Invesco Dynamic Large Cap Growth ETF (PWB) Exchange: NYSE ARCA
Data as of May 2, 2025
$94.59 ($0.28) 0.30%
Invesco Dynamic Large Cap Growth ETF - Daily Information
Click for more stock information on Invesco Dynamic Large Cap Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.63 |
| Previous Close | $94.59 |
| High | $95.31 |
| Low | $94.47 |
| Adjusted Open | $94.63 |
| Previous Adjusted Close | $94.59 |
| Adjusted High | $95.31 |
| Adjusted Low | $94.47 |
About Invesco Dynamic Large Cap Growth ETF (PWB)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of large-capitalization U.S. growth stocks that the Index Provider includes principally on the basis of their capital appreciation potential. The Index Provider ranks the 2,000 largest U.S. stocks (by market capitalization) traded on the New York Stock Exchange (“NYSE”), NYSE American and The Nasdaq Stock Market (“NASDAQ”) for investment potential using a proprietary ICE Data Intellidex model. As of June 30, 2020, the Underlying Index was comprised of 50 constituents with market capitalizations ranging from $23.9 billion to $1.6 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Large Cap Growth ETF (PWB)
Historical Stock Data for Invesco Dynamic Large Cap Growth ETF (PWB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | $94.63 | $95.31 | $94.47 | $94.59 | $94.59 | 21,449 |
| 2025-04-14 | $94.73 | $95.46 | $93.86 | $94.31 | $94.31 | 17,585 |
| 2025-04-11 | $91.78 | $93.99 | $91.36 | $93.61 | $93.61 | 61,322 |
| 2025-04-10 | $93.56 | $93.74 | $89.79 | $92.26 | $92.26 | 50,809 |
| 2025-04-09 | $85.69 | $95.75 | $85.68 | $95.28 | $95.28 | 58,354 |
| 2025-04-08 | $90.79 | $91.18 | $85.00 | $86.34 | $86.34 | 53,776 |
| 2025-04-07 | $82.86 | $90.19 | $82.22 | $86.94 | $86.94 | 80,232 |
| 2025-04-04 | $89.17 | $89.17 | $86.10 | $86.24 | $86.24 | 81,076 |
| 2025-04-03 | $93.13 | $94.13 | $92.30 | $92.41 | $92.41 | 43,668 |
| 2025-04-02 | $95.64 | $98.52 | $95.60 | $97.89 | $97.89 | 33,140 |
| 2025-04-01 | $95.63 | $97.01 | $95.63 | $96.92 | $96.92 | 21,349 |
| 2025-03-31 | $94.29 | $96.33 | $94.05 | $96.04 | $96.04 | 52,807 |
| 2025-03-28 | $97.85 | $97.95 | $95.68 | $95.89 | $95.89 | 12,834 |
| 2025-03-27 | $98.50 | $99.22 | $97.99 | $98.32 | $98.32 | 31,284 |
| 2025-03-26 | $101.14 | $101.14 | $98.83 | $99.04 | $99.04 | 59,403 |
| 2025-03-25 | $101.09 | $101.36 | $100.70 | $101.26 | $101.26 | 111,204 |
| 2025-03-24 | $99.90 | $100.91 | $99.90 | $100.84 | $100.84 | 48,308 |
| 2025-03-21 | $97.00 | $98.56 | $96.97 | $98.47 | $98.47 | 17,207 |
| 2025-03-20 | $97.64 | $99.40 | $97.64 | $98.25 | $98.25 | 84,127 |
| 2025-03-19 | $96.88 | $99.05 | $96.57 | $98.47 | $98.47 | 49,820 |
| 2025-03-18 | $97.69 | $97.69 | $96.12 | $96.53 | $96.53 | 31,020 |
| 2025-03-17 | $96.81 | $98.84 | $96.73 | $98.31 | $98.31 | 24,352 |
| 2025-03-14 | $95.73 | $97.03 | $95.73 | $97.00 | $97.00 | 38,618 |
| 2025-03-13 | $96.17 | $96.17 | $94.10 | $94.50 | $94.50 | 22,180 |
| 2025-03-12 | $96.96 | $96.96 | $95.32 | $96.46 | $96.46 | 33,602 |
| 2025-03-11 | $94.83 | $96.18 | $94.20 | $95.10 | $95.10 | 64,541 |
| 2025-03-10 | $96.51 | $96.56 | $94.12 | $94.97 | $94.97 | 75,949 |
| 2025-03-07 | $98.04 | $98.83 | $96.00 | $98.67 | $98.67 | 37,793 |
| 2025-03-06 | $100.18 | $101.43 | $98.53 | $98.79 | $98.79 | 22,113 |
| 2025-03-05 | $101.18 | $102.78 | $100.69 | $102.44 | $102.44 | 25,950 |
| 2025-03-04 | $101.53 | $102.80 | $99.73 | $101.19 | $101.19 | 38,205 |
| 2025-03-03 | $105.00 | $105.00 | $102.00 | $102.65 | $102.65 | 12,419 |
| 2025-02-28 | $102.50 | $104.34 | $102.50 | $104.33 | $104.33 | 18,361 |
| 2025-02-27 | $104.98 | $104.98 | $102.60 | $102.60 | $102.60 | 11,510 |
| 2025-02-26 | $104.67 | $105.68 | $104.16 | $104.55 | $104.55 | 9,442 |
| 2025-02-25 | $105.05 | $105.05 | $103.11 | $104.40 | $104.40 | 18,380 |
| 2025-02-24 | $106.54 | $106.69 | $105.10 | $105.19 | $105.19 | 16,768 |
| 2025-02-21 | $109.09 | $109.09 | $105.99 | $106.09 | $106.09 | 11,705 |
| 2025-02-20 | $110.32 | $110.32 | $108.40 | $109.09 | $109.09 | 17,021 |
| 2025-02-19 | $110.29 | $110.79 | $109.95 | $110.50 | $110.50 | 14,084 |
| 2025-02-18 | $111.01 | $111.12 | $110.37 | $110.71 | $110.71 | 34,442 |
| 2025-02-14 | $110.59 | $110.69 | $110.32 | $110.65 | $110.65 | 23,126 |
| 2025-02-13 | $109.68 | $110.42 | $109.35 | $110.42 | $110.42 | 17,668 |
| 2025-02-12 | $108.29 | $109.49 | $108.29 | $109.28 | $109.28 | 18,856 |
| 2025-02-11 | $109.61 | $109.74 | $109.22 | $109.54 | $109.54 | 10,335 |
| 2025-02-10 | $109.82 | $110.19 | $109.60 | $110.06 | $110.06 | 11,747 |
| 2025-02-07 | $109.75 | $110.19 | $108.85 | $108.91 | $108.91 | 20,458 |
| 2025-02-06 | $109.00 | $109.50 | $108.83 | $109.46 | $109.46 | 24,605 |
| 2025-02-05 | $108.12 | $108.84 | $107.78 | $108.82 | $108.82 | 19,220 |
| 2025-02-04 | $108.00 | $108.53 | $107.98 | $108.45 | $108.45 | 26,492 |
| 2025-02-03 | $105.72 | $107.80 | $105.57 | $107.36 | $107.36 | 25,423 |
| 2025-01-31 | $108.79 | $109.30 | $107.64 | $107.80 | $107.80 | 26,001 |
| 2025-01-30 | $107.54 | $108.42 | $107.51 | $108.14 | $108.14 | 34,751 |
| 2025-01-29 | $106.78 | $107.14 | $106.23 | $106.74 | $106.74 | 61,349 |
| 2025-01-28 | $105.76 | $106.91 | $104.78 | $106.77 | $106.77 | 30,354 |
| 2025-01-27 | $104.70 | $105.39 | $104.20 | $105.23 | $105.23 | 19,735 |
| 2025-01-24 | $108.58 | $108.60 | $107.87 | $108.16 | $108.16 | 18,446 |
| 2025-01-23 | $107.53 | $108.37 | $107.53 | $108.37 | $108.37 | 66,664 |
| 2025-01-22 | $107.77 | $108.08 | $107.67 | $107.72 | $107.72 | 16,516 |
| 2025-01-21 | $106.11 | $106.42 | $105.26 | $106.28 | $106.28 | 21,191 |
| 2025-01-17 | $105.24 | $105.43 | $104.78 | $105.00 | $105.00 | 17,533 |
| 2025-01-16 | $104.15 | $104.50 | $103.86 | $103.87 | $103.87 | 10,398 |
| 2025-01-15 | $103.15 | $103.88 | $103.07 | $103.70 | $103.70 | 14,200 |
| 2025-01-14 | $101.45 | $101.60 | $100.67 | $101.12 | $101.12 | 6,217 |
| 2025-01-13 | $99.76 | $100.78 | $99.76 | $100.74 | $100.74 | 7,186 |
| 2025-01-10 | $101.79 | $101.79 | $100.60 | $101.05 | $101.05 | 17,618 |
| 2025-01-08 | $102.36 | $102.82 | $101.83 | $102.59 | $102.59 | 11,593 |
| 2025-01-07 | $104.20 | $104.20 | $102.01 | $102.16 | $102.16 | 48,698 |
| 2025-01-06 | $104.41 | $104.41 | $103.57 | $103.82 | $103.82 | 23,418 |
| 2025-01-03 | $102.38 | $103.42 | $102.38 | $103.31 | $103.31 | 10,728 |
| 2025-01-02 | $102.40 | $102.71 | $100.94 | $101.76 | $101.76 | 17,955 |
| 2024-12-31 | $102.76 | $102.76 | $101.73 | $101.74 | $101.74 | 11,035 |
| 2024-12-30 | $102.18 | $103.13 | $101.84 | $102.66 | $102.66 | 13,305 |
| 2024-12-27 | $104.62 | $104.62 | $102.90 | $103.63 | $103.63 | 23,534 |
| 2024-12-26 | $105.15 | $105.38 | $104.73 | $105.15 | $105.15 | 18,428 |
| 2024-12-24 | $104.24 | $105.41 | $104.24 | $105.41 | $105.41 | 21,973 |
| 2024-12-23 | $103.72 | $104.04 | $102.76 | $104.04 | $104.04 | 39,622 |
| 2024-12-20 | $101.79 | $104.38 | $101.79 | $103.66 | $103.59 | 30,478 |
| 2024-12-19 | $103.59 | $103.80 | $102.38 | $102.38 | $102.31 | 32,537 |
| 2024-12-18 | $106.15 | $106.34 | $102.33 | $102.33 | $102.26 | 18,703 |
| 2024-12-17 | $106.56 | $106.56 | $105.88 | $106.09 | $106.01 | 10,361 |
| 2024-12-16 | $106.50 | $106.98 | $106.43 | $106.80 | $106.72 | 27,951 |
| 2024-12-13 | $106.49 | $106.76 | $105.91 | $106.15 | $106.08 | 12,945 |
| 2024-12-12 | $106.97 | $107.02 | $106.39 | $106.40 | $106.33 | 10,064 |
| 2024-12-11 | $106.78 | $107.36 | $106.56 | $107.36 | $107.28 | 58,252 |
| 2024-12-10 | $106.32 | $106.64 | $105.70 | $105.74 | $105.67 | 37,973 |
| 2024-12-09 | $108.28 | $108.28 | $105.96 | $106.06 | $105.98 | 17,814 |
| 2024-12-06 | $107.55 | $108.22 | $107.55 | $108.21 | $108.13 | 72,138 |
| 2024-12-05 | $107.29 | $107.67 | $107.16 | $107.16 | $107.09 | 10,658 |
| 2024-12-04 | $106.72 | $107.35 | $106.63 | $107.31 | $107.24 | 10,465 |
| 2024-12-03 | $105.59 | $105.93 | $105.45 | $105.93 | $105.86 | 5,448 |
| 2024-12-02 | $105.70 | $105.79 | $105.54 | $105.66 | $105.58 | 9,074 |
| 2024-11-29 | $105.49 | $105.75 | $105.42 | $105.71 | $105.71 | 4,844 |
| 2024-11-27 | $105.92 | $105.92 | $104.92 | $105.19 | $105.19 | 17,615 |
| 2024-11-26 | $105.23 | $106.08 | $105.23 | $106.03 | $106.03 | 9,192 |
| 2024-11-25 | $105.56 | $105.56 | $104.39 | $104.92 | $104.92 | 13,930 |
| 2024-11-22 | $104.48 | $104.86 | $104.42 | $104.86 | $104.86 | 14,082 |
| 2024-11-21 | $104.18 | $104.66 | $103.69 | $104.47 | $104.47 | 11,055 |
| 2024-11-20 | $103.50 | $103.50 | $102.42 | $103.43 | $103.43 | 16,113 |
| 2024-11-19 | $102.23 | $103.31 | $102.07 | $103.20 | $103.20 | 83,401 |
| 2024-11-18 | $102.40 | $102.96 | $101.97 | $102.56 | $102.56 | 9,291 |
| 2024-11-15 | $103.34 | $103.34 | $101.96 | $102.27 | $102.27 | 15,403 |
| 2024-11-14 | $105.12 | $105.12 | $104.09 | $104.09 | $104.09 | 32,604 |
| 2024-11-13 | $105.39 | $105.92 | $105.09 | $105.34 | $105.34 | 35,613 |
| 2024-11-12 | $105.14 | $105.38 | $104.70 | $105.22 | $105.22 | 50,218 |
| 2024-11-11 | $104.89 | $105.20 | $104.81 | $105.10 | $105.10 | 25,626 |
| 2024-11-08 | $104.08 | $104.87 | $104.08 | $104.71 | $104.71 | 97,587 |
| 2024-11-07 | $103.30 | $103.63 | $102.86 | $103.53 | $103.53 | 19,687 |
| 2024-11-06 | $102.49 | $102.71 | $101.58 | $102.70 | $102.70 | 23,568 |
| 2024-11-05 | $98.98 | $100.00 | $98.98 | $99.98 | $99.98 | 8,331 |
| 2024-11-04 | $98.87 | $99.09 | $98.62 | $98.70 | $98.70 | 8,270 |
| 2024-11-01 | $99.04 | $99.71 | $99.01 | $99.06 | $99.06 | 5,969 |
| 2024-10-31 | $100.10 | $100.10 | $98.59 | $98.59 | $98.59 | 33,321 |
| 2024-10-30 | $101.07 | $101.21 | $100.62 | $100.63 | $100.63 | 10,250 |
| 2024-10-29 | $100.53 | $101.23 | $100.39 | $101.01 | $101.01 | 8,238 |
| 2024-10-28 | $101.05 | $101.05 | $100.49 | $100.49 | $100.49 | 10,884 |
| 2024-10-25 | $100.68 | $101.10 | $100.15 | $100.16 | $100.16 | 9,218 |
| 2024-10-24 | $100.39 | $100.57 | $100.04 | $100.37 | $100.37 | 24,355 |
| 2024-10-23 | $100.62 | $100.85 | $99.64 | $100.14 | $100.14 | 16,439 |
| 2024-10-22 | $100.99 | $101.28 | $100.79 | $101.05 | $101.05 | 10,852 |
| 2024-10-21 | $101.20 | $101.52 | $100.93 | $101.41 | $101.41 | 13,168 |
| 2024-10-18 | $101.28 | $101.54 | $101.10 | $101.39 | $101.39 | 54,667 |
| 2024-10-17 | $101.30 | $101.35 | $100.85 | $100.85 | $100.85 | 6,809 |
| 2024-10-16 | $100.30 | $100.87 | $100.20 | $100.81 | $100.81 | 6,006 |
| 2024-10-15 | $101.65 | $101.65 | $100.38 | $100.41 | $100.41 | 8,045 |
| 2024-10-14 | $101.05 | $101.77 | $101.05 | $101.53 | $101.53 | 5,677 |
| 2024-10-11 | $100.22 | $100.70 | $100.22 | $100.69 | $100.69 | 16,329 |
| 2024-10-10 | $99.94 | $100.26 | $99.74 | $100.00 | $100.00 | 11,170 |
| 2024-10-09 | $99.37 | $100.24 | $99.37 | $100.24 | $100.24 | 12,349 |
| 2024-10-08 | $98.64 | $99.58 | $98.64 | $99.58 | $99.58 | 8,401 |
| 2024-10-07 | $98.79 | $99.01 | $98.07 | $98.17 | $98.17 | 6,322 |
| 2024-10-04 | $98.84 | $99.20 | $98.24 | $99.20 | $99.20 | 23,454 |
| 2024-10-03 | $98.01 | $98.48 | $97.86 | $98.18 | $98.18 | 7,769 |
| 2024-10-02 | $97.79 | $98.56 | $97.79 | $98.39 | $98.39 | 13,424 |
| 2024-10-01 | $98.71 | $98.71 | $97.48 | $98.00 | $98.00 | 18,858 |
| 2024-09-30 | $98.35 | $98.69 | $98.03 | $98.68 | $98.68 | 117,434 |
| 2024-09-27 | $98.82 | $98.82 | $98.34 | $98.45 | $98.45 | 7,202 |
| 2024-09-26 | $99.40 | $99.49 | $98.73 | $98.91 | $98.91 | 12,662 |
| 2024-09-25 | $98.68 | $99.04 | $98.65 | $98.70 | $98.70 | 8,827 |
| 2024-09-24 | $98.86 | $98.86 | $98.03 | $98.65 | $98.65 | 12,381 |
| 2024-09-23 | $98.32 | $98.70 | $98.32 | $98.49 | $98.49 | 13,103 |
| 2024-09-20 | $97.93 | $98.25 | $97.57 | $98.16 | $98.16 | 7,186 |
| 2024-09-19 | $97.52 | $97.99 | $97.16 | $97.82 | $97.82 | 14,563 |
| 2024-09-18 | $96.48 | $96.58 | $95.74 | $95.86 | $95.86 | 8,651 |
| 2024-09-17 | $96.85 | $96.85 | $96.03 | $96.29 | $96.29 | 7,287 |
| 2024-09-16 | $96.26 | $96.41 | $96.03 | $96.40 | $96.40 | 5,647 |
| 2024-09-13 | $95.94 | $96.09 | $95.80 | $96.08 | $96.08 | 6,682 |
| 2024-09-12 | $94.75 | $95.74 | $94.67 | $95.70 | $95.70 | 6,567 |
| 2024-09-11 | $93.36 | $94.68 | $92.00 | $94.68 | $94.68 | 7,189 |
| 2024-09-10 | $93.30 | $93.38 | $92.58 | $93.24 | $93.24 | 14,581 |
| 2024-09-09 | $92.59 | $92.92 | $92.18 | $92.54 | $92.54 | 27,474 |
| 2024-09-06 | $93.35 | $93.35 | $91.22 | $91.40 | $91.40 | 10,660 |
| 2024-09-05 | $92.97 | $93.40 | $92.60 | $92.90 | $92.90 | 19,847 |
| 2024-09-04 | $93.00 | $93.50 | $93.00 | $93.32 | $93.32 | 11,219 |
| 2024-09-03 | $95.40 | $95.52 | $93.11 | $93.29 | $93.29 | 16,563 |
| 2024-08-30 | $95.43 | $95.92 | $94.84 | $95.92 | $95.92 | 6,408 |
| 2024-08-29 | $95.17 | $96.06 | $94.95 | $94.95 | $94.95 | 5,911 |
| 2024-08-28 | $95.56 | $95.56 | $94.18 | $94.71 | $94.71 | 8,872 |
| 2024-08-27 | $94.58 | $95.49 | $94.58 | $95.38 | $95.38 | 5,189 |
| 2024-08-26 | $95.33 | $95.33 | $94.71 | $94.82 | $94.82 | 26,556 |
| 2024-08-23 | $95.23 | $95.56 | $94.67 | $95.25 | $95.25 | 31,104 |
| 2024-08-22 | $96.13 | $96.13 | $94.74 | $94.76 | $94.76 | 17,937 |
| 2024-08-21 | $95.48 | $95.94 | $95.28 | $95.80 | $95.80 | 59,465 |
| 2024-08-20 | $95.20 | $95.60 | $95.02 | $95.28 | $95.28 | 4,961 |
| 2024-08-19 | $94.34 | $95.13 | $94.16 | $95.13 | $95.13 | 10,483 |
| 2024-08-16 | $94.13 | $94.56 | $94.07 | $94.40 | $94.40 | 9,377 |
| 2024-08-15 | $93.78 | $94.53 | $93.78 | $94.53 | $94.53 | 91,468 |
| 2024-08-14 | $92.34 | $93.04 | $92.32 | $92.80 | $92.80 | 26,829 |
| 2024-08-13 | $91.30 | $92.24 | $91.30 | $92.24 | $92.24 | 8,349 |
| 2024-08-12 | $91.10 | $91.45 | $90.42 | $90.92 | $90.92 | 8,937 |
| 2024-08-09 | $90.04 | $91.00 | $90.04 | $90.98 | $90.98 | 11,543 |
| 2024-08-08 | $88.95 | $90.16 | $88.57 | $89.95 | $89.95 | 29,841 |
| 2024-08-07 | $89.04 | $89.64 | $87.34 | $87.34 | $87.34 | 19,614 |
