76 | $21.40 | 13,828 |
| 2016-03-11 | $21.76 | $21.76 | $21.74 | $21.75 | $21.39 | 27,261 |
| 2016-03-10 | $21.73 | $21.76 | $21.73 | $21.74 | $21.38 | 10,033 |
| 2016-03-09 | $21.76 | $21.76 | $21.74 | $21.76 | $21.40 | 11,355 |
| 2016-03-08 | $21.77 | $21.77 | $21.74 | $21.74 | $21.38 | 12,019 |
| 2016-03-07 | $21.85 | $21.85 | $21.74 | $21.76 | $21.40 | 27,112 |
| 2016-03-04 | $21.66 | $21.78 | $21.66 | $21.74 | $21.38 | 14,818 |
| 2016-03-03 | $21.78 | $21.78 | $21.74 | $21.76 | $21.40 | 12,724 |
| 2016-03-02 | $21.75 | $21.76 | $21.74 | $21.75 | $21.39 | 9,258 |
| 2016-03-01 | $21.75 | $21.76 | $21.74 | $21.74 | $21.38 | 27,393 |
| 2016-02-29 | $21.82 | $21.82 | $21.74 | $21.76 | $21.40 | 32,282 |
| 2016-02-26 | $21.76 | $21.78 | $21.72 | $21.74 | $21.38 | 20,112 |
| 2016-02-25 | $21.76 | $21.76 | $21.74 | $21.74 | $21.38 | 72,973 |
| 2016-02-24 | $21.75 | $21.76 | $21.74 | $21.74 | $21.38 | 12,895 |
| 2016-02-23 | $21.75 | $21.76 | $21.74 | $21.76 | $21.40 | 10,544 |
| 2016-02-22 | $21.78 | $21.78 | $21.74 | $21.74 | $21.38 | 22,923 |
| 2016-02-19 | $21.75 | $21.77 | $21.74 | $21.76 | $21.40 | 14,581 |
| 2016-02-18 | $21.82 | $21.82 | $21.75 | $21.75 | $21.39 | 19,160 |
| 2016-02-17 | $21.76 | $21.78 | $21.74 | $21.76 | $21.40 | 121,859 |
| 2016-02-16 | $21.80 | $21.80 | $21.74 | $21.77 | $21.41 | 9,067 |
| 2016-02-12 | $21.77 | $21.77 | $21.74 | $21.74 | $21.38 | 14,826 |
| 2016-02-11 | $21.77 | $21.77 | $21.74 | $21.75 | $21.39 | 8,260 |
| 2016-02-10 | $21.77 | $21.77 | $21.75 | $21.75 | $21.39 | 40,352 |
| 2016-02-09 | $21.89 | $21.89 | $21.75 | $21.77 | $21.41 | 16,974 |
| 2016-02-08 | $21.75 | $21.82 | $21.75 | $21.77 | $21.41 | 16,272 |
| 2016-02-05 | $21.73 | $21.77 | $21.66 | $21.75 | $21.39 | 13,019 |
| 2016-02-04 | $21.81 | $21.81 | $21.75 | $21.75 | $21.39 | 22,210 |
| 2016-02-03 | $21.76 | $21.77 | $21.75 | $21.77 | $21.41 | 20,639 |
| 2016-02-02 | $21.70 | $21.77 | $21.70 | $21.77 | $21.41 | 18,656 |
| 2016-02-01 | $21.82 | $21.86 | $21.74 | $21.77 | $21.41 | 14,507 |
| 2016-01-29 | $21.77 | $21.81 | $21.74 | $21.77 | $21.41 | 30,499 |
| 2016-01-28 | $21.76 | $21.77 | $21.74 | $21.77 | $21.41 | 19,715 |
| 2016-01-27 | $21.77 | $21.77 | $21.74 | $21.77 | $21.41 | 41,972 |
| 2016-01-26 | $21.80 | $21.80 | $21.75 | $21.78 | $21.42 | 68,171 |
| 2016-01-25 | $21.75 | $21.78 | $21.75 | $21.78 | $21.42 | 28,508 |
| 2016-01-22 | $21.64 | $21.78 | $21.64 | $21.78 | $21.42 | 43,219 |
| 2016-01-21 | $21.76 | $21.78 | $21.67 | $21.78 | $21.42 | 65,751 |
| 2016-01-20 | $21.74 | $21.95 | $21.74 | $21.78 | $21.42 | 78,530 |
| 2016-01-19 | $21.83 | $21.83 | $21.75 | $21.77 | $21.41 | 23,609 |
| 2016-01-15 | $21.62 | $21.78 | $21.62 | $21.78 | $21.42 | 27,836 |
| 2016-01-14 | $21.79 | $21.79 | $21.75 | $21.77 | $21.41 | 20,558 |
| 2016-01-13 | $22.61 | $22.61 | $21.76 | $21.76 | $21.40 | 16,752 |
| 2016-01-12 | $22.48 | $22.62 | $22.42 | $22.45 | $22.08 | 1,606 |
| 2016-01-11 | $22.45 | $22.45 | $21.97 | $22.04 | $21.67 | 4,880 |
| 2016-01-08 | $22.59 | $22.68 | $22.28 | $22.28 | $21.91 | 20,106 |
| 2016-01-07 | $22.75 | $22.92 | $22.45 | $22.45 | $22.08 | 12,570 |
| 2016-01-06 | $23.06 | $23.21 | $22.95 | $23.09 | $22.71 | 9,944 |
| 2016-01-05 | $23.47 | $23.47 | $23.28 | $23.35 | $22.96 | 22,810 |
| 2016-01-04 | $23.47 | $23.47 | $23.13 | $23.33 | $22.94 | 9,867 |