| 2024-08-06 | $87.21 | $89.22 | $87.21 | $88.00 | $88.00 | 22,012 |
| 2024-08-05 | $84.74 | $87.62 | $84.74 | $86.85 | $86.85 | 210,544 |
| 2024-08-02 | $89.47 | $89.70 | $88.31 | $89.00 | $89.00 | 13,929 |
| 2024-08-01 | $92.90 | $93.51 | $90.44 | $91.23 | $91.23 | 16,071 |
| 2024-07-31 | $92.19 | $92.86 | $92.04 | $92.60 | $92.60 | 16,976 |
| 2024-07-30 | $91.45 | $91.64 | $89.81 | $90.61 | $90.61 | 10,168 |
| 2024-07-29 | $91.82 | $91.82 | $91.12 | $91.21 | $91.21 | 10,855 |
| 2024-07-26 | $91.19 | $91.84 | $91.00 | $91.07 | $91.07 | 14,228 |
| 2024-07-25 | $91.40 | $92.03 | $89.93 | $90.21 | $90.21 | 33,741 |
| 2024-07-24 | $93.11 | $93.11 | $91.00 | $91.18 | $91.18 | 52,187 |
| 2024-07-23 | $94.17 | $94.80 | $94.07 | $94.07 | $94.07 | 6,882 |
| 2024-07-22 | $93.62 | $94.19 | $93.32 | $94.06 | $94.06 | 12,382 |
| 2024-07-19 | $93.59 | $93.59 | $92.72 | $92.77 | $92.77 | 2,965 |
| 2024-07-18 | $94.69 | $94.69 | $92.85 | $93.24 | $93.24 | 19,736 |
| 2024-07-17 | $95.17 | $95.20 | $94.15 | $94.15 | $94.15 | 17,415 |
| 2024-07-16 | $96.70 | $96.70 | $96.16 | $96.54 | $96.54 | 14,618 |
| 2024-07-15 | $96.16 | $96.80 | $96.02 | $96.20 | $96.20 | 7,314 |
| 2024-07-12 | $95.36 | $96.44 | $95.31 | $95.87 | $95.87 | 10,082 |
| 2024-07-11 | $96.53 | $96.54 | $95.20 | $95.21 | $95.21 | 20,017 |
| 2024-07-10 | $96.05 | $96.54 | $95.68 | $96.48 | $96.48 | 22,408 |
| 2024-07-09 | $96.57 | $96.59 | $96.17 | $96.17 | $96.17 | 8,701 |
| 2024-07-08 | $96.64 | $96.64 | $96.14 | $96.33 | $96.33 | 9,453 |
| 2024-07-05 | $95.66 | $96.55 | $95.56 | $96.49 | $96.49 | 39,251 |
| 2024-07-03 | $95.21 | $95.65 | $95.12 | $95.59 | $95.59 | 4,743 |
| 2024-07-02 | $94.28 | $95.24 | $93.95 | $95.24 | $95.24 | 14,069 |
| 2024-07-01 | $94.70 | $94.70 | $93.77 | $94.50 | $94.50 | 9,057 |
| 2024-06-28 | $95.02 | $95.28 | $94.45 | $94.45 | $94.45 | 4,839 |
| 2024-06-27 | $94.53 | $95.00 | $94.53 | $94.78 | $94.78 | 9,749 |
| 2024-06-26 | $94.29 | $94.38 | $94.01 | $94.32 | $94.32 | 18,062 |
| 2024-06-25 | $93.98 | $94.40 | $93.80 | $94.40 | $94.40 | 9,840 |
| 2024-06-24 | $94.16 | $94.20 | $93.60 | $93.60 | $93.60 | 15,064 |
| 2024-06-21 | $94.56 | $94.56 | $93.87 | $94.31 | $94.31 | 9,341 |
| 2024-06-20 | $94.95 | $95.22 | $94.05 | $94.36 | $94.36 | 24,420 |
| 2024-06-18 | $94.44 | $94.84 | $94.32 | $94.82 | $94.82 | 10,684 |
| 2024-06-17 | $93.08 | $94.42 | $93.08 | $94.24 | $94.24 | 10,515 |
| 2024-06-14 | $92.98 | $93.21 | $92.86 | $93.20 | $93.20 | 108,756 |
| 2024-06-13 | $92.97 | $92.97 | $92.30 | $92.85 | $92.85 | 24,706 |
| 2024-06-12 | $92.70 | $93.24 | $92.70 | $92.88 | $92.88 | 10,617 |
| 2024-06-11 | $91.07 | $91.53 | $90.81 | $91.53 | $91.53 | 12,739 |
| 2024-06-10 | $90.54 | $91.34 | $90.54 | $91.23 | $91.23 | 6,888 |
| 2024-06-07 | $90.76 | $91.19 | $90.66 | $90.66 | $90.66 | 8,220 |
| 2024-06-06 | $90.98 | $91.11 | $90.60 | $90.72 | $90.72 | 12,121 |
| 2024-06-05 | $89.83 | $90.79 | $89.65 | $90.79 | $90.79 | 15,069 |
| 2024-06-04 | $88.71 | $89.28 | $88.59 | $89.26 | $89.26 | 16,089 |
| 2024-06-03 | $89.16 | $89.21 | $88.03 | $88.90 | $88.90 | 18,912 |
| 2024-05-31 | $88.66 | $88.80 | $87.11 | $88.80 | $88.80 | 31,548 |
| 2024-05-30 | $88.96 | $88.96 | $88.24 | $88.34 | $88.34 | 20,275 |
| 2024-05-29 | $89.67 | $90.08 | $89.67 | $89.80 | $89.80 | 11,497 |
| 2024-05-28 | $90.54 | $90.54 | $89.84 | $90.19 | $90.19 | 13,597 |
| 2024-05-24 | $89.98 | $90.66 | $89.98 | $90.39 | $90.39 | 12,006 |
| 2024-05-23 | $90.78 | $90.78 | $89.47 | $89.76 | $89.76 | 12,212 |
| 2024-05-22 | $90.35 | $90.47 | $89.77 | $90.05 | $90.05 | 10,643 |
| 2024-05-21 | $90.08 | $90.36 | $90.06 | $90.34 | $90.34 | 16,884 |
| 2024-05-20 | $89.76 | $90.37 | $89.76 | $90.22 | $90.22 | 18,746 |
| 2024-05-17 | $89.77 | $89.91 | $89.55 | $89.76 | $89.76 | 8,624 |
| 2024-05-16 | $90.24 | $90.28 | $89.84 | $89.85 | $89.85 | 23,169 |
| 2024-05-15 | $89.22 | $90.17 | $89.22 | $90.17 | $90.17 | 13,786 |
| 2024-05-14 | $88.34 | $88.79 | $88.18 | $88.76 | $88.76 | 23,045 |
| 2024-05-13 | $89.02 | $89.02 | $88.34 | $88.39 | $88.39 | 15,334 |
| 2024-05-10 | $89.00 | $89.00 | $88.54 | $88.75 | $88.75 | 23,093 |
| 2024-05-09 | $88.37 | $88.50 | $88.12 | $88.45 | $88.45 | 32,630 |
| 2024-05-08 | $87.77 | $88.47 | $87.77 | $88.27 | $88.27 | 97,737 |
| 2024-05-07 | $88.06 | $88.35 | $87.85 | $88.17 | $88.17 | 14,180 |
| 2024-05-06 | $87.11 | $88.14 | $87.11 | $88.14 | $88.14 | 41,562 |
| 2024-05-03 | $86.33 | $86.77 | $86.16 | $86.61 | $86.61 | 24,307 |
| 2024-05-02 | $85.20 | $85.36 | $84.45 | $85.18 | $85.18 | 28,840 |
| 2024-05-01 | $84.92 | $86.04 | $84.67 | $84.78 | $84.78 | 25,449 |
| 2024-04-30 | $86.20 | $86.44 | $85.05 | $85.05 | $85.05 | 14,576 |
| 2024-04-29 | $86.70 | $86.70 | $85.86 | $86.21 | $86.21 | 18,236 |
| 2024-04-26 | $86.03 | $86.78 | $85.95 | $86.53 | $86.53 | 15,610 |
| 2024-04-25 | $84.18 | $85.55 | $84.08 | $85.37 | $85.37 | 22,650 |
| 2024-04-24 | $86.52 | $86.53 | $85.26 | $85.52 | $85.52 | 29,269 |
| 2024-04-23 | $85.08 | $86.05 | $85.07 | $85.91 | $85.91 | 16,788 |
| 2024-04-22 | $84.63 | $85.05 | $83.81 | $84.49 | $84.49 | 23,267 |
| 2024-04-19 | $85.05 | $85.30 | $83.58 | $83.83 | $83.83 | 36,337 |
| 2024-04-18 | $86.16 | $86.41 | $85.36 | $85.39 | $85.39 | 17,290 |
| 2024-04-17 | $86.98 | $86.98 | $85.67 | $85.96 | $85.96 | 26,883 |
| 2024-04-16 | $86.64 | $87.05 | $86.42 | $86.77 | $86.77 | 13,064 |
| 2024-04-15 | $88.62 | $88.80 | $86.41 | $86.57 | $86.57 | 24,811 |
| 2024-04-12 | $88.82 | $88.82 | $87.83 | $88.06 | $88.06 | 12,193 |
| 2024-04-11 | $88.91 | $89.49 | $88.17 | $89.31 | $89.31 | 9,197 |
| 2024-04-10 | $87.94 | $88.65 | $87.94 | $88.43 | $88.43 | 13,141 |
| 2024-04-09 | $89.34 | $89.34 | $88.00 | $88.92 | $88.92 | 10,709 |
| 2024-04-08 | $89.77 | $89.77 | $88.94 | $89.21 | $89.21 | 15,527 |
| 2024-04-05 | $88.59 | $89.78 | $88.59 | $89.47 | $89.47 | 26,853 |
| 2024-04-04 | $90.38 | $90.38 | $87.96 | $87.96 | $87.96 | 46,784 |
| 2024-04-03 | $88.67 | $89.68 | $88.67 | $89.32 | $89.32 | 13,492 |
| 2024-04-02 | $88.54 | $88.83 | $88.21 | $88.83 | $88.83 | 12,486 |
| 2024-04-01 | $89.68 | $89.74 | $89.01 | $89.31 | $89.31 | 25,730 |
| 2024-03-28 | $89.55 | $89.63 | $89.29 | $89.29 | $89.29 | 19,949 |
| 2024-03-27 | $90.30 | $90.30 | $88.99 | $89.44 | $89.44 | 27,961 |
| 2024-03-26 | $89.94 | $90.13 | $89.54 | $89.56 | $89.56 | 9,264 |
| 2024-03-25 | $90.09 | $90.09 | $89.57 | $89.69 | $89.69 | 54,829 |
| 2024-03-22 | $90.28 | $90.40 | $89.92 | $90.15 | $90.15 | 16,227 |
| 2024-03-21 | $90.67 | $90.92 | $90.31 | $90.45 | $90.45 | 18,845 |
| 2024-03-20 | $89.01 | $89.87 | $88.80 | $89.80 | $89.80 | 46,820 |
| 2024-03-19 | $88.06 | $88.83 | $87.63 | $88.83 | $88.83 | 14,507 |
| 2024-03-18 | $88.29 | $88.53 | $88.18 | $88.22 | $88.22 | 18,079 |
| 2024-03-15 | $87.85 | $87.94 | $87.24 | $87.38 | $87.37 | 15,868 |
| 2024-03-14 | $89.03 | $89.18 | $88.50 | $88.78 | $88.77 | 21,580 |
| 2024-03-13 | $88.78 | $88.90 | $88.43 | $88.64 | $88.63 | 23,473 |
| 2024-03-12 | $88.06 | $88.89 | $87.67 | $88.89 | $88.89 | 17,554 |
| 2024-03-11 | $87.25 | $87.39 | $86.72 | $87.23 | $87.22 | 18,084 |
| 2024-03-08 | $88.94 | $89.25 | $87.49 | $87.74 | $87.74 | 27,493 |
| 2024-03-07 | $88.63 | $89.03 | $88.11 | $88.90 | $88.90 | 20,628 |
| 2024-03-06 | $88.26 | $88.36 | $87.48 | $87.85 | $87.85 | 39,353 |
| 2024-03-05 | $88.21 | $88.21 | $86.80 | $87.30 | $87.30 | 94,539 |
| 2024-03-04 | $89.05 | $89.12 | $88.79 | $88.81 | $88.81 | 43,890 |
| 2024-03-01 | $87.98 | $88.98 | $87.98 | $88.98 | $88.98 | 19,756 |
| 2024-02-29 | $87.84 | $88.00 | $87.30 | $87.78 | $87.78 | 16,284 |
| 2024-02-28 | $87.20 | $87.60 | $87.19 | $87.35 | $87.35 | 18,454 |
| 2024-02-27 | $87.44 | $87.58 | $87.08 | $87.58 | $87.58 | 25,129 |
| 2024-02-26 | $87.56 | $87.94 | $87.47 | $87.47 | $87.47 | 30,763 |
| 2024-02-23 | $87.39 | $87.70 | $86.93 | $87.35 | $87.35 | 62,099 |
| 2024-02-22 | $86.43 | $87.41 | $86.43 | $87.23 | $87.23 | 19,704 |
| 2024-02-21 | $84.63 | $84.84 | $84.17 | $84.84 | $84.84 | 41,104 |
| 2024-02-20 | $85.67 | $85.97 | $85.04 | $85.37 | $85.37 | 17,778 |
| 2024-02-16 | $87.03 | $87.03 | $86.21 | $86.22 | $86.22 | 23,378 |
| 2024-02-15 | $86.82 | $87.06 | $86.44 | $87.00 | $87.00 | 17,023 |
| 2024-02-14 | $85.86 | $86.63 | $85.78 | $86.60 | $86.60 | 25,032 |
| 2024-02-13 | $84.67 | $85.62 | $84.57 | $85.25 | $85.25 | 31,067 |
| 2024-02-12 | $86.99 | $86.99 | $86.21 | $86.32 | $86.32 | 104,268 |
| 2024-02-09 | $86.59 | $87.03 | $86.44 | $86.84 | $86.84 | 26,151 |
| 2024-02-08 | $86.26 | $86.42 | $86.22 | $86.27 | $86.27 | 123,778 |
| 2024-02-07 | $85.64 | $86.26 | $85.64 | $86.15 | $86.15 | 14,996 |
| 2024-02-06 | $85.36 | $85.36 | $84.42 | $84.82 | $84.82 | 13,642 |
| 2024-02-05 | $84.98 | $85.22 | $84.48 | $85.13 | $85.13 | 21,319 |
| 2024-02-02 | $83.81 | $85.27 | $83.81 | $85.07 | $85.07 | 26,520 |
| 2024-02-01 | $82.30 | $83.34 | $82.30 | $83.34 | $83.34 | 51,358 |
| 2024-01-31 | $82.80 | $82.93 | $81.81 | $81.91 | $81.91 | 24,554 |
| 2024-01-30 | $83.09 | $83.41 | $83.09 | $83.34 | $83.34 | 17,228 |
| 2024-01-29 | $82.44 | $83.28 | $82.44 | $83.26 | $83.26 | 15,024 |
| 2024-01-26 | $82.18 | $82.68 | $82.18 | $82.40 | $82.40 | 18,093 |
| 2024-01-25 | $82.36 | $82.47 | $81.81 | $82.29 | $82.29 | 38,774 |
| 2024-01-24 | $82.15 | $82.55 | $81.78 | $81.79 | $81.79 | 35,876 |
| 2024-01-23 | $81.30 | $81.34 | $80.95 | $81.34 | $81.34 | 30,111 |
| 2024-01-22 | $81.43 | $81.66 | $81.15 | $81.23 | $81.23 | 26,314 |
| 2024-01-19 | $80.11 | $80.89 | $79.96 | $80.87 | $80.87 | 26,334 |
| 2024-01-18 | $79.20 | $79.78 | $79.07 | $79.77 | $79.77 | 24,997 |
| 2024-01-17 | $78.63 | $78.89 | $78.33 | $78.83 | $78.83 | 81,954 |
| 2024-01-16 | $78.98 | $79.43 | $78.87 | $79.12 | $79.12 | 36,597 |
| 2024-01-12 | $79.26 | $79.34 | $78.91 | $79.21 | $79.21 | 6,637 |
| 2024-01-11 | $78.94 | $78.98 | $78.13 | $78.95 | $78.95 | 9,142 |
| 2024-01-10 | $77.81 | $78.59 | $77.81 | $78.51 | $78.51 | 14,558 |
| 2024-01-09 | $77.07 | $77.72 | $77.00 | $77.63 | $77.63 | 11,064 |
| 2024-01-08 | $76.23 | $77.47 | $76.23 | $77.47 | $77.47 | 25,136 |
| 2024-01-05 | $76.15 | $76.34 | $75.74 | $75.99 | $75.99 | 13,828 |
| 2024-01-04 | $75.93 | $76.49 | $75.90 | $75.90 | $75.90 | 89,139 |
| 2024-01-03 | $76.01 | $76.22 | $75.84 | $75.84 | $75.84 | 22,065 |
| 2024-01-02 | $77.20 | $77.20 | $76.12 | $76.49 | $76.49 | 13,283 |
| 2023-12-29 | $77.92 | $77.92 | $77.33 | $77.70 | $77.70 | 10,942 |
| 2023-12-28 | $77.79 | $78.00 | $77.79 | $77.83 | $77.83 | 10,147 |
| 2023-12-27 | $77.83 | $77.87 | $77.65 | $77.84 | $77.84 | 15,913 |
| 2023-12-26 | $77.57 | $77.78 | $77.57 | $77.70 | $77.70 | 12,807 |
| 2023-12-22 | $77.77 | $77.77 | $77.26 | $77.52 | $77.52 | 26,160 |
| 2023-12-21 | $77.29 | $77.55 | $77.03 | $77.55 | $77.55 | 9,689 |
| 2023-12-20 | $77.50 | $77.90 | $76.73 | $76.73 | $76.73 | 64,098 |
| 2023-12-19 | $77.44 | $77.83 | $77.44 | $77.78 | $77.78 | 18,961 |
| 2023-12-18 | $76.91 | $77.54 | $76.91 | $77.40 | $77.40 | 19,084 |
| 2023-12-15 | $76.26 | $76.78 | $76.26 | $76.74 | $76.64 | 36,965 |
| 2023-12-14 | $77.34 | $77.34 | $75.92 | $76.34 | $76.24 | 36,557 |
| 2023-12-13 | $76.80 | $77.37 | $76.59 | $77.20 | $77.10 | 122,534 |
| 2023-12-12 | $75.80 | $76.51 | $75.80 | $76.51 | $76.41 | 7,343 |
| 2023-12-11 | $75.65 | $76.16 | $75.65 | $76.11 | $76.01 | 13,395 |
| 2023-12-08 | $74.84 | $75.56 | $74.84 | $75.52 | $75.42 | 14,309 |
| 2023-12-07 | $74.79 | $75.13 | $74.74 | $75.10 | $75.00 | 13,370 |
| 2023-12-06 | $75.45 | $75.45 | $74.41 | $74.41 | $74.31 | 14,782 |
| 2023-12-05 | $74.49 | $75.07 | $74.49 | $74.96 | $74.86 | 10,027 |
| 2023-12-04 | $75.12 | $75.22 | $74.50 | $74.88 | $74.88 | 21,751 |
| 2023-12-01 | $74.86 | $75.69 | $74.86 | $75.52 | $75.52 | 22,735 |
| 2023-11-30 | $74.96 | $75.15 | $74.53 | $75.15 | $75.15 | 11,865 |
| 2023-11-29 | $75.28 | $75.31 | $74.70 | $74.73 | $74.73 | 32,073 |
| 2023-11-28 | $74.97 | $75.15 | $74.67 | $74.84 | $74.84 | 23,511 |
| 2023-11-27 | $75.24 | $75.35 | $75.12 | $75.14 | $75.14 | 11,766 |
| 2023-11-24 | $75.00 | $75.18 | $75.00 | $75.13 | $75.13 | 7,185 |
| 2023-11-22 | $75.01 | $75.32 | $74.90 | $75.12 | $75.12 | 17,936 |
| 2023-11-21 | $74.62 | $74.80 | $74.46 | $74.73 | $74.73 | 11,305 |
| 2023-11-20 | $73.94 | $74.82 | $73.94 | $74.72 | $74.72 | 25,082 |
| 2023-11-17 | $73.87 | $74.07 | $73.78 | $73.94 | $73.94 | 9,928 |
| 2023-11-16 | $73.44 | $73.75 | $73.37 | $73.67 | $73.67 | 74,181 |
| 2023-11-15 | $73.82 | $73.85 | $73.32 | $73.45 | $73.45 | 11,079 |
| 2023-11-14 | $73.35 | $73.92 | $73.31 | $73.78 | $73.78 | 15,429 |
| 2023-11-13 | $72.09 | $72.60 | $71.94 | $72.40 | $72.40 | 33,580 |
| 2023-11-10 | $71.16 | $72.20 | $71.16 | $72.15 | $72.15 | 12,936 |
| 2023-11-09 | $71.53 | $71.64 | $70.87 | $70.94 | $70.94 | 184,703 |
| 2023-11-08 | $71.09 | $71.33 | $70.86 | $71.24 | $71.24 | 50,595 |
| 2023-11-07 | $70.62 | $71.05 | $70.44 | $70.98 | $70.98 | 22,111 |
| 2023-11-06 | $70.44 | $70.50 | $70.14 | $70.50 | $70.50 | 11,674 |
| 2023-11-03 | $69.81 | $70.49 | $69.81 | $70.25 | $70.25 | 12,648 |
| 2023-11-02 | $68.92 | $69.50 | $68.92 | $69.49 | $69.49 | 12,768 |
| 2023-11-01 | $67.26 | $68.15 | $67.26 | $68.10 | $68.10 | 22,702 |
| 2023-10-31 | $66.57 | $67.07 | $66.38 | $66.98 | $66.98 | 15,521 |
| 2023-10-30 | $66.09 | $66.61 | $65.98 | $66.47 | $66.47 | 11,921 |
| 2023-10-27 | $65.92 | $66.01 | $65.31 | $65.53 | $65.53 | 20,002 |
| 2023-10-26 | $66.34 | $66.34 | $65.38 | $65.50 | $65.50 | 14,419 |
| 2023-10-25 | $67.26 | $67.35 | $66.47 | $66.47 | $66.47 | 14,661 |
| 2023-10-24 | $67.40 | $67.50 | $67.03 | $67.45 | $67.45 | 8,258 |
| 2023-10-23 | $66.48 | $67.41 | $66.40 | $66.92 | $66.92 | 10,036 |
| 2023-10-20 | $67.55 | $67.55 | $66.77 | $66.81 | $66.81 | 9,667 |
| 2023-10-19 | $68.20 | $68.69 | $67.64 | $67.80 | $67.80 | 8,534 |
| 2023-10-18 | $68.51 | $68.79 | $67.77 | $67.89 | $67.89 | 14,250 |
| 2023-10-17 | $68.33 | $69.19 | $68.33 | $68.92 | $68.92 | 7,165 |
| 2023-10-16 | $68.32 | $69.00 | $68.27 | $68.90 | $68.90 | 74,527 |
| 2023-10-13 | $68.60 | $68.73 | $67.68 | $67.89 | $67.89 | 7,751 |
| 2023-10-12 | $69.21 | $69.30 | $68.54 | $68.55 | $68.55 | 17,008 |
| 2023-10-11 | $69.26 | $69.26 | $68.65 | $69.12 | $69.12 | 9,209 |
| 2023-10-10 | $68.66 | $69.51 | $68.66 | $68.96 | $68.96 | 79,767 |
| 2023-10-09 | $67.96 | $68.59 | $67.93 | $68.51 | $68.51 | 7,406 |
| 2023-10-06 | $66.89 | $68.55 | $66.85 | $68.35 | $68.35 | 73,171 |
| 2023-10-05 | $67.33 | $67.42 | $66.86 | $67.32 | $67.32 | 12,425 |
| 2023-10-04 | $66.90 | $67.49 | $66.81 | $67.43 | $67.43 | 7,698 |
| 2023-10-03 | $67.54 | $67.65 | $66.49 | $66.69 | $66.69 | 114,101 |
| 2023-10-02 | $67.86 | $68.24 | $67.58 | $67.94 | $67.94 | 10,430 |
| 2023-09-29 | $68.36 | $68.44 | $67.68 | $67.79 | $67.79 | 18,486 |
| 2023-09-28 | $67.49 | $68.28 | $67.49 | $68.08 | $68.08 | 51,470 |
| 2023-09-27 | $67.77 | $67.77 | $67.24 | $67.50 | $67.50 | 10,755 |
| 2023-09-26 | $67.88 | $67.88 | $67.31 | $67.34 | $67.34 | 9,031 |
| 2023-09-25 | $67.87 | $68.25 | $67.87 | $68.25 | $68.25 | 18,880 |
| 2023-09-22 | $68.24 | $68.62 | $68.03 | $68.09 | $68.09 | 8,596 |
| 2023-09-21 | $69.01 | $69.01 | $68.08 | $68.08 | $68.08 | 16,667 |
| 2023-09-20 | $70.41 | $70.44 | $69.50 | $69.50 | $69.50 | 10,751 |
| 2023-09-19 | $70.16 | $70.20 | $69.73 | $70.18 | $70.18 | 8,907 |
| 2023-09-18 | $69.97 | $70.53 | $69.97 | $70.24 | $70.24 | 32,617 |
| 2023-09-15 | $70.92 | $70.92 | $70.14 | $70.21 | $70.18 | 111,877 |
| 2023-09-14 | $71.48 | $71.48 | $71.04 | $71.30 | $71.27 | 8,776 |
| 2023-09-13 | $71.22 | $71.46 | $71.04 | $71.10 | $71.07 | 7,259 |
| 2023-09-12 | $71.77 | $71.77 | $71.25 | $71.26 | $71.23 | 11,441 |
| 2023-09-11 | $72.11 | $72.35 | $71.96 | $72.31 | $72.28 | 9,779 |
| 2023-09-08 | $71.75 | $71.97 | $71.61 | $71.74 | $71.71 | 9,852 |
| 2023-09-07 | $71.35 | $71.71 | $71.35 | $71.63 | $71.60 | 7,694 |
| 2023-09-06 | $71.77 | $71.81 | $71.47 | $71.81 | $71.78 | 8,738 |
| 2023-09-05 | $72.05 | $72.16 | $71.71 | $71.94 | $71.91 | 16,956 |
| 2023-09-01 | $72.30 | $72.34 | $71.85 | $72.11 | $72.07 | 6,097 |
| 2023-08-31 | $71.88 | $72.10 | $71.80 | $71.80 | $71.77 | 5,352 |
| 2023-08-30 | $71.14 | $71.68 | $71.14 | $71.54 | $71.50 | 14,853 |
| 2023-08-29 | $70.16 | $71.15 | $70.16 | $71.09 | $71.06 | 8,636 |
| 2023-08-28 | $69.92 | $70.25 | $69.92 | $70.15 | $70.12 | 6,913 |
| 2023-08-25 | $69.30 | $69.86 | $69.00 | $69.67 | $69.67 | 19,088 |
| 2023-08-24 | $70.16 | $70.22 | $68.95 | $68.97 | $68.97 | 10,665 |
| 2023-08-23 | $69.60 | $70.28 | $69.60 | $70.02 | $70.02 | 8,234 |
| 2023-08-22 | $69.70 | $69.70 | $69.34 | $69.47 | $69.47 | 5,532 |
| 2023-08-21 | $69.36 | $69.59 | $68.97 | $69.44 | $69.44 | 5,782 |
| 2023-08-18 | $68.71 | $69.24 | $68.71 | $69.08 | $69.08 | 8,244 |
| 2023-08-17 | $70.06 | $70.09 | $69.09 | $69.15 | $69.15 | 7,264 |
| 2023-08-16 | $70.30 | $70.64 | $70.02 | $70.02 | $70.02 | 8,083 |
| 2023-08-15 | $70.49 | $70.55 | $70.32 | $70.38 | $70.38 | 6,151 |
| 2023-08-14 | $70.23 | $70.82 | $70.23 | $70.75 | $70.75 | 19,260 |
| 2023-08-11 | $70.06 | $70.53 | $70.06 | $70.33 | $70.33 | 64,157 |
| 2023-08-10 | $70.66 | $71.19 | $70.28 | $70.43 | $70.43 | 7,095 |
| 2023-08-09 | $70.66 | $70.66 | $70.11 | $70.24 | $70.24 | 13,196 |
| 2023-08-08 | $70.61 | $70.70 | $70.19 | $70.57 | $70.57 | 5,198 |
| 2023-08-07 | $70.31 | $70.77 | $70.31 | $70.77 | $70.77 | 5,889 |
| 2023-08-04 | $70.73 | $70.82 | $69.91 | $69.91 | $69.91 | 8,870 |
| 2023-08-03 | $70.54 | $70.92 | $70.54 | $70.74 | $70.74 | 6,009 |
| 2023-08-02 | $71.23 | $71.33 | $70.71 | $70.85 | $70.85 | 10,013 |
| 2023-08-01 | $71.59 | $71.75 | $71.49 | $71.67 | $71.67 | 15,359 |
| 2023-07-31 | $71.46 | $71.60 | $71.35 | $71.60 | $71.60 | 8,664 |
| 2023-07-28 | $71.29 | $71.45 | $71.06 | $71.33 | $71.33 | 19,096 |
| 2023-07-27 | $71.87 | $71.89 | $70.84 | $70.94 | $70.94 | 9,177 |
| 2023-07-26 | $71.66 | $71.67 | $71.31 | $71.47 | $71.47 | 14,347 |
| 2023-07-25 | $71.75 | $72.15 | $71.75 | $72.05 | $72.05 | 15,299 |
| 2023-07-24 | $71.83 | $71.86 | $71.72 | $71.82 | $71.82 | 5,751 |
| 2023-07-21 | $71.84 | $72.11 | $71.84 | $71.85 | $71.85 | 3,640 |
| 2023-07-20 | $71.90 | $72.04 | $71.60 | $71.62 | $71.62 | 36,127 |
| 2023-07-19 | $72.54 | $72.54 | $72.00 | $72.13 | $72.13 | 18,013 |
| 2023-07-18 | $71.63 | $72.40 | $71.63 | $72.30 | $72.30 | 18,857 |
| 2023-07-17 | $71.10 | $71.89 | $71.10 | $71.74 | $71.74 | 10,195 |
| 2023-07-14 | $71.10 | $71.35 | $71.10 | $71.22 | $71.22 | 9,640 |
| 2023-07-13 | $70.88 | $71.01 | $70.73 | $70.93 | $70.93 | 7,550 |
| 2023-07-12 | $70.81 | $70.85 | $70.43 | $70.55 | $70.55 | 26,583 |
| 2023-07-11 | $70.06 | $70.33 | $69.92 | $70.29 | $70.29 | 15,758 |
| 2023-07-10 | $69.07 | $69.80 | $69.07 | $69.80 | $69.80 | 8,779 |
| 2023-07-07 | $69.28 | $69.69 | $69.11 | $69.11 | $69.11 | 10,049 |
| 2023-07-06 | $69.38 | $69.60 | $69.18 | $69.52 | $69.52 | 26,562 |
| 2023-07-05 | $69.96 | $70.12 | $69.93 | $70.08 | $70.08 | 6,301 |
| 2023-07-03 | $70.39 | $70.39 | $70.05 | $70.28 | $70.28 | 3,809 |
| 2023-06-30 | $70.49 | $70.71 | $70.42 | $70.62 | $70.62 | 10,980 |
| 2023-06-29 | $69.44 | $69.85 | $69.44 | $69.83 | $69.83 | 11,964 |
| 2023-06-28 | $69.39 | $69.67 | $69.27 | $69.45 | $69.45 | 13,952 |
| 2023-06-27 | $68.89 | $69.51 | $68.89 | $69.42 | $69.42 | 14,326 |
| 2023-06-26 | $68.67 | $69.10 | $68.58 | $68.58 | $68.58 | 13,162 |
| 2023-06-23 | $68.77 | $68.95 | $68.62 | $68.81 | $68.81 | 9,282 |
| 2023-06-22 | $68.92 | $69.26 | $68.92 | $69.26 | $69.26 | 13,119 |
| 2023-06-21 | $68.97 | $69.27 | $68.93 | $69.07 | $69.07 | 24,210 |
| 2023-06-20 | $69.05 | $69.35 | $68.83 | $69.01 | $69.01 | 18,207 |
| 2023-06-16 | $70.40 | $70.40 | $69.49 | $69.51 | $69.44 | 23,422 |
| 2023-06-15 | $68.96 | $70.05 | $68.82 | $69.91 | $69.84 | 18,286 |
| 2023-06-14 | $68.60 | $69.05 | $68.48 | $68.86 | $68.79 | 10,973 |
| 2023-06-13 | $68.91 | $68.91 | $68.49 | $68.72 | $68.65 | 53,531 |
| 2023-06-12 | $67.79 | $68.44 | $67.79 | $68.44 | $68.37 | 6,277 |
| 2023-06-09 | $67.44 | $67.73 | $67.35 | $67.56 | $67.49 | 13,598 |
| 2023-06-08 | $66.71 | $67.26 | $66.71 | $67.24 | $67.17 | 50,112 |
| 2023-06-07 | $67.28 | $67.28 | $66.58 | $66.58 | $66.58 | 10,068 |
| 2023-06-06 | $67.36 | $67.36 | $67.06 | $67.28 | $67.28 | 5,114 |
| 2023-06-05 | $67.50 | $67.74 | $67.38 | $67.44 | $67.44 | 7,305 |
| 2023-06-02 | $67.01 | $67.54 | $66.87 | $67.48 | $67.48 | 28,644 |
| 2023-06-01 | $66.02 | $66.83 | $65.93 | $66.66 | $66.66 | 8,718 |
| 2023-05-31 | $66.10 | $66.26 | $65.88 | $66.21 | $66.21 | 7,957 |
| 2023-05-30 | $66.89 | $67.05 | $66.38 | $66.51 | $66.51 | 59,942 |
| 2023-05-26 | $65.47 | $66.56 | $65.47 | $66.50 | $66.50 | 10,046 |
| 2023-05-25 | $64.64 | $65.43 | $64.64 | $65.29 | $65.29 | 11,842 |
| 2023-05-24 | $64.54 | $64.73 | $64.35 | $64.48 | $64.48 | 11,791 |
| 2023-05-23 | $65.57 | $65.57 | $64.85 | $64.86 | $64.86 | 11,984 |
| 2023-05-22 | $66.15 | $66.17 | $65.89 | $65.89 | $65.89 | 7,006 |
| 2023-05-19 | $66.31 | $66.40 | $65.99 | $66.19 | $66.19 | 14,417 |
| 2023-05-18 | $65.44 | $66.22 | $65.44 | $66.21 | $66.21 | 18,836 |
| 2023-05-17 | $64.98 | $65.56 | $64.96 | $65.39 | $65.39 | 19,423 |
| 2023-05-16 | $64.94 | $64.94 | $64.73 | $64.73 | $64.73 | 10,134 |
| 2023-05-15 | $65.00 | $65.11 | $65.00 | $65.10 | $65.10 | 3,617 |
| 2023-05-12 | $65.16 | $65.16 | $64.59 | $64.96 | $64.96 | 4,413 |
| 2023-05-11 | $64.62 | $64.94 | $64.62 | $64.91 | $64.91 | 4,839 |
| 2023-05-10 | $65.31 | $65.31 | $64.63 | $65.12 | $65.12 | 17,694 |
| 2023-05-09 | $64.98 | $65.11 | $64.93 | $64.95 | $64.95 | 21,531 |
| 2023-05-08 | $65.02 | $65.08 | $64.91 | $65.07 | $65.07 | 12,521 |
| 2023-05-05 | $64.43 | $65.17 | $64.43 | $64.94 | $64.94 | 7,605 |
| 2023-05-04 | $64.06 | $64.17 | $63.74 | $63.87 | $63.87 | 12,529 |
| 2023-05-03 | $64.76 | $65.00 | $64.26 | $64.26 | $64.26 | 25,169 |
| 2023-05-02 | $65.27 | $65.27 | $64.21 | $64.58 | $64.58 | 11,586 |
| 2023-05-01 | $65.50 | $65.77 | $65.48 | $65.58 | $65.58 | 12,694 |
| 2023-04-28 | $64.91 | $65.49 | $64.91 | $65.47 | $65.47 | 6,830 |
| 2023-04-27 | $64.30 | $64.95 | $64.17 | $64.91 | $64.91 | 11,745 |
| 2023-04-26 | $64.33 | $64.35 | $63.73 | $63.90 | $63.90 | 11,556 |
| 2023-04-25 | $65.13 | $65.14 | $64.29 | $64.29 | $64.29 | 10,232 |
| 2023-04-24 | $65.30 | $65.57 | $65.28 | $65.46 | $65.46 | 9,328 |
| 2023-04-21 | $65.48 | $65.48 | $65.07 | $65.35 | $65.35 | 10,050 |
| 2023-04-20 | $65.15 | $65.65 | $65.15 | $65.37 | $65.37 | 16,704 |
| 2023-04-19 | $65.46 | $65.63 | $65.43 | $65.54 | $65.54 | 11,832 |
| 2023-04-18 | $65.86 | $65.98 | $65.58 | $65.82 | $65.82 | 16,075 |
| 2023-04-17 | $65.61 | $65.61 | $65.23 | $65.58 | $65.58 | 9,844 |
| 2023-04-14 | $65.75 | $65.75 | $65.09 | $65.43 | $65.43 | 11,389 |
| 2023-04-13 | $64.89 | $65.64 | $64.89 | $65.64 | $65.64 | 8,735 |
| 2023-04-12 | $65.28 | $65.28 | $64.69 | $64.75 | $64.75 | 19,648 |
| 2023-04-11 | $64.72 | $65.00 | $64.72 | $64.76 | $64.76 | 10,697 |
| 2023-04-10 | $64.00 | $64.62 | $64.00 | $64.62 | $64.62 | 4,916 |
| 2023-04-06 | $64.38 | $64.59 | $64.16 | $64.50 | $64.50 | 11,164 |
| 2023-04-05 | $64.86 | $64.87 | $64.43 | $64.64 | $64.64 | 10,140 |
| 2023-04-04 | $65.44 | $65.53 | $64.83 | $64.99 | $64.99 | 20,936 |
| 2023-04-03 | $65.00 | $65.42 | $64.99 | $65.35 | $65.35 | 17,545 |
| 2023-03-31 | $64.21 | $64.99 | $64.21 | $64.99 | $64.99 | 9,592 |
| 2023-03-30 | $64.30 | $64.30 | $63.78 | $64.10 | $64.10 | 9,956 |
| 2023-03-29 | $63.59 | $63.86 | $63.43 | $63.78 | $63.78 | 54,874 |
| 2023-03-28 | $62.86 | $63.00 | $62.76 | $62.94 | $62.94 | 10,801 |
| 2023-03-27 | $62.94 | $63.17 | $62.84 | $62.94 | $62.94 | 17,671 |
| 2023-03-24 | $62.35 | $62.73 | $62.00 | $62.70 | $62.70 | 11,735 |
| 2023-03-23 | $62.60 | $63.38 | $62.22 | $62.62 | $62.62 | 10,376 |
| 2023-03-22 | $63.16 | $63.36 | $62.33 | $62.33 | $62.33 | 9,498 |
| 2023-03-21 | $62.85 | $63.33 | $62.75 | $63.19 | $63.19 | 12,893 |
| 2023-03-20 | $61.91 | $62.35 | $61.81 | $62.35 | $62.35 | 10,327 |
| 2023-03-17 | $62.02 | $62.21 | $61.55 | $61.69 | $61.61 | 6,888 |
| 2023-03-16 | $60.89 | $62.36 | $60.89 | $62.27 | $62.19 | 12,222 |
| 2023-03-15 | $61.16 | $61.21 | $60.58 | $61.21 | $61.13 | 12,503 |
| 2023-03-14 | $61.71 | $62.31 | $61.53 | $62.04 | $61.96 | 5,963 |
| 2023-03-13 | $61.10 | $61.62 | $60.95 | $61.00 | $60.92 | 8,938 |
| 2023-03-10 | $62.30 | $62.30 | $60.91 | $61.07 | $60.99 | 5,299 |
| 2023-03-09 | $63.51 | $63.51 | $62.28 | $62.28 | $62.19 | 9,515 |
| 2023-03-08 | $63.19 | $63.29 | $62.86 | $63.28 | $63.20 | 11,848 |
| 2023-03-07 | $63.88 | $63.88 | $63.04 | $63.05 | $62.97 | 4,080 |
| 2023-03-06 | $63.76 | $64.30 | $63.76 | $63.91 | $63.82 | 24,216 |
| 2023-03-03 | $62.95 | $63.61 | $62.82 | $63.61 | $63.53 | 9,856 |
| 2023-03-02 | $61.92 | $62.80 | $61.92 | $62.69 | $62.61 | 42,618 |
| 2023-03-01 | $61.82 | $62.05 | $61.67 | $61.82 | $61.74 | 8,948 |
| 2023-02-28 | $62.26 | $62.40 | $61.90 | $61.90 | $61.82 | 26,061 |
| 2023-02-27 | $62.38 | $62.50 | $62.21 | $62.25 | $62.17 | 22,608 |
| 2023-02-24 | $61.81 | $62.04 | $61.49 | $61.93 | $61.84 | 14,356 |
| 2023-02-23 | $62.84 | $62.84 | $61.98 | $62.67 | $62.59 | 17,275 |
| 2023-02-22 | $62.35 | $62.83 | $62.27 | $62.39 | $62.31 | 16,161 |
| 2023-02-21 | $63.18 | $63.25 | $62.53 | $62.55 | $62.47 | 28,409 |
| 2023-02-17 | $63.51 | $63.70 | $63.27 | $63.66 | $63.66 | 15,454 |
| 2023-02-16 | $64.40 | $65.06 | $64.26 | $64.26 | $64.26 | 19,423 |
| 2023-02-15 | $64.71 | $65.13 | $64.66 | $65.13 | $65.13 | 19,053 |
| 2023-02-14 | $64.26 | $65.20 | $64.26 | $64.98 | $64.98 | 22,797 |
| 2023-02-13 | $64.05 | $64.64 | $63.97 | $64.61 | $64.61 | 80,104 |
| 2023-02-10 | $63.72 | $64.04 | $63.58 | $64.03 | $64.03 | 30,788 |
| 2023-02-09 | $64.72 | $64.72 | $63.74 | $63.92 | $63.92 | 27,742 |
| 2023-02-08 | $64.55 | $64.55 | $64.08 | $64.13 | $64.13 | 14,448 |
| 2023-02-07 | $63.63 | $64.77 | $63.48 | $64.58 | $64.58 | 38,434 |
| 2023-02-06 | $63.49 | $63.92 | $63.49 | $63.74 | $63.74 | 12,673 |
| 2023-02-03 | $63.80 | $64.58 | $63.78 | $63.93 | $63.93 | 10,750 |
| 2023-02-02 | $64.83 | $64.83 | $64.03 | $64.41 | $64.41 | 15,493 |
| 2023-02-01 | $63.46 | $64.65 | $63.16 | $64.26 | $64.26 | 11,515 |
| 2023-01-31 | $62.87 | $63.70 | $62.87 | $63.70 | $63.70 | 56,360 |
| 2023-01-30 | $63.21 | $63.58 | $62.84 | $62.85 | $62.85 | 11,187 |
| 2023-01-27 | $63.67 | $63.94 | $63.65 | $63.65 | $63.65 | 11,130 |
| 2023-01-26 | $63.19 | $63.61 | $62.86 | $63.61 | $63.61 | 8,152 |
| 2023-01-25 | $61.87 | $62.66 | $61.64 | $62.58 | $62.58 | 31,972 |
| 2023-01-24 | $62.47 | $62.72 | $62.08 | $62.68 | $62.68 | 60,398 |
| 2023-01-23 | $62.24 | $63.05 | $62.16 | $62.75 | $62.75 | 10,994 |
| 2023-01-20 | $60.93 | $62.03 | $60.93 | $62.03 | $62.03 | 11,817 |
| 2023-01-19 | $60.99 | $61.30 | $60.71 | $61.00 | $61.00 | 29,710 |
| 2023-01-18 | $62.55 | $62.56 | $61.37 | $61.37 | $61.37 | 10,220 |
| 2023-01-17 | $62.23 | $62.63 | $62.23 | $62.28 | $62.28 | 11,589 |
| 2023-01-13 | $61.56 | $62.26 | $61.56 | $62.26 | $62.26 | 8,561 |
| 2023-01-12 | $61.79 | $62.13 | $61.15 | $62.03 | $62.03 | 8,029 |
| 2023-01-11 | $60.94 | $61.52 | $60.94 | $61.52 | $61.52 | 35,328 |
| 2023-01-10 | $60.39 | $60.71 | $60.15 | $60.71 | $60.71 | 20,741 |
| 2023-01-09 | $60.70 | $61.35 | $60.42 | $60.42 | $60.42 | 15,646 |
| 2023-01-06 | $59.33 | $60.42 | $59.26 | $60.21 | $60.21 | 14,977 |
| 2023-01-05 | $58.74 | $59.19 | $58.74 | $58.89 | $58.89 | 35,879 |
| 2023-01-04 | $59.26 | $59.62 | $58.96 | $59.42 | $59.42 | 7,802 |
| 2023-01-03 | $59.91 | $60.00 | $58.59 | $58.99 | $58.99 | 17,653 |
| 2022-12-30 | $59.43 | $59.74 | $59.15 | $59.74 | $59.74 | 23,366 |
| 2022-12-29 | $59.41 | $60.00 | $59.41 | $59.87 | $59.87 | 41,288 |
| 2022-12-28 | $59.66 | $59.68 | $58.86 | $58.94 | $58.94 | 46,606 |
| 2022-12-27 | $59.84 | $59.93 | $59.54 | $59.64 | $59.64 | 17,360 |
| 2022-12-23 | $59.38 | $59.90 | $59.17 | $59.89 | $59.89 | 31,366 |
| 2022-12-22 | $60.08 | $60.08 | $58.77 | $59.45 | $59.45 | 8,620 |
| 2022-12-21 | $60.05 | $60.67 | $59.90 | $60.52 | $60.52 | 9,972 |
| 2022-12-20 | $59.46 | $60.02 | $59.41 | $59.68 | $59.68 | 31,046 |
| 2022-12-19 | $60.29 | $60.29 | $59.35 | $59.59 | $59.59 | 26,347 |
| 2022-12-16 | $60.38 | $60.52 | $59.88 | $60.25 | $60.14 | 22,377 |
| 2022-12-15 | $61.43 | $61.59 | $60.62 | $60.83 | $60.72 | 17,359 |
| 2022-12-14 | $62.60 | $63.05 | $62.04 | $62.37 | $62.25 | 14,785 |
| 2022-12-13 | $64.01 | $64.01 | $62.43 | $62.65 | $62.53 | 11,304 |
| 2022-12-12 | $61.92 | $62.41 | $61.92 | $62.41 | $62.30 | 11,246 |
| 2022-12-09 | $62.08 | $62.23 | $61.60 | $61.60 | $61.48 | 31,875 |
| 2022-12-08 | $62.03 | $62.33 | $61.95 | $62.11 | $62.00 | 15,015 |
| 2022-12-07 | $61.62 | $62.01 | $61.58 | $61.74 | $61.62 | 15,720 |
| 2022-12-06 | $62.92 | $62.92 | $61.70 | $61.93 | $61.81 | 18,642 |
| 2022-12-05 | $64.29 | $64.29 | $62.89 | $63.12 | $63.00 | 11,770 |
| 2022-12-02 | $63.61 | $64.54 | $63.61 | $64.46 | $64.34 | 10,353 |
| 2022-12-01 | $64.78 | $64.81 | $64.25 | $64.52 | $64.40 | 22,335 |
| 2022-11-30 | $62.77 | $64.63 | $62.65 | $64.63 | $64.51 | 110,769 |
| 2022-11-29 | $62.90 | $62.99 | $62.48 | $62.75 | $62.63 | 12,117 |
| 2022-11-28 | $63.35 | $63.69 | $62.83 | $63.00 | $62.88 | 25,158 |
| 2022-11-25 | $63.79 | $64.04 | $63.78 | $63.98 | $63.86 | 2,887 |
| 2022-11-23 | $63.45 | $64.07 | $63.45 | $63.92 | $63.80 | 48,597 |
| 2022-11-22 | $62.79 | $63.53 | $62.79 | $63.53 | $63.41 | 22,136 |
| 2022-11-21 | $62.66 | $62.85 | $62.42 | $62.59 | $62.48 | 18,928 |
| 2022-11-18 | $63.17 | $63.17 | $62.66 | $63.00 | $62.88 | 16,898 |
| 2022-11-17 | $62.37 | $62.98 | $62.23 | $62.85 | $62.73 | 45,635 |
| 2022-11-16 | $63.37 | $63.53 | $63.07 | $63.12 | $63.00 | 20,096 |
| 2022-11-15 | $64.04 | $64.18 | $63.18 | $63.65 | $63.53 | 50,186 |
| 2022-11-14 | $63.00 | $63.77 | $62.96 | $62.96 | $62.84 | 26,699 |
| 2022-11-11 | $63.03 | $63.33 | $62.64 | $63.22 | $63.22 | 16,924 |
| 2022-11-10 | $61.79 | $62.89 | $61.79 | $62.88 | $62.88 | 31,648 |
| 2022-11-09 | $60.39 | $60.41 | $59.38 | $59.44 | $59.44 | 18,163 |
| 2022-11-08 | $60.34 | $61.32 | $60.15 | $60.76 | $60.76 | 70,248 |
| 2022-11-07 | $59.34 | $60.13 | $59.31 | $60.00 | $60.00 | 36,735 |
| 2022-11-04 | $59.81 | $59.81 | $58.44 | $59.30 | $59.30 | 5,386 |
| 2022-11-03 | $58.87 | $59.46 | $58.85 | $58.85 | $58.85 | 37,457 |
| 2022-11-02 | $61.05 | $61.51 | $59.55 | $59.56 | $59.56 | 14,770 |
| 2022-11-01 | $62.06 | $62.06 | $61.31 | $61.43 | $61.43 | 9,782 |
| 2022-10-31 | $61.55 | $61.89 | $61.39 | $61.58 | $61.58 | 20,043 |
| 2022-10-28 | $60.56 | $61.98 | $60.56 | $61.98 | $61.98 | 20,370 |
| 2022-10-27 | $60.92 | $61.20 | $60.40 | $60.41 | $60.41 | 11,998 |
| 2022-10-26 | $60.35 | $61.57 | $60.35 | $60.44 | $60.44 | 15,363 |
| 2022-10-25 | $60.39 | $60.96 | $60.39 | $60.93 | $60.93 | 15,087 |
| 2022-10-24 | $59.55 | $60.18 | $59.18 | $59.92 | $59.92 | 31,783 |
| 2022-10-21 | $57.68 | $59.20 | $57.68 | $59.20 | $59.20 | 11,644 |
| 2022-10-20 | $58.17 | $58.87 | $57.65 | $57.80 | $57.80 | 36,160 |
| 2022-10-19 | $58.07 | $58.40 | $57.67 | $58.08 | $58.08 | 12,026 |
| 2022-10-18 | $57.79 | $58.52 | $57.79 | $58.27 | $58.27 | 23,583 |
| 2022-10-17 | $57.27 | $57.86 | $57.27 | $57.69 | $57.69 | 7,264 |
| 2022-10-14 | $57.68 | $57.70 | $56.15 | $56.26 | $56.26 | 15,490 |
| 2022-10-13 | $54.98 | $57.90 | $54.90 | $57.73 | $57.73 | 12,945 |
| 2022-10-12 | $56.69 | $56.85 | $56.52 | $56.52 | $56.52 | 8,070 |
| 2022-10-11 | $57.00 | $57.39 | $56.46 | $56.70 | $56.70 | 8,953 |
| 2022-10-10 | $58.15 | $58.15 | $56.99 | $57.40 | $57.40 | 8,211 |
| 2022-10-07 | $58.86 | $58.86 | $57.69 | $57.97 | $57.97 | 9,311 |
| 2022-10-06 | $60.64 | $60.64 | $59.71 | $59.77 | $59.77 | 8,635 |
| 2022-10-05 | $59.64 | $60.58 | $59.29 | $60.22 | $60.22 | 19,390 |
| 2022-10-04 | $59.79 | $60.24 | $59.66 | $60.18 | $60.18 | 15,623 |
| 2022-10-03 | $57.53 | $58.74 | $57.53 | $58.45 | $58.45 | 12,568 |
| 2022-09-30 | $57.81 | $58.21 | $56.93 | $56.95 | $56.95 | 14,455 |
| 2022-09-29 | $57.97 | $57.97 | $57.14 | $57.68 | $57.68 | 15,067 |
| 2022-09-28 | $57.67 | $58.99 | $57.52 | $58.74 | $58.74 | 33,140 |
| 2022-09-27 | $58.07 | $58.45 | $57.13 | $57.51 | $57.51 | 14,636 |
| 2022-09-26 | $57.66 | $58.35 | $57.28 | $57.48 | $57.48 | 45,052 |
| 2022-09-23 | $58.27 | $58.27 | $57.25 | $57.83 | $57.83 | 20,500 |
| 2022-09-22 | $59.11 | $59.23 | $58.74 | $58.81 | $58.81 | 12,414 |
| 2022-09-21 | $60.81 | $61.13 | $59.52 | $59.52 | $59.52 | 26,590 |
| 2022-09-20 | $60.56 | $60.78 | $60.19 | $60.50 | $60.50 | 28,016 |
| 2022-09-19 | $60.03 | $61.06 | $60.03 | $61.03 | $61.03 | 18,604 |
| 2022-09-16 | $60.46 | $60.77 | $60.13 | $60.73 | $60.68 | 20,642 |
| 2022-09-15 | $61.83 | $62.18 | $61.07 | $61.28 | $61.23 | 72,351 |
| 2022-09-14 | $61.85 | $62.58 | $61.80 | $62.38 | $62.33 | 12,369 |
| 2022-09-13 | $63.01 | $63.10 | $61.68 | $61.84 | $61.79 | 33,348 |
| 2022-09-12 | $64.25 | $64.61 | $64.20 | $64.61 | $64.55 | 20,344 |
| 2022-09-09 | $63.54 | $64.12 | $63.43 | $64.00 | $63.94 | 12,799 |
| 2022-09-08 | $61.98 | $63.10 | $61.98 | $63.00 | $62.95 | 14,756 |
| 2022-09-07 | $61.43 | $62.67 | $61.39 | $62.48 | $62.43 | 17,093 |
| 2022-09-06 | $61.62 | $61.92 | $60.99 | $61.36 | $61.31 | 21,085 |
| 2022-09-02 | $62.74 | $62.77 | $61.25 | $61.42 | $61.42 | 13,282 |
| 2022-09-01 | $61.52 | $61.97 | $60.94 | $61.97 | $61.97 | 14,102 |
| 2022-08-31 | $62.98 | $62.99 | $62.16 | $62.16 | $62.16 | 15,821 |
| 2022-08-30 | $63.68 | $63.75 | $62.27 | $62.73 | $62.73 | 10,569 |
| 2022-08-29 | $63.48 | $63.94 | $63.30 | $63.38 | $63.38 | 9,547 |
| 2022-08-26 | $66.66 | $66.80 | $64.09 | $64.10 | $64.10 | 12,824 |
| 2022-08-25 | $65.78 | $66.64 | $65.73 | $66.64 | $66.64 | 9,254 |
| 2022-08-24 | $65.43 | $65.93 | $65.43 | $65.69 | $65.69 | 10,220 |
| 2022-08-23 | $65.44 | $65.93 | $65.44 | $65.53 | $65.53 | 16,485 |
| 2022-08-22 | $65.98 | $66.15 | $65.30 | $65.47 | $65.47 | 15,183 |
| 2022-08-19 | $67.52 | $67.52 | $66.85 | $66.98 | $66.98 | 10,232 |
| 2022-08-18 | $67.70 | $68.26 | $67.68 | $68.05 | $68.05 | 13,116 |
| 2022-08-17 | $67.50 | $68.06 | $67.16 | $67.64 | $67.64 | 52,466 |
| 2022-08-16 | $68.16 | $68.60 | $67.77 | $68.25 | $68.25 | 45,472 |
| 2022-08-15 | $67.57 | $68.51 | $67.57 | $68.41 | $68.41 | 20,667 |
| 2022-08-12 | $67.03 | $67.88 | $66.90 | $67.88 | $67.88 | 19,119 |
| 2022-08-11 | $67.36 | $67.71 | $66.48 | $66.55 | $66.55 | 14,935 |
| 2022-08-10 | $66.77 | $66.85 | $66.31 | $66.84 | $66.84 | 46,397 |
| 2022-08-09 | $65.81 | $65.81 | $65.04 | $65.23 | $65.23 | 27,300 |
| 2022-08-08 | $66.38 | $66.85 | $65.80 | $66.08 | $66.08 | 16,257 |
| 2022-08-05 | $65.55 | $66.40 | $65.55 | $66.30 | $66.30 | 29,461 |
| 2022-08-04 | $66.28 | $66.47 | $65.78 | $66.43 | $66.43 | 54,870 |
| 2022-08-03 | $65.61 | $66.56 | $65.57 | $66.35 | $66.35 | 20,243 |
| 2022-08-02 | $65.13 | $66.03 | $64.80 | $65.33 | $65.33 | 26,383 |
| 2022-08-01 | $65.21 | $66.07 | $65.21 | $65.50 | $65.50 | 67,903 |
| 2022-07-29 | $64.71 | $65.82 | $64.71 | $65.70 | $65.70 | 18,700 |
| 2022-07-28 | $63.88 | $64.84 | $63.37 | $64.73 | $64.73 | 21,221 |
| 2022-07-27 | $62.37 | $64.03 | $62.37 | $63.70 | $63.70 | 23,524 |
| 2022-07-26 | $62.46 | $62.46 | $61.54 | $61.66 | $61.66 | 7,908 |
| 2022-07-25 | $62.86 | $62.86 | $62.32 | $62.72 | $62.72 | 15,854 |
| 2022-07-22 | $63.76 | $63.97 | $62.53 | $62.86 | $62.86 | 17,324 |
| 2022-07-21 | $62.61 | $63.64 | $62.28 | $63.62 | $63.62 | 28,903 |
| 2022-07-20 | $61.84 | $62.88 | $61.84 | $62.66 | $62.66 | 21,220 |
| 2022-07-19 | $60.81 | $61.89 | $60.67 | $61.89 | $61.89 | 27,594 |
| 2022-07-18 | $61.17 | $61.30 | $59.85 | $60.05 | $60.05 | 14,521 |
| 2022-07-15 | $60.00 | $60.55 | $59.91 | $60.55 | $60.55 | 22,177 |
| 2022-07-14 | $58.45 | $59.42 | $57.84 | $59.29 | $59.29 | 32,129 |
| 2022-07-13 | $58.36 | $59.60 | $58.36 | $59.18 | $59.18 | 67,728 |
| 2022-07-12 | $60.26 | $60.63 | $59.10 | $59.40 | $59.40 | 15,863 |
| 2022-07-11 | $60.65 | $60.65 | $60.15 | $60.28 | $60.28 | 12,475 |
| 2022-07-08 | $60.63 | $61.38 | $60.44 | $61.16 | $61.16 | 27,563 |
| 2022-07-07 | $60.26 | $61.11 | $60.26 | $61.02 | $61.02 | 35,595 |
| 2022-07-06 | $59.49 | $60.06 | $59.07 | $59.70 | $59.70 | 74,695 |
| 2022-07-05 | $57.75 | $59.30 | $57.75 | $59.28 | $59.28 | 119,471 |
| 2022-07-01 | $58.32 | $58.84 | $57.71 | $58.79 | $58.79 | 25,994 |
| 2022-06-30 | $58.41 | $59.23 | $57.80 | $58.67 | $58.67 | 39,631 |
| 2022-06-29 | $59.20 | $59.50 | $58.80 | $59.18 | $59.18 | 24,153 |
| 2022-06-28 | $61.21 | $61.53 | $59.39 | $59.44 | $59.44 | 23,111 |
| 2022-06-27 | $61.40 | $61.53 | $60.79 | $60.89 | $60.89 | 14,227 |
| 2022-06-24 | $59.74 | $61.24 | $59.74 | $61.24 | $61.24 | 30,261 |
| 2022-06-23 | $59.02 | $59.13 | $58.22 | $58.99 | $58.99 | 32,074 |
| 2022-06-22 | $57.93 | $59.19 | $57.93 | $58.53 | $58.53 | 13,029 |
| 2022-06-21 | $57.98 | $59.10 | $57.98 | $58.80 | $58.80 | 36,998 |
| 2022-06-17 | $56.69 | $57.55 | $56.35 | $57.04 | $57.03 | 43,120 |
| 2022-06-16 | $57.77 | $57.77 | $56.32 | $56.71 | $56.70 | 62,772 |
| 2022-06-15 | $59.11 | $59.86 | $58.30 | $59.35 | $59.33 | 21,610 |
| 2022-06-14 | $58.78 | $58.89 | $58.00 | $58.51 | $58.50 | 36,437 |
| 2022-06-13 | $59.27 | $59.63 | $58.23 | $58.46 | $58.45 | 30,908 |
| 2022-06-10 | $62.28 | $62.28 | $61.26 | $61.28 | $61.26 | 38,468 |
| 2022-06-09 | $64.55 | $64.96 | $63.49 | $63.49 | $63.47 | 15,259 |
| 2022-06-08 | $65.49 | $65.60 | $64.78 | $64.90 | $64.88 | 15,080 |
| 2022-06-07 | $64.04 | $65.59 | $64.04 | $65.51 | $65.49 | 27,931 |
| 2022-06-06 | $65.57 | $65.69 | $64.56 | $64.78 | $64.76 | 44,850 |
| 2022-06-03 | $64.97 | $65.36 | $64.51 | $64.70 | $64.68 | 128,878 |
| 2022-06-02 | $64.00 | $66.04 | $63.97 | $66.03 | $66.01 | 38,868 |
| 2022-06-01 | $65.38 | $65.38 | $63.64 | $64.02 | $64.00 | 56,058 |
| 2022-05-31 | $64.98 | $65.13 | $64.14 | $64.44 | $64.42 | 50,670 |
| 2022-05-27 | $63.61 | $65.24 | $63.61 | $65.24 | $65.22 | 12,129 |
| 2022-05-26 | $61.40 | $63.39 | $61.40 | $63.26 | $63.24 | 43,884 |
| 2022-05-25 | $60.11 | $61.72 | $60.11 | $61.36 | $61.34 | 67,771 |
| 2022-05-24 | $60.59 | $60.67 | $59.64 | $60.48 | $60.46 | 61,607 |
| 2022-05-23 | $60.66 | $61.47 | $60.30 | $61.47 | $61.45 | 163,543 |
| 2022-05-20 | $61.01 | $61.01 | $58.63 | $60.32 | $60.30 | 250,215 |
| 2022-05-19 | $59.57 | $60.88 | $59.44 | $60.09 | $60.07 | 39,535 |
| 2022-05-18 | $62.09 | $62.09 | $59.82 | $60.09 | $60.07 | 31,764 |
| 2022-05-17 | $62.61 | $62.94 | $61.87 | $62.85 | $62.83 | 28,521 |
| 2022-05-16 | $61.54 | $62.07 | $61.25 | $61.40 | $61.38 | 156,717 |
| 2022-05-13 | $60.51 | $62.10 | $60.47 | $61.84 | $61.82 | 38,809 |
| 2022-05-12 | $58.72 | $59.91 | $58.22 | $59.48 | $59.46 | 160,130 |
| 2022-05-11 | $60.18 | $61.60 | $59.43 | $59.49 | $59.47 | 25,280 |
| 2022-05-10 | $61.35 | $61.67 | $59.81 | $60.78 | $60.76 | 32,048 |
| 2022-05-09 | $62.03 | $62.10 | $59.74 | $60.03 | $60.01 | 31,044 |
| 2022-05-06 | $63.53 | $64.12 | $62.31 | $63.31 | $63.29 | 25,540 |
| 2022-05-05 | $66.12 | $66.24 | $63.36 | $64.07 | $64.05 | 180,856 |
| 2022-05-04 | $65.03 | $67.01 | $63.96 | $66.87 | $66.85 | 40,814 |
| 2022-05-03 | $64.48 | $64.98 | $64.25 | $64.63 | $64.61 | 25,514 |
| 2022-05-02 | $63.50 | $64.57 | $62.91 | $64.57 | $64.55 | 27,168 |
| 2022-04-29 | $65.59 | $66.47 | $63.62 | $63.74 | $63.72 | 38,640 |
| 2022-04-28 | $65.03 | $66.62 | $64.27 | $66.09 | $66.07 | 28,043 |
| 2022-04-27 | $64.83 | $65.08 | $64.19 | $64.23 | $64.21 | 23,754 |
| 2022-04-26 | $65.75 | $65.75 | $63.82 | $63.82 | $63.80 | 39,266 |
| 2022-04-25 | $64.87 | $66.17 | $64.65 | $66.17 | $66.15 | 50,243 |
| 2022-04-22 | $67.56 | $67.56 | $65.51 | $65.57 | $65.55 | 21,165 |
| 2022-04-21 | $70.35 | $70.67 | $67.50 | $67.70 | $67.68 | 18,122 |
| 2022-04-20 | $69.98 | $70.26 | $69.46 | $69.53 | $69.51 | 33,615 |
| 2022-04-19 | $68.21 | $69.61 | $68.21 | $69.57 | $69.55 | 15,808 |
| 2022-04-18 | $68.05 | $68.79 | $67.98 | $68.37 | $68.35 | 14,265 |
| 2022-04-14 | $69.58 | $69.75 | $68.34 | $68.38 | $68.36 | 19,226 |
| 2022-04-13 | $68.59 | $69.73 | $68.59 | $69.62 | $69.60 | 17,302 |
| 2022-04-12 | $69.69 | $70.05 | $68.16 | $68.42 | $68.40 | 26,155 |
| 2022-04-11 | $69.82 | $69.82 | $68.79 | $68.83 | $68.81 | 18,603 |
| 2022-04-08 | $70.70 | $71.19 | $70.46 | $70.59 | $70.57 | 10,086 |
| 2022-04-07 | $70.26 | $71.41 | $70.04 | $71.01 | $70.99 | 22,130 |
| 2022-04-06 | $70.76 | $70.84 | $70.18 | $70.46 | $70.44 | 18,066 |
| 2022-04-05 | $72.96 | $73.09 | $71.61 | $71.74 | $71.72 | 35,587 |
| 2022-04-04 | $72.55 | $73.25 | $72.55 | $73.23 | $73.21 | 19,409 |
| 2022-04-01 | $72.40 | $72.53 | $71.72 | $72.28 | $72.26 | 22,533 |
| 2022-03-31 | $73.12 | $73.42 | $72.18 | $72.25 | $72.23 | 30,147 |
| 2022-03-30 | $73.96 | $74.05 | $72.97 | $73.17 | $73.15 | 14,301 |
| 2022-03-29 | $73.64 | $74.31 | $73.28 | $74.18 | $74.16 | 22,042 |
| 2022-03-28 | $71.91 | $72.80 | $71.59 | $72.78 | $72.76 | 146,770 |
| 2022-03-25 | $72.08 | $72.08 | $71.41 | $71.95 | $71.93 | 12,821 |
| 2022-03-24 | $70.89 | $72.12 | $70.87 | $72.09 | $72.07 | 32,904 |
| 2022-03-23 | $71.29 | $71.63 | $70.61 | $70.61 | $70.59 | 17,451 |
| 2022-03-22 | $71.18 | $72.00 | $71.18 | $71.91 | $71.89 | 22,239 |
| 2022-03-21 | $70.86 | $71.37 | $70.16 | $70.89 | $70.87 | 16,574 |
| 2022-03-18 | $69.28 | $71.05 | $69.27 | $71.05 | $71.02 | 35,565 |
| 2022-03-17 | $68.45 | $69.63 | $68.41 | $69.59 | $69.57 | 24,885 |
| 2022-03-16 | $67.66 | $68.67 | $66.76 | $68.67 | $68.65 | 22,583 |
| 2022-03-15 | $65.10 | $66.65 | $65.10 | $66.54 | $66.52 | 36,149 |
| 2022-03-14 | $66.13 | $66.41 | $64.81 | $65.02 | $65.00 | 23,461 |
| 2022-03-11 | $67.71 | $67.84 | $66.10 | $66.10 | $66.08 | 15,551 |
| 2022-03-10 | $66.92 | $67.33 | $66.31 | $67.17 | $67.15 | 25,275 |
| 2022-03-09 | $66.84 | $68.04 | $66.66 | $67.76 | $67.74 | 46,408 |
| 2022-03-08 | $65.36 | $67.10 | $64.99 | $65.54 | $65.52 | 42,657 |
| 2022-03-07 | $67.84 | $67.89 | $65.38 | $65.42 | $65.40 | 99,415 |
| 2022-03-04 | $68.16 | $68.36 | $67.25 | $67.91 | $67.89 | 113,094 |
| 2022-03-03 | $69.92 | $69.92 | $68.38 | $68.71 | $68.69 | 21,038 |
| 2022-03-02 | $68.44 | $69.79 | $68.21 | $69.55 | $69.53 | 34,831 |
| 2022-03-01 | $69.25 | $69.52 | $67.54 | $68.05 | $68.03 | 26,642 |
| 2022-02-28 | $68.93 | $69.79 | $68.40 | $69.22 | $69.20 | 31,441 |
| 2022-02-25 | $68.46 | $69.63 | $67.97 | $69.56 | $69.54 | 23,852 |
| 2022-02-24 | $63.73 | $68.43 | $63.54 | $68.43 | $68.41 | 61,810 |
| 2022-02-23 | $68.35 | $68.70 | $66.20 | $66.29 | $66.27 | 36,715 |
| 2022-02-22 | $68.06 | $69.13 | $67.32 | $67.84 | $67.81 | 185,329 |
| 2022-02-18 | $69.42 | $69.62 | $68.26 | $68.62 | $68.60 | 52,274 |
| 2022-02-17 | $71.17 | $71.17 | $69.32 | $69.39 | $69.37 | 29,127 |
| 2022-02-16 | $71.21 | $71.98 | $70.79 | $71.82 | $71.79 | 179,897 |
| 2022-02-15 | $71.10 | $71.80 | $70.91 | $71.76 | $71.73 | 21,625 |
| 2022-02-14 | $69.88 | $70.46 | $69.21 | $69.96 | $69.93 | 46,664 |
| 2022-02-11 | $72.81 | $72.89 | $69.84 | $70.14 | $70.11 | 40,769 |
| 2022-02-10 | $72.98 | $74.37 | $72.20 | $72.53 | $72.50 | 37,158 |
| 2022-02-09 | $73.07 | $74.13 | $73.07 | $74.05 | $74.02 | 345,606 |
| 2022-02-08 | $71.37 | $72.37 | $71.00 | $72.21 | $72.18 | 33,809 |
| 2022-02-07 | $72.17 | $72.62 | $71.47 | $71.66 | $71.63 | 32,512 |
| 2022-02-04 | $71.36 | $72.73 | $71.11 | $72.08 | $72.05 | 75,368 |
| 2022-02-03 | $72.35 | $72.81 | $71.62 | $71.64 | $71.61 | 24,188 |
| 2022-02-02 | $74.20 | $74.39 | $73.46 | $74.22 | $74.19 | 20,325 |
| 2022-02-01 | $73.71 | $74.05 | $72.68 | $73.97 | $73.94 | 320,320 |
| 2022-01-31 | $71.07 | $73.25 | $70.86 | $73.18 | $73.15 | 29,274 |
| 2022-01-28 | $68.58 | $70.89 | $67.92 | $70.89 | $70.86 | 34,200 |
| 2022-01-27 | $69.87 | $70.35 | $68.19 | $68.39 | $68.37 | 34,106 |
| 2022-01-26 | $70.57 | $71.53 | $68.32 | $69.08 | $69.06 | 41,908 |
| 2022-01-25 | $69.63 | $70.44 | $68.61 | $69.06 | $69.04 | 32,955 |
| 2022-01-24 | $68.89 | $70.82 | $66.83 | $70.82 | $70.79 | 78,491 |
| 2022-01-21 | $71.82 | $72.40 | $70.36 | $70.41 | $70.38 | 33,657 |
| 2022-01-20 | $73.54 | $74.57 | $72.26 | $72.33 | $72.30 | 26,216 |
| 2022-01-19 | $74.09 | $74.79 | $73.04 | $73.10 | $73.07 | 28,730 |
| 2022-01-18 | $74.56 | $75.01 | $73.80 | $73.85 | $73.82 | 28,201 |
| 2022-01-14 | $74.80 | $75.72 | $74.69 | $75.71 | $75.68 | 26,033 |
| 2022-01-13 | $77.80 | $77.91 | $75.33 | $75.40 | $75.37 | 28,840 |
| 2022-01-12 | $77.69 | $78.08 | $77.39 | $77.64 | $77.61 | 18,822 |
| 2022-01-11 | $76.13 | $77.32 | $75.61 | $77.32 | $77.29 | 17,522 |
| 2022-01-10 | $75.20 | $76.15 | $73.83 | $76.15 | $76.12 | 27,611 |
| 2022-01-07 | $76.89 | $77.47 | $76.00 | $76.24 | $76.21 | 18,683 |
| 2022-01-06 | $76.95 | $77.90 | $76.68 | $77.33 | $77.30 | 172,550 |
| 2022-01-05 | $79.43 | $79.49 | $77.29 | $77.29 | $77.26 | 17,940 |
| 2022-01-04 | $80.91 | $80.91 | $79.22 | $79.87 | $79.84 | 74,702 |
| 2022-01-03 | $81.03 | $81.23 | $80.38 | $80.84 | $80.81 | 41,876 |
| 2021-12-31 | $80.98 | $81.19 | $80.77 | $80.77 | $80.74 | 8,122 |
| 2021-12-30 | $81.61 | $81.77 | $81.15 | $81.20 | $81.17 | 11,114 |
| 2021-12-29 | $81.38 | $81.65 | $81.13 | $81.51 | $81.48 | 7,231 |
| 2021-12-28 | $82.28 | $82.28 | $81.38 | $81.38 | $81.35 | 16,361 |
| 2021-12-27 | $81.06 | $82.12 | $81.06 | $82.12 | $82.09 | 7,807 |
| 2021-12-23 | $80.02 | $80.91 | $79.96 | $80.66 | $80.63 | 198,117 |
| 2021-12-22 | $78.65 | $79.87 | $78.65 | $79.86 | $79.83 | 21,883 |
| 2021-12-21 | $77.43 | $78.70 | $76.83 | $78.70 | $78.68 | 10,475 |
| 2021-12-20 | $76.31 | $76.66 | $75.94 | $76.55 | $76.53 | 18,462 |
| 2021-12-17 | $77.31 | $78.39 | $77.31 | $77.74 | $77.72 | 22,104 |
| 2021-12-16 | $80.28 | $80.28 | $77.81 | $78.18 | $78.15 | 12,526 |
| 2021-12-15 | $78.14 | $79.71 | $77.38 | $79.71 | $79.68 | 6,772 |
| 2021-12-14 | $78.19 | $78.27 | $77.07 | $77.83 | $77.80 | 11,067 |
| 2021-12-13 | $80.29 | $80.29 | $79.30 | $79.30 | $79.27 | 16,615 |
| 2021-12-10 | $80.16 | $80.43 | $79.90 | $80.21 | $80.18 | 9,470 |
| 2021-12-09 | $80.79 | $80.79 | $79.78 | $79.78 | $79.75 | 12,888 |
| 2021-12-08 | $80.42 | $80.90 | $80.00 | $80.86 | $80.83 | 25,683 |
| 2021-12-07 | $79.22 | $80.23 | $79.22 | $80.23 | $80.20 | 6,462 |
| 2021-12-06 | $77.22 | $77.77 | $76.39 | $77.50 | $77.47 | 8,189 |
| 2021-12-03 | $78.96 | $79.10 | $76.36 | $77.11 | $77.08 | 40,178 |
| 2021-12-02 | $77.30 | $78.94 | $77.30 | $78.87 | $78.84 | 145,450 |
| 2021-12-01 | $80.45 | $80.45 | $77.47 | $77.47 | $77.44 | 28,314 |
| 2021-11-30 | $80.68 | $80.68 | $79.19 | $79.29 | $79.26 | 14,134 |
| 2021-11-29 | $80.37 | $81.22 | $80.11 | $80.97 | $80.94 | 10,098 |
| 2021-11-26 | $79.54 | $80.31 | $79.33 | $79.42 | $79.39 | 10,887 |
| 2021-11-24 | $80.18 | $81.02 | $80.18 | $81.01 | $80.98 | 14,307 |
| 2021-11-23 | $80.30 | $80.92 | $79.58 | $80.42 | $80.39 | 16,943 |
| 2021-11-22 | $82.02 | $82.18 | $80.67 | $80.67 | $80.64 | 12,994 |
| 2021-11-19 | $81.38 | $81.86 | $81.38 | $81.56 | $81.53 | 9,223 |
| 2021-11-18 | $81.43 | $81.43 | $81.04 | $81.29 | $81.26 | 6,014 |
| 2021-11-17 | $81.28 | $81.29 | $80.94 | $81.02 | $80.99 | 9,801 |
| 2021-11-16 | $80.82 | $81.62 | $80.82 | $81.44 | $81.41 | 28,914 |
| 2021-11-15 | $80.99 | $80.99 | $80.39 | $80.51 | $80.48 | 5,648 |
| 2021-11-12 | $80.40 | $80.75 | $80.39 | $80.72 | $80.69 | 5,401 |
| 2021-11-11 | $80.35 | $80.35 | $79.92 | $79.94 | $79.91 | 6,029 |
| 2021-11-10 | $80.00 | $80.73 | $79.61 | $80.02 | $79.99 | 133,661 |
| 2021-11-09 | $81.75 | $81.75 | $80.46 | $80.75 | $80.72 | 18,502 |
| 2021-11-08 | $81.27 | $81.79 | $81.27 | $81.72 | $81.69 | 11,484 |
| 2021-11-05 | $81.25 | $81.33 | $80.93 | $81.09 | $81.06 | 164,659 |
| 2021-11-04 | $80.62 | $81.09 | $80.53 | $81.09 | $81.06 | 66,014 |
| 2021-11-03 | $79.59 | $80.20 | $79.30 | $80.19 | $80.16 | 17,014 |
| 2021-11-02 | $79.25 | $79.87 | $79.25 | $79.72 | $79.69 | 30,578 |
| 2021-11-01 | $79.16 | $79.58 | $79.16 | $79.58 | $79.55 | 12,519 |
| 2021-10-29 | $78.30 | $79.17 | $78.30 | $79.17 | $79.14 | 10,049 |
| 2021-10-28 | $78.42 | $78.82 | $78.40 | $78.79 | $78.76 | 8,221 |
| 2021-10-27 | $78.50 | $78.69 | $77.99 | $77.99 | $77.96 | 6,947 |
| 2021-10-26 | $79.29 | $79.52 | $78.56 | $78.74 | $78.71 | 12,834 |
| 2021-10-25 | $78.20 | $78.92 | $78.20 | $78.80 | $78.78 | 6,599 |
| 2021-10-22 | $77.69 | $78.17 | $77.44 | $77.93 | $77.90 | 16,966 |
| 2021-10-21 | $77.37 | $77.89 | $77.37 | $77.89 | $77.87 | 12,656 |
| 2021-10-20 | $77.61 | $77.87 | $77.35 | $77.56 | $77.53 | 5,947 |
| 2021-10-19 | $77.20 | $77.54 | $77.15 | $77.46 | $77.43 | 13,414 |
| 2021-10-18 | $75.70 | $76.88 | $75.70 | $76.86 | $76.83 | 11,337 |
| 2021-10-15 | $76.03 | $76.16 | $75.97 | $76.13 | $76.11 | 6,908 |
| 2021-10-14 | $74.77 | $75.51 | $74.77 | $75.44 | $75.42 | 10,856 |
| 2021-10-13 | $74.18 | $74.21 | $73.69 | $74.06 | $74.03 | 11,440 |
| 2021-10-12 | $73.81 | $74.26 | $73.64 | $73.83 | $73.80 | 12,411 |
| 2021-10-11 | $74.47 | $74.99 | $74.01 | $74.01 | $73.98 | 8,896 |
| 2021-10-08 | $75.30 | $75.30 | $74.58 | $74.58 | $74.55 | 13,933 |
| 2021-10-07 | $74.83 | $75.66 | $74.83 | $75.07 | $75.04 | 10,778 |
| 2021-10-06 | $73.23 | $74.23 | $73.19 | $74.23 | $74.20 | 17,956 |
| 2021-10-05 | $73.64 | $74.53 | $73.55 | $74.04 | $74.01 | 10,232 |
| 2021-10-04 | $74.24 | $74.36 | $72.82 | $73.20 | $73.17 | 19,267 |
| 2021-10-01 | $74.10 | $74.98 | $73.44 | $74.69 | $74.67 | 16,803 |
| 2021-09-30 | $74.92 | $75.10 | $74.02 | $74.02 | $74.00 | 7,241 |
| 2021-09-29 | $75.17 | $75.41 | $74.62 | $74.71 | $74.68 | 37,439 |
| 2021-09-28 | $76.31 | $76.31 | $74.87 | $74.94 | $74.91 | 20,429 |
| 2021-09-27 | $77.41 | $77.41 | $76.77 | $77.04 | $77.01 | 10,778 |
| 2021-09-24 | $77.50 | $77.99 | $77.50 | $77.93 | $77.90 | 12,571 |
| 2021-09-23 | $77.22 | $78.05 | $77.17 | $77.83 | $77.80 | 17,834 |
| 2021-09-22 | $76.14 | $76.94 | $76.14 | $76.73 | $76.70 | 48,966 |
| 2021-09-21 | $76.41 | $76.62 | $75.93 | $75.93 | $75.90 | 20,451 |
| 2021-09-20 | $76.03 | $76.03 | $75.02 | $75.96 | $75.93 | 19,530 |
| 2021-09-17 | $77.99 | $77.99 | $77.30 | $77.43 | $77.38 | 21,070 |
| 2021-09-16 | $77.73 | $78.13 | $77.47 | $78.07 | $78.03 | 14,449 |
| 2021-09-15 | $77.64 | $78.21 | $77.30 | $78.14 | $78.10 | 13,413 |
| 2021-09-14 | $77.98 | $78.10 | $77.51 | $77.57 | $77.53 | 24,512 |
| 2021-09-13 | $78.63 | $78.63 | $77.24 | $77.77 | $77.73 | 16,389 |
| 2021-09-10 | $78.93 | $79.05 | $78.23 | $78.23 | $78.19 | 19,062 |
| 2021-09-09 | $79.04 | $79.15 | $78.56 | $78.56 | $78.52 | 15,000 |
| 2021-09-08 | $78.82 | $78.82 | $78.46 | $78.66 | $78.62 | 6,933 |
| 2021-09-07 | $79.00 | $79.05 | $78.62 | $78.93 | $78.89 | 93,861 |
| 2021-09-03 | $78.64 | $79.15 | $78.64 | $79.06 | $79.02 | 9,214 |
| 2021-09-02 | $78.99 | $79.12 | $78.67 | $78.80 | $78.76 | 206,092 |
| 2021-09-01 | $78.67 | $78.99 | $78.66 | $78.76 | $78.72 | 273,981 |
| 2021-08-31 | $78.84 | $78.84 | $78.38 | $78.59 | $78.55 | 9,646 |
| 2021-08-30 | $78.55 | $78.98 | $78.55 | $78.85 | $78.81 | 11,489 |
| 2021-08-27 | $77.73 | $78.37 | $77.72 | $78.29 | $78.25 | 36,716 |
| 2021-08-26 | $77.83 | $77.83 | $77.36 | $77.42 | $77.38 | 9,469 |
| 2021-08-25 | $77.75 | $77.98 | $77.61 | $77.90 | $77.86 | 9,970 |
| 2021-08-24 | $77.55 | $77.67 | $77.44 | $77.58 | $77.54 | 13,074 |
| 2021-08-23 | $76.87 | $77.37 | $76.87 | $77.23 | $77.19 | 12,667 |
| 2021-08-20 | $75.83 | $76.28 | $75.83 | $76.25 | $76.21 | 5,384 |
| 2021-08-19 | $74.92 | $76.00 | $74.92 | $75.61 | $75.57 | 11,259 |
| 2021-08-18 | $76.14 | $76.32 | $75.45 | $75.45 | $75.41 | 9,372 |
| 2021-08-17 | $76.57 | $76.57 | $75.59 | $76.17 | $76.13 | 17,038 |
| 2021-08-16 | $76.69 | $77.05 | $76.23 | $77.05 | $77.01 | 8,914 |
| 2021-08-13 | $77.06 | $77.11 | $76.81 | $76.96 | $76.92 | 161,132 |
| 2021-08-12 | $76.88 | $76.95 | $76.45 | $76.89 | $76.85 | 22,941 |
| 2021-08-11 | $77.15 | $77.19 | $76.78 | $77.01 | $76.97 | 10,209 |
| 2021-08-10 | $77.26 | $77.26 | $76.86 | $76.88 | $76.84 | 8,989 |
| 2021-08-09 | $77.10 | $77.28 | $76.89 | $77.21 | $77.17 | 9,499 |
| 2021-08-06 | $77.24 | $77.27 | $76.81 | $77.09 | $77.05 | 11,732 |
| 2021-08-05 | $76.93 | $77.20 | $76.75 | $77.20 | $77.16 | 11,054 |
| 2021-08-04 | $76.50 | $76.87 | $76.50 | $76.70 | $76.66 | 11,659 |
| 2021-08-03 | $76.35 | $76.61 | $75.69 | $76.61 | $76.57 | 95,415 |
| 2021-08-02 | $76.75 | $76.75 | $75.96 | $76.05 | $76.01 | 556,160 |
| 2021-07-30 | $75.98 | $76.35 | $75.97 | $76.20 | $76.16 | 7,947 |
| 2021-07-29 | $76.36 | $76.90 | $76.36 | $76.68 | $76.64 | 9,647 |
| 2021-07-28 | $76.02 | $76.46 | $75.95 | $76.34 | $76.30 | 9,923 |
| 2021-07-27 | $76.47 | $76.47 | $75.35 | $75.92 | $75.88 | 10,526 |
| 2021-07-26 | $76.44 | $76.69 | $76.42 | $76.66 | $76.62 | 13,940 |
| 2021-07-23 | $76.00 | $76.56 | $75.88 | $76.52 | $76.48 | 18,625 |
| 2021-07-22 | $75.01 | $75.41 | $75.01 | $75.41 | $75.37 | 7,414 |
| 2021-07-21 | $74.36 | $75.01 | $74.36 | $75.01 | $74.97 | 16,946 |
| 2021-07-20 | $73.25 | $74.52 | $73.25 | $74.27 | $74.23 | 8,464 |
| 2021-07-19 | $72.72 | $73.28 | $72.55 | $73.13 | $73.09 | 19,586 |
| 2021-07-16 | $74.72 | $74.84 | $73.80 | $73.85 | $73.81 | 13,696 |
| 2021-07-15 | $74.77 | $74.98 | $74.13 | $74.52 | $74.48 | 10,187 |
| 2021-07-14 | $75.72 | $75.85 | $74.92 | $74.93 | $74.89 | 10,414 |
| 2021-07-13 | $75.46 | $75.65 | $75.26 | $75.27 | $75.23 | 12,601 |
| 2021-07-12 | $75.41 | $75.69 | $75.39 | $75.68 | $75.64 | 20,620 |
| 2021-07-09 | $74.53 | $75.25 | $74.53 | $75.25 | $75.21 | 5,752 |
| 2021-07-08 | $73.54 | $74.41 | $73.46 | $74.23 | $74.19 | 14,107 |
| 2021-07-07 | $75.20 | $75.24 | $74.51 | $75.00 | $74.96 | 7,795 |
| 2021-07-06 | $74.96 | $75.13 | $74.45 | $74.93 | $74.89 | 8,543 |
| 2021-07-02 | $74.59 | $74.86 | $74.58 | $74.86 | $74.82 | 7,515 |
| 2021-07-01 | $74.32 | $74.46 | $74.12 | $74.35 | $74.31 | 13,983 |
| 2021-06-30 | $74.44 | $74.51 | $74.31 | $74.46 | $74.42 | 8,384 |
| 2021-06-29 | $74.52 | $74.61 | $74.43 | $74.57 | $74.53 | 12,319 |
| 2021-06-28 | $73.73 | $74.45 | $73.73 | $74.45 | $74.41 | 9,370 |
| 2021-06-25 | $73.83 | $73.83 | $73.47 | $73.54 | $73.50 | 30,939 |
| 2021-06-24 | $73.48 | $73.69 | $73.47 | $73.57 | $73.53 | 48,462 |
| 2021-06-23 | $72.43 | $73.05 | $72.43 | $72.92 | $72.88 | 20,438 |
| 2021-06-22 | $71.90 | $72.53 | $71.74 | $72.43 | $72.39 | 10,849 |
| 2021-06-21 | $71.09 | $71.83 | $71.09 | $71.79 | $71.75 | 6,723 |
| 2021-06-18 | $71.40 | $71.44 | $71.03 | $71.03 | $70.97 | 19,682 |
| 2021-06-17 | $70.85 | $71.80 | $70.85 | $71.71 | $71.66 | 11,786 |
| 2021-06-16 | $71.41 | $71.62 | $70.78 | $71.09 | $71.04 | 16,628 |
| 2021-06-15 | $71.88 | $71.88 | $71.51 | $71.56 | $71.51 | 12,152 |
| 2021-06-14 | $71.51 | $71.90 | $71.51 | $71.90 | $71.85 | 9,006 |
| 2021-06-11 | $71.37 | $71.52 | $71.27 | $71.52 | $71.46 | 8,375 |
| 2021-06-10 | $70.80 | $71.32 | $70.79 | $71.22 | $71.17 | 27,945 |
| 2021-06-09 | $70.91 | $70.97 | $70.63 | $70.63 | $70.58 | 13,907 |
| 2021-06-08 | $71.15 | $71.15 | $70.51 | $70.77 | $70.72 | 14,603 |
| 2021-06-07 | $70.90 | $70.93 | $70.66 | $70.92 | $70.87 | 18,502 |
| 2021-06-04 | $70.72 | $71.03 | $70.72 | $71.02 | $70.97 | 18,407 |
| 2021-06-03 | $70.31 | $70.63 | $70.11 | $70.23 | $70.18 | 16,468 |
| 2021-06-02 | $70.89 | $71.03 | $70.62 | $70.77 | $70.72 | 14,338 |
| 2021-06-01 | $71.65 | $71.65 | $70.69 | $70.83 | $70.78 | 15,862 |
| 2021-05-28 | $71.30 | $71.73 | $71.30 | $71.32 | $71.27 | 15,132 |
| 2021-05-27 | $70.90 | $71.20 | $70.85 | $71.06 | $71.01 | 16,019 |
| 2021-05-26 | $70.61 | $70.87 | $70.59 | $70.79 | $70.74 | 12,910 |
| 2021-05-25 | $70.60 | $70.83 | $70.43 | $70.52 | $70.47 | 20,228 |
| 2021-05-24 | $69.73 | $70.53 | $69.56 | $70.33 | $70.28 | 10,220 |
| 2021-05-21 | $69.83 | $69.83 | $69.11 | $69.11 | $69.06 | 18,576 |
| 2021-05-20 | $68.75 | $69.53 | $68.75 | $69.35 | $69.30 | 13,546 |
| 2021-05-19 | $66.87 | $68.09 | $66.77 | $68.08 | $68.03 | 15,653 |
| 2021-05-18 | $68.62 | $68.98 | $68.06 | $68.06 | $68.01 | 8,810 |
| 2021-05-17 | $68.52 | $68.52 | $67.87 | $68.47 | $68.42 | 19,178 |
| 2021-05-14 | $68.27 | $69.17 | $68.00 | $68.97 | $68.92 | 8,603 |
| 2021-05-13 | $67.60 | $68.01 | $66.91 | $67.43 | $67.38 | 22,493 |
| 2021-05-12 | $68.13 | $68.13 | $66.85 | $66.91 | $66.86 | 28,117 |
| 2021-05-11 | $67.59 | $69.20 | $67.29 | $69.08 | $69.03 | 32,042 |
| 2021-05-10 | $70.51 | $70.51 | $68.90 | $68.90 | $68.85 | 24,704 |
| 2021-05-07 | $70.57 | $71.22 | $70.57 | $70.77 | $70.72 | 27,323 |
| 2021-05-06 | $69.22 | $69.84 | $68.95 | $69.83 | $69.78 | 19,123 |
| 2021-05-05 | $70.26 | $70.32 | $69.57 | $69.57 | $69.52 | 10,600 |
| 2021-05-04 | $70.20 | $70.20 | $68.85 | $69.70 | $69.65 | 22,548 |
| 2021-05-03 | $71.78 | $71.78 | $70.62 | $70.73 | $70.68 | 19,398 |
| 2021-04-30 | $71.44 | $71.83 | $71.14 | $71.27 | $71.22 | 24,579 |
| 2021-04-29 | $72.85 | $72.85 | $71.79 | $72.16 | $72.10 | 15,276 |
| 2021-04-28 | $72.28 | $72.42 | $72.09 | $72.09 | $72.04 | 28,752 |
| 2021-04-27 | $72.93 | $72.93 | $72.30 | $72.51 | $72.46 | 21,370 |
| 2021-04-26 | $72.35 | $72.88 | $72.35 | $72.82 | $72.77 | 12,344 |
| 2021-04-23 | $71.11 | $72.27 | $71.11 | $72.06 | $72.01 | 29,573 |
| 2021-04-22 | $71.76 | $72.00 | $70.69 | $70.96 | $70.91 | 18,827 |
| 2021-04-21 | $70.56 | $71.73 | $70.56 | $71.73 | $71.68 | 18,322 |
| 2021-04-20 | $71.55 | $71.66 | $70.64 | $70.86 | $70.81 | 18,723 |
| 2021-04-19 | $72.34 | $72.61 | $71.45 | $71.77 | $71.72 | 18,800 |
| 2021-04-16 | $73.48 | $73.48 | $72.75 | $72.90 | $72.85 | 15,268 |
| 2021-04-15 | $72.55 | $73.14 | $72.53 | $73.11 | $73.06 | 19,705 |
| 2021-04-14 | $72.82 | $72.96 | $71.78 | $71.86 | $71.81 | 18,658 |
| 2021-04-13 | $72.18 | $72.79 | $72.18 | $72.67 | $72.62 | 17,881 |
| 2021-04-12 | $71.72 | $72.03 | $71.32 | $71.97 | $71.92 | 15,642 |
| 2021-04-09 | $71.28 | $71.91 | $71.18 | $71.91 | $71.86 | 29,895 |
| 2021-04-08 | $71.31 | $71.50 | $71.23 | $71.50 | $71.45 | 46,323 |
| 2021-04-07 | $70.52 | $70.85 | $70.31 | $70.64 | $70.59 | 19,233 |
| 2021-04-06 | $70.54 | $71.01 | $70.39 | $70.55 | $70.50 | 22,769 |
| 2021-04-05 | $69.92 | $70.57 | $69.86 | $70.50 | $70.45 | 25,099 |
| 2021-04-01 | $68.83 | $69.29 | $68.83 | $69.17 | $69.12 | 30,103 |
| 2021-03-31 | $67.19 | $68.42 | $67.19 | $68.07 | $68.02 | 19,340 |
| 2021-03-30 | $66.31 | $66.86 | $66.18 | $66.77 | $66.72 | 18,686 |
| 2021-03-29 | $66.93 | $66.99 | $66.21 | $66.75 | $66.70 | 15,075 |
| 2021-03-26 | $65.82 | $67.16 | $65.70 | $67.16 | $67.11 | 30,564 |
| 2021-03-25 | $64.87 | $65.65 | $64.38 | $65.55 | $65.51 | 26,088 |
| 2021-03-24 | $67.25 | $67.25 | $65.73 | $65.73 | $65.68 | 19,749 |
| 2021-03-23 | $67.63 | $67.77 | $66.80 | $66.88 | $66.83 | 15,466 |
| 2021-03-22 | $67.11 | $68.08 | $67.11 | $67.58 | $67.53 | 27,863 |
| 2021-03-19 | $66.41 | $66.92 | $65.77 | $66.73 | $66.68 | 16,045 |
| 2021-03-18 | $67.21 | $67.57 | $66.17 | $66.20 | $66.15 | 58,869 |
| 2021-03-17 | $66.84 | $68.32 | $66.84 | $68.12 | $68.07 | 19,201 |
| 2021-03-16 | $68.37 | $68.56 | $67.49 | $67.76 | $67.71 | 14,182 |
| 2021-03-15 | $67.31 | $67.87 | $66.94 | $67.87 | $67.82 | 18,754 |
| 2021-03-12 | $66.83 | $67.08 | $66.38 | $67.08 | $67.03 | 21,252 |
| 2021-03-11 | $67.08 | $67.92 | $66.98 | $67.74 | $67.69 | 23,681 |
| 2021-03-10 | $66.61 | $66.78 | $65.77 | $65.77 | $65.72 | 34,556 |
| 2021-03-09 | $64.53 | $66.14 | $64.53 | $65.83 | $65.78 | 125,407 |
| 2021-03-08 | $65.07 | $65.35 | $63.11 | $63.11 | $63.06 | 55,559 |
| 2021-03-05 | $64.81 | $65.13 | $62.27 | $65.04 | $64.99 | 19,001 |
| 2021-03-04 | $65.90 | $66.10 | $63.20 | $64.04 | $63.99 | 37,812 |
| 2021-03-03 | $68.12 | $68.24 | $66.18 | $66.19 | $66.14 | 19,016 |
| 2021-03-02 | $69.55 | $69.55 | $68.41 | $68.41 | $68.36 | 13,408 |
| 2021-03-01 | $68.41 | $69.36 | $68.37 | $69.36 | $69.31 | 19,953 |
| 2021-02-26 | $67.66 | $68.19 | $67.18 | $67.61 | $67.56 | 14,701 |
| 2021-02-25 | $69.14 | $69.52 | $66.80 | $67.20 | $67.15 | 178,962 |
| 2021-02-24 | $68.56 | $69.48 | $68.09 | $69.46 | $69.41 | 30,280 |
| 2021-02-23 | $68.34 | $69.30 | $66.76 | $69.02 | $68.97 | 21,908 |
| 2021-02-22 | $70.96 | $71.00 | $69.71 | $69.74 | $69.69 | 13,099 |
| 2021-02-19 | $72.43 | $72.50 | $71.74 | $71.81 | $71.76 | 12,557 |
| 2021-02-18 | $71.71 | $72.11 | $71.19 | $71.85 | $71.80 | 22,624 |
| 2021-02-17 | $72.22 | $72.41 | $71.53 | $72.35 | $72.30 | 20,555 |
| 2021-02-16 | $73.29 | $73.43 | $72.67 | $72.82 | $72.77 | 33,195 |
| 2021-02-12 | $72.07 | $72.94 | $72.07 | $72.93 | $72.88 | 29,212 |
| 2021-02-11 | $72.08 | $72.38 | $71.75 | $72.28 | $72.23 | 25,960 |
| 2021-02-10 | $72.15 | $72.22 | $71.10 | $71.60 | $71.55 | 41,817 |
| 2021-02-09 | $71.58 | $71.86 | $71.56 | $71.67 | $71.62 | 16,172 |
| 2021-02-08 | $71.38 | $71.78 | $71.32 | $71.60 | $71.55 | 19,197 |
| 2021-02-05 | $70.88 | $71.04 | $70.60 | $71.04 | $70.99 | 17,123 |
| 2021-02-04 | $70.01 | $70.60 | $69.97 | $70.60 | $70.55 | 41,009 |
| 2021-02-03 | $70.71 | $70.71 | $69.84 | $69.87 | $69.82 | 18,095 |
| 2021-02-02 | $69.45 | $70.42 | $69.45 | $70.26 | $70.21 | 23,373 |
| 2021-02-01 | $68.40 | $69.11 | $67.98 | $69.02 | $68.97 | 23,238 |
| 2021-01-29 | $68.58 | $68.58 | $67.19 | $67.86 | $67.81 | 21,633 |
| 2021-01-28 | $67.90 | $69.42 | $67.90 | $68.54 | $68.49 | 16,630 |
| 2021-01-27 | $68.81 | $68.81 | $67.00 | $67.36 | $67.31 | 26,971 |
| 2021-01-26 | $70.46 | $70.46 | $69.65 | $69.65 | $69.60 | 19,888 |
| 2021-01-25 | $70.72 | $70.95 | $69.10 | $70.28 | $70.23 | 32,990 |
| 2021-01-22 | $69.99 | $70.22 | $69.98 | $70.12 | $70.07 | 30,652 |
| 2021-01-21 | $70.23 | $70.34 | $69.89 | $70.21 | $70.16 | 36,881 |
| 2021-01-20 | $69.43 | $70.14 | $69.43 | $70.04 | $69.99 | 24,758 |
| 2021-01-19 | $68.34 | $68.95 | $68.23 | $68.88 | $68.83 | 54,704 |
| 2021-01-15 | $68.58 | $68.62 | $67.76 | $67.95 | $67.90 | 43,566 |
| 2021-01-14 | $69.13 | $69.33 | $68.38 | $68.43 | $68.38 | 22,599 |
| 2021-01-13 | $68.96 | $69.23 | $68.51 | $68.99 | $68.94 | 17,516 |
| 2021-01-12 | $69.09 | $69.13 | $68.21 | $68.88 | $68.83 | 23,683 |
| 2021-01-11 | $68.81 | $69.46 | $68.63 | $68.80 | $68.75 | 18,390 |
| 2021-01-08 | $69.19 | $69.69 | $68.87 | $69.69 | $69.64 | 26,154 |
| 2021-01-07 | $67.76 | $68.98 | $67.76 | $68.81 | $68.76 | 29,866 |
| 2021-01-06 | $66.83 | $67.74 | $66.50 | $66.94 | $66.89 | 40,286 |
| 2021-01-05 | $66.89 | $67.62 | $66.83 | $67.62 | $67.57 | 30,420 |
| 2021-01-04 | $67.88 | $67.94 | $66.32 | $66.99 | $66.94 | 30,366 |
| 2020-12-31 | $67.65 | $67.65 | $67.17 | $67.58 | $67.53 | 34,574 |
| 2020-12-30 | $67.64 | $67.64 | $67.30 | $67.51 | $67.46 | 56,711 |
| 2020-12-29 | $67.41 | $67.68 | $66.95 | $67.24 | $67.19 | 29,601 |
| 2020-12-28 | $68.31 | $68.31 | $67.23 | $67.31 | $67.26 | 27,412 |
| 2020-12-24 | $67.30 | $67.90 | $67.30 | $67.60 | $67.55 | 16,842 |
| 2020-12-23 | $67.91 | $67.92 | $67.40 | $67.45 | $67.40 | 27,506 |
| 2020-12-22 | $67.84 | $67.91 | $67.24 | $67.91 | $67.86 | 14,008 |
| 2020-12-21 | $67.06 | $67.59 | $66.46 | $67.43 | $67.38 | 27,355 |
| 2020-12-18 | $67.46 | $67.70 | $67.10 | $67.69 | $67.62 | 36,437 |
| 2020-12-17 | $66.82 | $67.38 | $66.82 | $67.36 | $67.29 | 28,289 |
| 2020-12-16 | $66.40 | $66.67 | $66.04 | $66.59 | $66.52 | 20,364 |
| 2020-12-15 | $66.28 | $66.28 | $65.68 | $66.13 | $66.06 | 11,447 |
| 2020-12-14 | $65.51 | $66.18 | $65.51 | $65.68 | $65.61 | 37,580 |
| 2020-12-11 | $65.36 | $65.38 | $64.78 | $65.34 | $65.27 | 171,358 |
| 2020-12-10 | $64.67 | $65.73 | $64.55 | $65.59 | $65.52 | 25,300 |
| 2020-12-09 | $66.77 | $66.77 | $64.89 | $65.17 | $65.10 | 14,591 |
| 2020-12-08 | $66.39 | $66.93 | $66.25 | $66.82 | $66.75 | 26,889 |
| 2020-12-07 | $66.18 | $66.63 | $66.18 | $66.50 | $66.44 | 24,786 |
| 2020-12-04 | $65.68 | $66.12 | $65.66 | $66.12 | $66.05 | 54,064 |
| 2020-12-03 | $65.41 | $65.96 | $65.41 | $65.55 | $65.48 | 39,545 |
| 2020-12-02 | $65.30 | $65.44 | $64.98 | $65.23 | $65.16 | 23,412 |
| 2020-12-01 | $65.73 | $65.92 | $65.56 | $65.68 | $65.61 | 25,519 |
| 2020-11-30 | $64.93 | $65.25 | $64.48 | $65.25 | $65.18 | 16,241 |
| 2020-11-27 | $64.75 | $64.98 | $64.58 | $64.84 | $64.78 | 23,077 |
| 2020-11-25 | $64.43 | $64.52 | $64.14 | $64.33 | $64.27 | 132,885 |
| 2020-11-24 | $64.11 | $64.37 | $63.91 | $64.19 | $64.13 | 109,591 |
| 2020-11-23 | $64.10 | $64.36 | $63.49 | $63.96 | $63.89 | 32,378 |
| 2020-11-20 | $64.23 | $64.49 | $63.94 | $63.94 | $63.87 | 339,238 |
| 2020-11-19 | $63.64 | $64.41 | $63.60 | $64.27 | $64.21 | 22,640 |
| 2020-11-18 | $64.56 | $64.61 | $63.90 | $63.92 | $63.86 | 70,966 |
| 2020-11-17 | $64.55 | $64.85 | $64.43 | $64.67 | $64.60 | 54,785 |
| 2020-11-16 | $64.83 | $65.12 | $64.63 | $64.92 | $64.85 | 109,621 |
| 2020-11-13 | $64.82 | $64.83 | $64.43 | $64.73 | $64.66 | 31,647 |
| 2020-11-12 | $64.62 | $64.90 | $64.02 | $64.14 | $64.08 | 36,006 |
| 2020-11-11 | $64.06 | $64.83 | $64.06 | $64.69 | $64.62 | 42,700 |
| 2020-11-10 | $64.17 | $64.17 | $63.07 | $63.46 | $63.40 | 61,900 |
| 2020-11-09 | $66.80 | $66.85 | $64.35 | $64.35 | $64.29 | 33,123 |
| 2020-11-06 | $65.53 | $66.19 | $65.21 | $65.99 | $65.92 | 83,657 |
| 2020-11-05 | $65.80 | $66.07 | $65.39 | $65.79 | $65.72 | 35,124 |
| 2020-11-04 | $63.01 | $64.97 | $63.01 | $64.42 | $64.36 | 38,834 |
| 2020-11-03 | $61.12 | $62.20 | $61.12 | $61.72 | $61.66 | 28,432 |
| 2020-11-02 | $60.73 | $61.37 | $60.16 | $60.61 | $60.55 | 19,505 |
| 2020-10-30 | $60.44 | $60.75 | $59.43 | $60.08 | $60.02 | 35,542 |
| 2020-10-29 | $60.50 | $61.39 | $60.50 | $60.86 | $60.80 | 31,851 |
| 2020-10-28 | $61.20 | $61.34 | $60.31 | $60.37 | $60.31 | 83,208 |
| 2020-10-27 | $62.43 | $62.67 | $62.22 | $62.47 | $62.41 | 22,992 |
| 2020-10-26 | $62.54 | $63.00 | $61.59 | $62.23 | $62.17 | 28,836 |
| 2020-10-23 | $63.38 | $63.38 | $62.82 | $63.25 | $63.19 | 29,092 |
| 2020-10-22 | $63.11 | $63.20 | $62.44 | $62.92 | $62.85 | 19,579 |
| 2020-10-21 | $63.24 | $63.79 | $63.00 | $63.08 | $63.02 | 22,187 |
| 2020-10-20 | $63.29 | $63.70 | $62.96 | $63.18 | $63.12 | 21,422 |
| 2020-10-19 | $63.87 | $64.35 | $62.74 | $62.85 | $62.79 | 60,806 |
| 2020-10-16 | $64.02 | $64.34 | $63.87 | $63.87 | $63.81 | 19,468 |
| 2020-10-15 | $63.04 | $63.79 | $63.00 | $63.67 | $63.61 | 27,661 |
| 2020-10-14 | $64.71 | $64.82 | $63.86 | $64.15 | $64.09 | 19,969 |
| 2020-10-13 | $64.69 | $64.94 | $64.47 | $64.63 | $64.56 | 64,517 |
| 2020-10-12 | $64.32 | $64.97 | $64.10 | $64.61 | $64.54 | 33,969 |
| 2020-10-09 | $62.99 | $63.67 | $62.99 | $63.67 | $63.61 | 168,092 |
| 2020-10-08 | $62.81 | $62.81 | $62.53 | $62.72 | $62.66 | 36,368 |
| 2020-10-07 | $62.02 | $62.50 | $62.02 | $62.42 | $62.36 | 327,879 |
| 2020-10-06 | $62.59 | $62.60 | $61.37 | $61.40 | $61.34 | 53,400 |
| 2020-10-05 | $61.63 | $62.33 | $61.63 | $62.32 | $62.26 | 15,955 |
| 2020-10-02 | $61.08 | $61.85 | $60.99 | $61.21 | $61.15 | 34,284 |
| 2020-10-01 | $62.49 | $62.58 | $62.01 | $62.26 | $62.20 | 31,677 |
| 2020-09-30 | $61.45 | $62.36 | $61.43 | $61.90 | $61.84 | 18,290 |
| 2020-09-29 | $61.36 | $61.70 | $61.29 | $61.34 | $61.28 | 22,090 |
| 2020-09-28 | $61.27 | $61.42 | $61.01 | $61.31 | $61.25 | 141,137 |
| 2020-09-25 | $59.13 | $60.61 | $59.08 | $60.48 | $60.42 | 19,848 |
| 2020-09-24 | $58.85 | $59.80 | $58.84 | $59.39 | $59.33 | 30,572 |
| 2020-09-23 | $60.59 | $60.59 | $59.06 | $59.18 | $59.12 | 16,657 |
| 2020-09-22 | $60.25 | $60.64 | $59.63 | $60.56 | $60.50 | 14,729 |
| 2020-09-21 | $59.34 | $59.87 | $58.88 | $59.87 | $59.81 | 20,904 |
| 2020-09-18 | $60.72 | $60.72 | $59.50 | $60.06 | $59.99 | 16,221 |
| 2020-09-17 | $59.88 | $60.62 | $59.86 | $60.40 | $60.33 | 22,853 |
| 2020-09-16 | $61.99 | $62.13 | $60.93 | $60.97 | $60.90 | 24,381 |
| 2020-09-15 | $61.70 | $61.99 | $61.55 | $61.70 | $61.63 | 20,178 |
| 2020-09-14 | $61.07 | $61.56 | $61.07 | $61.20 | $61.13 | 12,644 |
| 2020-09-11 | $60.84 | $60.85 | $59.72 | $60.21 | $60.14 | 41,012 |
| 2020-09-10 | $61.66 | $61.88 | $60.12 | $60.34 | $60.27 | 29,806 |
| 2020-09-09 | $60.56 | $61.65 | $60.37 | $61.29 | $61.22 | 29,884 |
| 2020-09-08 | $59.96 | $60.52 | $59.50 | $59.53 | $59.46 | 31,739 |
| 2020-09-04 | $62.43 | $62.63 | $59.93 | $61.43 | $61.36 | 317,565 |
| 2020-09-03 | $65.00 | $65.03 | $62.09 | $62.61 | $62.53 | 82,739 |
| 2020-09-02 | $64.78 | $65.58 | $64.59 | $65.50 | $65.42 | 23,264 |
| 2020-09-01 | $63.94 | $64.40 | $63.90 | $64.40 | $64.32 | 18,560 |
| 2020-08-31 | $63.35 | $63.76 | $63.23 | $63.49 | $63.41 | 37,524 |
| 2020-08-28 | $63.33 | $63.46 | $63.10 | $63.45 | $63.37 | 11,141 |
| 2020-08-27 | $63.30 | $63.39 | $62.75 | $63.12 | $63.04 | 17,839 |
| 2020-08-26 | $62.29 | $63.24 | $62.23 | $63.20 | $63.12 | 20,062 |
| 2020-08-25 | $61.44 | $61.81 | $61.44 | $61.81 | $61.74 | 60,418 |
| 2020-08-24 | $61.71 | $61.71 | $61.13 | $61.38 | $61.31 | 41,154 |
| 2020-08-21 | $60.93 | $61.27 | $60.92 | $61.26 | $61.19 | 33,533 |
| 2020-08-20 | $60.37 | $61.20 | $60.37 | $61.11 | $61.04 | 12,636 |
| 2020-08-19 | $60.83 | $61.07 | $60.53 | $60.59 | $60.52 | 13,115 |
| 2020-08-18 | $60.72 | $60.82 | $60.34 | $60.74 | $60.67 | 14,631 |
| 2020-08-17 | $60.15 | $60.55 | $60.09 | $60.50 | $60.43 | 29,134 |
| 2020-08-14 | $59.91 | $60.06 | $59.59 | $59.74 | $59.67 | 37,814 |
| 2020-08-13 | $59.82 | $60.25 | $59.77 | $59.97 | $59.90 | 21,032 |
| 2020-08-12 | $59.00 | $59.81 | $59.00 | $59.71 | $59.64 | 14,535 |
| 2020-08-11 | $59.41 | $59.41 | $58.52 | $58.58 | $58.51 | 36,933 |
| 2020-08-10 | $59.72 | $59.73 | $59.07 | $59.43 | $59.36 | 15,577 |
| 2020-08-07 | $60.01 | $60.15 | $59.31 | $59.69 | $59.62 | 24,482 |
| 2020-08-06 | $59.78 | $60.11 | $59.46 | $60.11 | $60.04 | 16,208 |
| 2020-08-05 | $59.67 | $59.86 | $59.60 | $59.74 | $59.67 | 28,712 |
| 2020-08-04 | $59.34 | $59.41 | $59.12 | $59.41 | $59.34 | 22,553 |
| 2020-08-03 | $58.97 | $59.44 | $58.97 | $59.34 | $59.27 | 24,374 |
| 2020-07-31 | $58.65 | $58.65 | $57.81 | $58.57 | $58.50 | 17,901 |
| 2020-07-30 | $57.47 | $58.16 | $57.21 | $58.13 | $58.06 | 66,011 |
| 2020-07-29 | $57.40 | $58.21 | $57.40 | $57.95 | $57.88 | 23,920 |
| 2020-07-28 | $57.61 | $57.78 | $57.18 | $57.25 | $57.18 | 15,593 |
| 2020-07-27 | $57.12 | $57.76 | $57.08 | $57.69 | $57.62 | 27,886 |
| 2020-07-24 | $56.75 | $57.20 | $56.44 | $56.94 | $56.87 | 20,473 |
| 2020-07-23 | $58.03 | $58.59 | $57.16 | $57.26 | $57.19 | 22,140 |
| 2020-07-22 | $57.75 | $58.12 | $57.71 | $58.12 | $58.05 | 37,280 |
| 2020-07-21 | $58.31 | $58.31 | $57.61 | $57.64 | $57.57 | 15,568 |
| 2020-07-20 | $57.08 | $58.07 | $56.89 | $57.94 | $57.87 | 25,572 |
| 2020-07-17 | $56.82 | $57.13 | $56.43 | $57.00 | $56.93 | 129,401 |
| 2020-07-16 | $56.37 | $56.56 | $55.99 | $56.43 | $56.36 | 30,404 |
| 2020-07-15 | $56.98 | $56.98 | $56.26 | $56.79 | $56.72 | 27,800 |
| 2020-07-14 | $55.32 | $56.51 | $55.00 | $56.49 | $56.42 | 34,025 |
| 2020-07-13 | $57.14 | $57.44 | $55.49 | $55.55 | $55.48 | 40,165 |
| 2020-07-10 | $56.94 | $56.94 | $56.41 | $56.82 | $56.75 | 24,900 |
| 2020-07-09 | $57.00 | $57.11 | $56.06 | $56.85 | $56.78 | 171,050 |
| 2020-07-08 | $56.47 | $56.67 | $56.22 | $56.67 | $56.60 | 57,309 |
| 2020-07-07 | $56.06 | $56.90 | $56.05 | $56.05 | $55.98 | 25,373 |
| 2020-07-06 | $56.18 | $56.63 | $56.09 | $56.27 | $56.20 | 32,384 |
| 2020-07-02 | $55.66 | $55.80 | $55.40 | $55.40 | $55.33 | 25,775 |
| 2020-07-01 | $54.90 | $55.32 | $54.68 | $55.14 | $55.07 | 26,660 |
| 2020-06-30 | $53.78 | $54.95 | $53.78 | $54.77 | $54.70 | 69,977 |
| 2020-06-29 | $53.44 | $53.74 | $52.82 | $53.74 | $53.67 | 56,957 |
| 2020-06-26 | $54.19 | $54.25 | $53.27 | $53.30 | $53.24 | 21,217 |
| 2020-06-25 | $53.65 | $54.35 | $53.39 | $54.35 | $54.28 | 20,947 |
| 2020-06-24 | $54.53 | $54.86 | $53.35 | $53.64 | $53.57 | 38,798 |
| 2020-06-23 | $55.07 | $55.38 | $54.76 | $54.82 | $54.75 | 33,223 |
| 2020-06-22 | $54.11 | $54.69 | $54.00 | $54.67 | $54.60 | 20,580 |
| 2020-06-19 | $54.80 | $54.82 | $53.91 | $54.11 | $53.99 | 144,395 |
| 2020-06-18 | $53.89 | $54.31 | $53.78 | $54.17 | $54.05 | 52,338 |
| 2020-06-17 | $54.23 | $54.51 | $54.05 | $54.19 | $54.07 | 101,959 |
| 2020-06-16 | $54.14 | $54.16 | $53.31 | $53.97 | $53.85 | 23,539 |
| 2020-06-15 | $51.32 | $52.97 | $51.32 | $52.75 | $52.63 | 19,142 |
| 2020-06-12 | $52.73 | $53.04 | $51.51 | $52.29 | $52.18 | 27,921 |
| 2020-06-11 | $53.44 | $53.71 | $51.76 | $51.77 | $51.66 | 83,481 |
| 2020-06-10 | $54.19 | $54.73 | $54.11 | $54.47 | $54.35 | 41,449 |
| 2020-06-09 | $53.56 | $54.14 | $53.56 | $53.86 | $53.74 | 55,043 |
| 2020-06-08 | $53.40 | $53.90 | $53.10 | $53.89 | $53.77 | 36,572 |
| 2020-06-05 | $53.32 | $53.69 | $52.88 | $53.54 | $53.42 | 50,344 |
| 2020-06-04 | $53.19 | $53.45 | $52.45 | $52.73 | $52.61 | 43,550 |
| 2020-06-03 | $53.44 | $53.54 | $53.20 | $53.43 | $53.31 | 37,376 |
| 2020-06-02 | $53.20 | $53.31 | $52.76 | $53.29 | $53.17 | 46,990 |
| 2020-06-01 | $52.85 | $53.23 | $52.71 | $53.11 | $52.99 | 51,382 |
| 2020-05-29 | $52.30 | $52.87 | $51.92 | $52.87 | $52.75 | 47,263 |
| 2020-05-28 | $51.91 | $52.93 | $51.91 | $52.19 | $52.08 | 59,665 |
| 2020-05-27 | $51.79 | $51.85 | $50.62 | $51.84 | $51.73 | 34,579 |
| 2020-05-26 | $52.65 | $52.65 | $51.49 | $51.49 | $51.38 | 50,235 |
| 2020-05-22 | $51.27 | $51.57 | $51.13 | $51.55 | $51.44 | 27,615 |
| 2020-05-21 | $51.61 | $51.74 | $51.09 | $51.31 | $51.20 | 32,469 |
| 2020-05-20 | $51.58 | $51.90 | $51.49 | $51.65 | $51.54 | 41,963 |
| 2020-05-19 | $51.15 | $51.56 | $50.91 | $50.91 | $50.80 | 21,398 |
| 2020-05-18 | $50.85 | $51.32 | $50.85 | $51.03 | $50.92 | 34,509 |
| 2020-05-15 | $48.99 | $49.90 | $48.97 | $49.90 | $49.79 | 19,493 |
| 2020-05-14 | $48.64 | $49.48 | $48.30 | $49.48 | $49.37 | 22,546 |
| 2020-05-13 | $49.74 | $50.03 | $48.65 | $49.04 | $48.93 | 62,232 |
| 2020-05-12 | $50.95 | $51.01 | $49.91 | $49.94 | $49.83 | 62,235 |
| 2020-05-11 | $49.91 | $50.94 | $49.84 | $50.74 | $50.63 | 21,972 |
| 2020-05-08 | $50.19 | $50.31 | $49.92 | $50.21 | $50.10 | 15,757 |
| 2020-05-07 | $49.52 | $49.93 | $49.52 | $49.62 | $49.51 | 19,582 |
| 2020-05-06 | $49.41 | $49.47 | $48.90 | $48.90 | $48.79 | 23,677 |
| 2020-05-05 | $48.88 | $49.57 | $48.88 | $49.14 | $49.03 | 19,616 |
| 2020-05-04 | $47.84 | $48.41 | $47.64 | $48.35 | $48.24 | 17,814 |
| 2020-05-01 | $48.11 | $48.48 | $47.81 | $48.03 | $47.92 | 22,349 |
| 2020-04-30 | $49.10 | $49.20 | $48.78 | $49.02 | $48.91 | 44,217 |
| 2020-04-29 | $49.27 | $49.64 | $48.91 | $49.41 | $49.30 | 34,208 |
| 2020-04-28 | $49.53 | $49.53 | $48.18 | $48.20 | $48.09 | 29,455 |
| 2020-04-27 | $48.82 | $49.06 | $48.66 | $48.91 | $48.80 | 27,983 |
| 2020-04-24 | $47.97 | $48.32 | $47.71 | $48.21 | $48.10 | 45,083 |
| 2020-04-23 | $48.11 | $48.46 | $47.66 | $47.70 | $47.60 | 55,847 |
| 2020-04-22 | $47.17 | $48.02 | $47.17 | $47.80 | $47.70 | 62,341 |
| 2020-04-21 | $47.48 | $47.48 | $46.23 | $46.33 | $46.23 | 37,785 |
| 2020-04-20 | $48.41 | $48.79 | $48.13 | $48.13 | $48.02 | 156,024 |
| 2020-04-17 | $48.71 | $48.90 | $48.27 | $48.89 | $48.78 | 87,784 |
| 2020-04-16 | $47.37 | $47.89 | $47.21 | $47.78 | $47.68 | 39,170 |
| 2020-04-15 | $47.04 | $47.44 | $46.81 | $47.15 | $47.05 | 40,181 |
| 2020-04-14 | $47.11 | $48.00 | $47.11 | $47.91 | $47.81 | 82,659 |
| 2020-04-13 | $46.44 | $46.44 | $45.58 | $46.26 | $46.16 | 51,914 |
| 2020-04-09 | $46.64 | $46.94 | $46.26 | $46.72 | $46.62 | 75,226 |
| 2020-04-08 | $45.16 | $46.14 | $44.93 | $45.94 | $45.84 | 134,551 |
| 2020-04-07 | $46.55 | $46.55 | $44.73 | $44.73 | $44.63 | 76,461 |
| 2020-04-06 | $43.64 | $45.39 | $43.55 | $45.14 | $45.04 | 72,575 |
| 2020-04-03 | $42.55 | $42.70 | $41.61 | $42.08 | $41.99 | 115,048 |
| 2020-04-02 | $41.32 | $42.73 | $41.32 | $42.73 | $42.64 | 176,068 |
| 2020-04-01 | $42.23 | $42.82 | $41.49 | $41.73 | $41.64 | 41,561 |
| 2020-03-31 | $44.31 | $44.75 | $43.72 | $43.75 | $43.65 | 43,394 |
| 2020-03-30 | $43.43 | $44.60 | $43.43 | $44.49 | $44.39 | 129,186 |
| 2020-03-27 | $43.09 | $43.98 | $42.73 | $42.98 | $42.89 | 140,252 |
| 2020-03-26 | $42.09 | $44.35 | $42.09 | $44.26 | $44.16 | 175,464 |
| 2020-03-25 | $41.20 | $43.26 | $40.79 | $41.72 | $41.63 | 767,844 |
| 2020-03-24 | $39.45 | $41.02 | $39.31 | $41.02 | $40.93 | 203,310 |
| 2020-03-23 | $38.21 | $38.73 | $36.86 | $37.46 | $37.38 | 151,023 |
| 2020-03-20 | $40.53 | $41.18 | $38.43 | $38.45 | $38.31 | 171,741 |
| 2020-03-19 | $39.51 | $41.38 | $38.66 | $40.23 | $40.08 | 326,813 |
| 2020-03-18 | $39.26 | $40.22 | $37.79 | $39.37 | $39.23 | 114,043 |
| 2020-03-17 | $40.11 | $42.19 | $38.86 | $41.49 | $41.34 | 93,758 |
| 2020-03-16 | $40.02 | $41.97 | $39.17 | $39.46 | $39.31 | 92,160 |
| 2020-03-13 | $43.86 | $44.79 | $41.51 | $44.78 | $44.62 | 314,525 |
| 2020-03-12 | $42.75 | $44.19 | $40.71 | $41.64 | $41.49 | 290,919 |
| 2020-03-11 | $46.72 | $47.00 | $45.14 | $45.89 | $45.72 | 36,803 |
| 2020-03-10 | $47.18 | $47.94 | $45.75 | $47.94 | $47.76 | 95,890 |
| 2020-03-09 | $45.50 | $47.21 | $45.30 | $45.91 | $45.74 | 61,175 |
| 2020-03-06 | $48.41 | $49.10 | $47.85 | $48.96 | $48.78 | 24,825 |
| 2020-03-05 | $50.35 | $50.88 | $49.50 | $49.86 | $49.68 | 82,746 |
| 2020-03-04 | $50.31 | $51.54 | $49.86 | $51.50 | $51.31 | 68,800 |
| 2020-03-03 | $50.83 | $51.50 | $48.98 | $49.28 | $49.10 | 60,276 |
| 2020-03-02 | $48.78 | $50.53 | $48.37 | $50.53 | $50.34 | 71,775 |
| 2020-02-28 | $46.87 | $48.44 | $46.68 | $48.39 | $48.21 | 305,918 |
| 2020-02-27 | $49.40 | $50.28 | $48.45 | $48.45 | $48.27 | 84,497 |
| 2020-02-26 | $50.76 | $51.52 | $50.41 | $50.59 | $50.40 | 66,455 |
| 2020-02-25 | $52.49 | $52.69 | $50.43 | $50.53 | $50.34 | 68,849 |
| 2020-02-24 | $52.28 | $52.82 | $52.13 | $52.35 | $52.16 | 51,657 |
| 2020-02-21 | $54.80 | $54.80 | $54.14 | $54.25 | $54.05 | 41,392 |
| 2020-02-20 | $55.31 | $55.47 | $54.48 | $55.06 | $54.86 | 50,203 |
| 2020-02-19 | $55.12 | $55.57 | $55.12 | $55.46 | $55.26 | 28,276 |
| 2020-02-18 | $54.72 | $55.08 | $54.72 | $55.03 | $54.83 | 30,393 |
| 2020-02-14 | $54.91 | $55.00 | $54.77 | $54.99 | $54.79 | 21,555 |
| 2020-02-13 | $54.29 | $54.84 | $54.29 | $54.63 | $54.43 | 24,678 |
| 2020-02-12 | $54.33 | $54.57 | $54.24 | $54.57 | $54.37 | 22,295 |
| 2020-02-11 | $54.13 | $54.30 | $53.97 | $54.01 | $53.81 | 17,339 |
| 2020-02-10 | $53.28 | $53.87 | $53.28 | $53.87 | $53.67 | 21,952 |
| 2020-02-07 | $53.71 | $53.71 | $53.39 | $53.44 | $53.24 | 41,585 |
| 2020-02-06 | $53.81 | $53.86 | $53.61 | $53.83 | $53.63 | 19,586 |
| 2020-02-05 | $53.75 | $53.75 | $53.25 | $53.62 | $53.42 | 21,193 |
| 2020-02-04 | $52.88 | $53.31 | $52.88 | $53.15 | $52.95 | 28,066 |
| 2020-02-03 | $51.91 | $52.51 | $51.91 | $52.30 | $52.11 | 22,155 |
| 2020-01-31 | $52.74 | $52.75 | $51.58 | $51.69 | $51.50 | 19,114 |
| 2020-01-30 | $52.44 | $52.97 | $52.39 | $52.97 | $52.78 | 18,200 |
| 2020-01-29 | $53.16 | $53.39 | $52.97 | $53.03 | $52.83 | 20,195 |
| 2020-01-28 | $52.61 | $53.21 | $52.61 | $53.05 | $52.85 | 22,002 |
| 2020-01-27 | $52.34 | $52.71 | $52.09 | $52.49 | $52.30 | 27,075 |
| 2020-01-24 | $53.86 | $53.93 | $53.15 | $53.34 | $53.14 | 29,378 |
| 2020-01-23 | $53.72 | $53.78 | $53.48 | $53.78 | $53.58 | 16,289 |
| 2020-01-22 | $53.90 | $54.14 | $53.85 | $53.87 | $53.67 | 106,461 |
| 2020-01-21 | $53.57 | $53.91 | $53.57 | $53.75 | $53.55 | 85,819 |
| 2020-01-17 | $53.61 | $53.79 | $53.54 | $53.79 | $53.59 | 29,624 |
| 2020-01-16 | $53.24 | $53.43 | $53.19 | $53.43 | $53.23 | 25,371 |
| 2020-01-15 | $52.73 | $53.16 | $52.73 | $53.01 | $52.82 | 212,809 |
| 2020-01-14 | $52.79 | $52.87 | $52.61 | $52.68 | $52.49 | 32,728 |
| 2020-01-13 | $52.43 | $52.82 | $52.43 | $52.82 | $52.63 | 26,486 |
| 2020-01-10 | $52.50 | $52.56 | $52.25 | $52.31 | $52.12 | 42,864 |
| 2020-01-09 | $52.10 | $52.46 | $52.10 | $52.37 | $52.18 | 33,243 |
| 2020-01-08 | $51.51 | $52.15 | $51.51 | $51.93 | $51.74 | 40,553 |
| 2020-01-07 | $51.57 | $51.69 | $51.51 | $51.52 | $51.33 | 25,328 |
| 2020-01-06 | $51.07 | $51.56 | $51.01 | $51.56 | $51.37 | 38,036 |
| 2020-01-03 | $51.23 | $51.64 | $51.23 | $51.48 | $51.29 | 33,085 |
| 2020-01-02 | $51.72 | $51.76 | $51.48 | $51.73 | $51.54 | 71,211 |
| 2019-12-31 | $51.22 | $51.43 | $51.16 | $51.39 | $51.20 | 21,586 |
| 2019-12-30 | $51.64 | $51.64 | $51.21 | $51.30 | $51.11 | 23,513 |
| 2019-12-27 | $51.72 | $51.72 | $51.55 | $51.63 | $51.44 | 12,831 |
| 2019-12-26 | $51.50 | $51.58 | $51.44 | $51.58 | $51.39 | 21,761 |
| 2019-12-24 | $51.37 | $51.44 | $51.36 | $51.38 | $51.19 | 16,619 |
| 2019-12-23 | $51.51 | $51.51 | $51.37 | $51.37 | $51.18 | 22,461 |
| 2019-12-20 | $51.45 | $51.51 | $51.36 | $51.48 | $51.24 | 17,183 |
| 2019-12-19 | $50.88 | $51.27 | $50.88 | $51.26 | $51.03 | 31,256 |
| 2019-12-18 | $50.98 | $51.07 | $50.91 | $50.94 | $50.71 | 18,368 |
| 2019-12-17 | $51.02 | $51.02 | $50.80 | $50.92 | $50.69 | 34,692 |
| 2019-12-16 | $50.90 | $51.04 | $50.90 | $50.91 | $50.68 | 22,521 |
| 2019-12-13 | $50.38 | $50.58 | $50.22 | $50.56 | $50.33 | 29,818 |
| 2019-12-12 | $50.09 | $50.48 | $49.99 | $50.38 | $50.15 | 67,063 |
| 2019-12-11 | $49.91 | $50.11 | $49.89 | $50.11 | $49.88 | 31,652 |
| 2019-12-10 | $49.84 | $50.03 | $49.78 | $49.84 | $49.61 | 18,742 |
| 2019-12-09 | $50.04 | $50.06 | $49.81 | $49.81 | $49.58 | 27,863 |
| 2019-12-06 | $49.90 | $50.13 | $49.90 | $50.06 | $49.83 | 25,738 |
| 2019-12-05 | $49.75 | $49.75 | $49.43 | $49.62 | $49.39 | 44,002 |
| 2019-12-04 | $49.38 | $49.66 | $49.38 | $49.54 | $49.31 | 34,697 |
| 2019-12-03 | $48.86 | $49.27 | $48.86 | $49.25 | $49.02 | 23,602 |
| 2019-12-02 | $49.87 | $49.87 | $49.17 | $49.40 | $49.17 | 28,848 |
| 2019-11-29 | $49.97 | $50.04 | $49.87 | $49.93 | $49.70 | 18,200 |
| 2019-11-27 | $50.04 | $50.11 | $49.93 | $50.07 | $49.84 | 22,415 |
| 2019-11-26 | $49.62 | $49.94 | $49.62 | $49.92 | $49.69 | 48,373 |
| 2019-11-25 | $49.41 | $49.61 | $49.41 | $49.61 | $49.38 | 116,168 |
| 2019-11-22 | $49.43 | $49.43 | $49.15 | $49.30 | $49.07 | 21,071 |
| 2019-11-21 | $49.52 | $49.52 | $49.22 | $49.30 | $49.07 | 20,092 |
| 2019-11-20 | $49.73 | $49.78 | $49.30 | $49.53 | $49.30 | 71,195 |
| 2019-11-19 | $49.66 | $49.75 | $49.57 | $49.69 | $49.46 | 20,328 |
| 2019-11-18 | $49.41 | $49.58 | $49.41 | $49.48 | $49.25 | 17,377 |
| 2019-11-15 | $49.31 | $49.48 | $49.24 | $49.48 | $49.25 | 24,520 |
| 2019-11-14 | $48.93 | $49.06 | $48.81 | $49.04 | $48.82 | 19,035 |
| 2019-11-13 | $48.53 | $48.92 | $48.53 | $48.87 | $48.65 | 13,963 |
| 2019-11-12 | $48.47 | $48.75 | $48.47 | $48.65 | $48.43 | 9,633 |
| 2019-11-11 | $48.19 | $48.40 | $48.19 | $48.37 | $48.15 | 22,212 |
| 2019-11-08 | $48.38 | $48.53 | $48.29 | $48.39 | $48.17 | 26,795 |
| 2019-11-07 | $48.43 | $48.56 | $48.30 | $48.36 | $48.14 | 26,239 |
| 2019-11-06 | $48.03 | $48.23 | $48.03 | $48.19 | $47.97 | 26,528 |
| 2019-11-05 | $48.31 | $48.31 | $47.89 | $47.97 | $47.75 | 14,018 |
| 2019-11-04 | $48.77 | $48.77 | $48.26 | $48.29 | $48.07 | 18,850 |
| 2019-11-01 | $48.73 | $48.76 | $48.46 | $48.52 | $48.30 | 20,155 |
| 2019-10-31 | $48.82 | $48.82 | $48.29 | $48.48 | $48.26 | 50,237 |
| 2019-10-30 | $48.52 | $48.78 | $48.28 | $48.72 | $48.50 | 22,835 |
| 2019-10-29 | $48.36 | $48.65 | $48.29 | $48.44 | $48.22 | 30,820 |
| 2019-10-28 | $48.32 | $48.47 | $48.32 | $48.39 | $48.17 | 37,776 |
| 2019-10-25 | $47.93 | $48.27 | $47.92 | $48.14 | $47.92 | 24,638 |
| 2019-10-24 | $48.01 | $48.09 | $47.89 | $48.02 | $47.80 | 24,119 |
| 2019-10-23 | $47.87 | $48.00 | $47.72 | $47.89 | $47.67 | 44,543 |
| 2019-10-22 | $48.60 | $48.75 | $47.82 | $47.82 | $47.60 | 163,818 |
| 2019-10-21 | $48.72 | $48.72 | $48.43 | $48.56 | $48.34 | 16,524 |
| 2019-10-18 | $48.64 | $48.77 | $48.29 | $48.54 | $48.32 | 28,713 |
| 2019-10-17 | $48.85 | $48.85 | $48.66 | $48.70 | $48.48 | 11,369 |
| 2019-10-16 | $48.58 | $48.64 | $48.38 | $48.62 | $48.40 | 83,902 |
| 2019-10-15 | $48.55 | $48.92 | $48.55 | $48.78 | $48.56 | 32,268 |
| 2019-10-14 | $48.30 | $48.53 | $48.24 | $48.24 | $48.02 | 14,293 |
| 2019-10-11 | $48.55 | $48.75 | $48.28 | $48.28 | $48.06 | 65,982 |
| 2019-10-10 | $47.65 | $48.13 | $47.65 | $47.99 | $47.77 | 19,834 |
| 2019-10-09 | $47.54 | $47.83 | $47.46 | $47.68 | $47.46 | 33,722 |
| 2019-10-08 | $47.56 | $47.68 | $47.16 | $47.17 | $46.95 | 24,337 |
| 2019-10-07 | $47.94 | $48.23 | $47.89 | $47.91 | $47.69 | 44,123 |
| 2019-10-04 | $47.60 | $48.19 | $47.60 | $48.19 | $47.97 | 732,523 |
| 2019-10-03 | $46.88 | $47.45 | $46.60 | $47.38 | $47.16 | 39,904 |
| 2019-10-02 | $47.44 | $47.44 | $46.69 | $46.94 | $46.73 | 386,527 |
| 2019-10-01 | $48.46 | $48.52 | $47.74 | $47.77 | $47.55 | 41,268 |
| 2019-09-30 | $48.13 | $48.47 | $48.01 | $48.34 | $48.12 | 20,332 |
| 2019-09-27 | $48.80 | $48.80 | $47.79 | $48.05 | $47.83 | 22,053 |
| 2019-09-26 | $48.57 | $48.70 | $48.30 | $48.59 | $48.37 | 30,169 |
| 2019-09-25 | $48.36 | $48.59 | $48.15 | $48.58 | $48.36 | 27,657 |
| 2019-09-24 | $48.89 | $49.06 | $48.10 | $48.22 | $48.00 | 38,643 |
| 2019-09-23 | $48.49 | $48.76 | $48.45 | $48.65 | $48.43 | 87,785 |
| 2019-09-20 | $49.04 | $49.12 | $48.59 | $48.67 | $48.41 | 12,489 |
| 2019-09-19 | $48.92 | $49.15 | $48.89 | $48.96 | $48.70 | 16,661 |
| 2019-09-18 | $48.88 | $48.89 | $48.41 | $48.86 | $48.60 | 100,839 |
| 2019-09-17 | $48.54 | $48.90 | $48.54 | $48.88 | $48.62 | 22,145 |
| 2019-09-16 | $48.44 | $48.64 | $48.42 | $48.51 | $48.25 | 30,230 |
| 2019-09-13 | $48.92 | $48.96 | $48.58 | $48.69 | $48.43 | 18,456 |
| 2019-09-12 | $48.72 | $48.98 | $48.72 | $48.75 | $48.49 | 18,724 |
| 2019-09-11 | $48.32 | $48.50 | $48.20 | $48.36 | $48.10 | 69,145 |
| 2019-09-10 | $48.89 | $48.89 | $47.96 | $48.27 | $48.01 | 54,459 |
| 2019-09-09 | $50.11 | $50.11 | $48.90 | $49.03 | $48.77 | 29,670 |
| 2019-09-06 | $49.93 | $50.11 | $49.90 | $49.91 | $49.64 | 19,833 |
| 2019-09-05 | $49.71 | $49.96 | $49.71 | $49.84 | $49.57 | 228,769 |
| 2019-09-04 | $49.22 | $49.30 | $49.08 | $49.28 | $49.01 | 24,384 |
| 2019-09-03 | $48.95 | $49.06 | $48.66 | $48.83 | $48.57 | 55,523 |
| 2019-08-30 | $49.57 | $49.57 | $49.15 | $49.31 | $49.04 | 21,303 |
| 2019-08-29 | $49.03 | $49.43 | $49.00 | $49.28 | $49.01 | 20,258 |
| 2019-08-28 | $48.06 | $48.57 | $48.06 | $48.56 | $48.30 | 19,374 |
| 2019-08-27 | $48.53 | $48.55 | $48.06 | $48.27 | $48.01 | 56,079 |
| 2019-08-26 | $48.10 | $48.18 | $47.85 | $48.16 | $47.90 | 23,669 |
| 2019-08-23 | $48.61 | $48.95 | $47.52 | $47.71 | $47.45 | 63,719 |
| 2019-08-22 | $49.03 | $49.10 | $48.48 | $48.81 | $48.55 | 23,335 |
| 2019-08-21 | $48.84 | $49.02 | $48.84 | $48.93 | $48.67 | 35,454 |
| 2019-08-20 | $48.79 | $48.89 | $48.50 | $48.50 | $48.24 | 31,271 |
| 2019-08-19 | $48.79 | $48.93 | $48.65 | $48.80 | $48.54 | 26,877 |
| 2019-08-16 | $48.03 | $48.39 | $48.03 | $48.33 | $48.07 | 19,242 |
| 2019-08-15 | $47.63 | $47.86 | $47.43 | $47.72 | $47.46 | 16,339 |
| 2019-08-14 | $48.09 | $48.14 | $47.45 | $47.51 | $47.25 | 21,690 |
| 2019-08-13 | $47.97 | $48.91 | $47.89 | $48.75 | $48.49 | 24,661 |
| 2019-08-12 | $48.34 | $48.45 | $47.90 | $48.00 | $47.74 | 18,834 |
| 2019-08-09 | $48.81 | $48.85 | $48.36 | $48.66 | $48.40 | 23,431 |
| 2019-08-08 | $48.24 | $48.95 | $48.22 | $48.95 | $48.69 | 77,780 |
| 2019-08-07 | $47.33 | $48.11 | $47.02 | $48.01 | $47.75 | 45,901 |
| 2019-08-06 | $47.48 | $47.89 | $47.33 | $47.84 | $47.58 | 29,981 |
| 2019-08-05 | $47.74 | $47.86 | $46.77 | $47.24 | $46.99 | 86,030 |
| 2019-08-02 | $48.80 | $48.80 | $48.30 | $48.53 | $48.27 | 25,439 |
| 2019-08-01 | $49.16 | $49.78 | $48.77 | $48.94 | $48.68 | 47,230 |
| 2019-07-31 | $49.82 | $50.01 | $48.71 | $49.09 | $48.83 | 63,269 |
| 2019-07-30 | $49.79 | $50.06 | $49.79 | $49.83 | $49.56 | 20,823 |
| 2019-07-29 | $50.22 | $50.22 | $49.96 | $50.03 | $49.76 | 27,159 |
| 2019-07-26 | $49.96 | $50.28 | $49.96 | $50.26 | $49.99 | 24,950 |
| 2019-07-25 | $49.97 | $49.97 | $49.70 | $49.76 | $49.49 | 25,166 |
| 2019-07-24 | $49.90 | $50.12 | $49.80 | $50.11 | $49.84 | 30,313 |
| 2019-07-23 | $50.03 | $50.04 | $49.72 | $50.02 | $49.75 | 32,265 |
| 2019-07-22 | $49.84 | $50.00 | $49.81 | $49.88 | $49.61 | 27,983 |
| 2019-07-19 | $50.22 | $50.22 | $49.72 | $49.72 | $49.45 | 62,757 |
| 2019-07-18 | $49.72 | $49.95 | $49.68 | $49.94 | $49.67 | 30,895 |
| 2019-07-17 | $49.97 | $50.01 | $49.79 | $49.80 | $49.53 | 36,177 |
| 2019-07-16 | $50.06 | $50.09 | $49.87 | $49.90 | $49.63 | 33,988 |
| 2019-07-15 | $50.04 | $50.08 | $50.01 | $50.04 | $49.77 | 20,223 |
| 2019-07-12 | $49.81 | $50.03 | $49.77 | $50.03 | $49.76 | 22,754 |
| 2019-07-11 | $49.57 | $49.79 | $49.57 | $49.79 | $49.52 | 36,838 |
| 2019-07-10 | $49.40 | $49.56 | $49.27 | $49.41 | $49.14 | 64,106 |
| 2019-07-09 | $48.91 | $49.20 | $48.91 | $49.20 | $48.93 | 24,546 |
| 2019-07-08 | $49.04 | $49.11 | $48.97 | $49.07 | $48.81 | 58,567 |
| 2019-07-05 | $49.05 | $49.32 | $48.88 | $49.24 | $48.97 | 25,245 |
| 2019-07-03 | $48.98 | $49.29 | $48.98 | $49.29 | $49.02 | 16,814 |
| 2019-07-02 | $48.70 | $48.87 | $48.58 | $48.87 | $48.61 | 33,367 |
| 2019-07-01 | $48.96 | $48.96 | $48.50 | $48.66 | $48.40 | 31,861 |
| 2019-06-28 | $48.18 | $48.44 | $48.05 | $48.37 | $48.11 | 39,809 |
| 2019-06-27 | $48.03 | $48.18 | $47.98 | $48.10 | $47.84 | 37,964 |
| 2019-06-26 | $48.25 | $48.25 | $47.98 | $47.98 | $47.72 | 35,286 |
| 2019-06-25 | $48.68 | $48.68 | $48.09 | $48.12 | $47.86 | 61,037 |
| 2019-06-24 | $48.83 | $48.83 | $48.61 | $48.61 | $48.35 | 30,232 |
| 2019-06-21 | $48.90 | $49.08 | $48.81 | $48.93 | $48.54 | 39,976 |
| 2019-06-20 | $48.97 | $49.06 | $48.61 | $49.00 | $48.61 | 53,537 |
| 2019-06-19 | $48.33 | $48.55 | $48.15 | $48.48 | $48.10 | 56,109 |
| 2019-06-18 | $48.13 | $48.44 | $48.13 | $48.32 | $47.94 | 93,073 |
| 2019-06-17 | $47.80 | $47.93 | $47.79 | $47.80 | $47.42 | 35,346 |
| 2019-06-14 | $47.77 | $47.85 | $47.70 | $47.76 | $47.38 | 47,740 |
| 2019-06-13 | $47.89 | $47.89 | $47.66 | $47.79 | $47.41 | 60,558 |
| 2019-06-12 | $47.74 | $47.74 | $47.57 | $47.72 | $47.34 | 38,319 |
| 2019-06-11 | $48.27 | $48.34 | $47.65 | $47.76 | $47.38 | 381,853 |
| 2019-06-10 | $48.04 | $48.23 | $47.90 | $47.90 | $47.52 | 75,770 |
| 2019-06-07 | $47.27 | $47.86 | $47.27 | $47.76 | $47.38 | 43,396 |
| 2019-06-06 | $46.78 | $47.19 | $46.71 | $47.04 | $46.67 | 43,339 |
| 2019-06-05 | $46.55 | $46.76 | $46.38 | $46.76 | $46.39 | 70,433 |
| 2019-06-04 | $45.81 | $46.30 | $45.75 | $46.29 | $45.93 | 60,891 |
| 2019-06-03 | $45.47 | $45.71 | $45.18 | $45.34 | $44.98 | 76,611 |
| 2019-05-31 | $45.47 | $45.65 | $45.31 | $45.47 | $45.11 | 59,989 |
| 2019-05-30 | $45.75 | $46.02 | $45.69 | $45.89 | $45.53 | 46,907 |
| 2019-05-29 | $45.58 | $45.72 | $45.31 | $45.66 | $45.30 | 95,653 |
| 2019-05-28 | $46.44 | $46.61 | $45.79 | $45.79 | $45.43 | 56,526 |
| 2019-05-24 | $46.52 | $46.62 | $46.21 | $46.29 | $45.92 | 45,869 |
| 2019-05-23 | $46.33 | $46.33 | $45.97 | $46.25 | $45.88 | 80,986 |
| 2019-05-22 | $46.71 | $46.81 | $46.61 | $46.74 | $46.37 | 50,029 |
| 2019-05-21 | $46.86 | $47.17 | $46.86 | $47.10 | $46.73 | 30,251 |
| 2019-05-20 | $46.62 | $46.82 | $46.45 | $46.64 | $46.27 | 51,393 |
| 2019-05-17 | $46.69 | $47.26 | $46.69 | $46.92 | $46.55 | 45,532 |
| 2019-05-16 | $46.86 | $47.35 | $46.86 | $47.09 | $46.72 | 69,713 |
| 2019-05-15 | $46.25 | $46.86 | $46.25 | $46.75 | $46.38 | 45,000 |
| 2019-05-14 | $46.44 | $46.96 | $46.44 | $46.64 | $46.27 | 46,596 |
| 2019-05-13 | $46.50 | $46.58 | $46.01 | $46.32 | $45.95 | 73,812 |
| 2019-05-10 | $47.14 | $47.47 | $46.46 | $47.40 | $47.02 | 49,747 |
| 2019-05-09 | $47.08 | $47.40 | $46.72 | $47.28 | $46.90 | 81,736 |
| 2019-05-08 | $47.45 | $47.75 | $47.27 | $47.52 | $47.14 | 41,599 |
| 2019-05-07 | $47.94 | $48.00 | $47.16 | $47.49 | $47.11 | 62,184 |
| 2019-05-06 | $47.58 | $48.40 | $47.58 | $48.35 | $47.97 | 55,245 |
| 2019-05-03 | $48.22 | $48.38 | $48.22 | $48.32 | $47.94 | 39,619 |
| 2019-05-02 | $48.15 | $48.30 | $47.76 | $48.13 | $47.75 | 80,039 |
| 2019-05-01 | $48.76 | $48.77 | $48.12 | $48.12 | $47.74 | 45,707 |
| 2019-04-30 | $48.71 | $48.81 | $48.35 | $48.77 | $48.38 | 60,552 |
| 2019-04-29 | $48.71 | $48.78 | $48.59 | $48.71 | $48.32 | 26,475 |
| 2019-04-26 | $48.50 | $48.75 | $48.27 | $48.75 | $48.36 | 46,386 |
| 2019-04-25 | $48.23 | $48.54 | $48.04 | $48.46 | $48.08 | 33,721 |
| 2019-04-24 | $48.24 | $48.43 | $48.24 | $48.35 | $47.97 | 76,363 |
| 2019-04-23 | $47.69 | $48.33 | $47.68 | $48.25 | $47.87 | 32,989 |
| 2019-04-22 | $47.51 | $47.66 | $47.51 | $47.65 | $47.27 | 37,503 |
| 2019-04-18 | $47.59 | $47.65 | $47.28 | $47.57 | $47.19 | 49,671 |
| 2019-04-17 | $48.15 | $48.23 | $47.27 | $47.44 | $47.06 | 43,016 |
| 2019-04-16 | $48.64 | $48.64 | $47.78 | $47.87 | $47.49 | 47,012 |
| 2019-04-15 | $48.39 | $48.39 | $48.17 | $48.32 | $47.94 | 45,830 |
| 2019-04-12 | $48.50 | $48.58 | $48.25 | $48.32 | $47.94 | 33,338 |
| 2019-04-11 | $48.32 | $48.32 | $47.96 | $48.09 | $47.71 | 33,921 |
| 2019-04-10 | $48.23 | $48.30 | $48.15 | $48.25 | $47.87 | 61,986 |
| 2019-04-09 | $48.19 | $48.25 | $48.06 | $48.12 | $47.74 | 145,069 |
| 2019-04-08 | $48.34 | $48.37 | $48.18 | $48.37 | $47.99 | 61,108 |
| 2019-04-05 | $48.15 | $48.46 | $48.11 | $48.45 | $48.07 | 60,288 |
| 2019-04-04 | $47.93 | $48.08 | $47.78 | $48.03 | $47.65 | 181,762 |
| 2019-04-03 | $48.02 | $48.08 | $47.81 | $47.92 | $47.54 | 42,039 |
| 2019-04-02 | $47.95 | $47.95 | $47.74 | $47.83 | $47.45 | 68,040 |
| 2019-04-01 | $47.85 | $47.91 | $47.72 | $47.91 | $47.53 | 43,260 |
| 2019-03-29 | $47.32 | $47.50 | $47.23 | $47.46 | $47.08 | 32,363 |
| 2019-03-28 | $46.94 | $47.18 | $46.83 | $47.11 | $46.74 | 43,554 |
| 2019-03-27 | $46.99 | $47.07 | $46.48 | $46.77 | $46.40 | 40,023 |
| 2019-03-26 | $47.08 | $47.22 | $46.83 | $47.03 | $46.66 | 66,929 |
| 2019-03-25 | $46.60 | $46.90 | $46.48 | $46.74 | $46.37 | 68,485 |
| 2019-03-22 | $47.32 | $47.34 | $46.67 | $46.69 | $46.32 | 47,412 |
| 2019-03-21 | $46.92 | $47.66 | $46.92 | $47.57 | $47.19 | 38,507 |
| 2019-03-20 | $47.30 | $47.38 | $46.85 | $47.09 | $46.72 | 65,830 |
| 2019-03-19 | $47.20 | $47.52 | $47.15 | $47.29 | $46.91 | 96,204 |
| 2019-03-18 | $46.86 | $47.06 | $46.77 | $47.03 | $46.66 | 44,690 |
| 2019-03-15 | $46.80 | $47.02 | $46.61 | $46.91 | $46.45 | 53,322 |
| 2019-03-14 | $46.71 | $46.71 | $46.57 | $46.65 | $46.19 | 49,176 |
| 2019-03-13 | $46.51 | $46.88 | $46.51 | $46.71 | $46.25 | 48,829 |
| 2019-03-12 | $46.23 | $46.42 | $46.23 | $46.32 | $45.87 | 40,586 |
| 2019-03-11 | $45.66 | $46.18 | $45.66 | $46.17 | $45.72 | 44,758 |
| 2019-03-08 | $45.57 | $45.62 | $45.33 | $45.61 | $45.16 | 33,693 |
| 2019-03-07 | $46.23 | $46.23 | $45.76 | $45.93 | $45.48 | 100,929 |
| 2019-03-06 | $46.82 | $46.82 | $46.26 | $46.28 | $45.83 | 49,600 |
| 2019-03-05 | $46.90 | $46.92 | $46.76 | $46.79 | $46.33 | 53,400 |
| 2019-03-04 | $47.56 | $47.56 | $46.53 | $46.90 | $46.44 | 737,500 |
| 2019-03-01 | $47.15 | $47.39 | $47.04 | $47.36 | $46.90 | 25,500 |
| 2019-02-28 | $46.95 | $47.01 | $46.82 | $46.82 | $46.36 | 25,000 |
| 2019-02-27 | $47.07 | $47.16 | $46.82 | $47.05 | $46.59 | 36,700 |
| 2019-02-26 | $47.00 | $47.26 | $46.98 | $47.12 | $46.66 | 40,300 |
| 2019-02-25 | $47.30 | $47.39 | $47.11 | $47.16 | $46.70 | 67,000 |
| 2019-02-22 | $46.80 | $47.15 | $46.77 | $47.08 | $46.62 | 28,200 |
| 2019-02-21 | $46.73 | $46.77 | $46.48 | $46.67 | $46.21 | 25,300 |
| 2019-02-20 | $46.89 | $46.93 | $46.69 | $46.83 | $46.37 | 35,300 |
| 2019-02-19 | $46.70 | $47.02 | $46.70 | $46.86 | $46.40 | 753,200 |
| 2019-02-15 | $46.75 | $46.89 | $46.66 | $46.89 | $46.43 | 63,400 |
| 2019-02-14 | $46.18 | $46.59 | $46.09 | $46.48 | $46.03 | 64,800 |
| 2019-02-13 | $46.46 | $46.47 | $46.23 | $46.34 | $45.89 | 75,900 |
| 2019-02-12 | $45.83 | $46.26 | $45.83 | $46.17 | $45.72 | 40,400 |
| 2019-02-11 | $45.49 | $45.65 | $45.41 | $45.56 | $45.11 | 47,200 |
| 2019-02-08 | $45.06 | $45.35 | $45.01 | $45.33 | $44.89 | 76,000 |
| 2019-02-07 | $45.38 | $45.54 | $44.96 | $45.30 | $44.86 | 51,900 |
| 2019-02-06 | $45.83 | $46.02 | $45.53 | $45.76 | $45.31 | 47,100 |
| 2019-02-05 | $45.85 | $46.03 | $45.79 | $45.93 | $45.48 | 105,200 |
| 2019-02-04 | $45.38 | $45.71 | $45.24 | $45.70 | $45.25 | 62,800 |
| 2019-02-01 | $45.27 | $45.47 | $45.17 | $45.35 | $44.91 | 57,900 |
| 2019-01-31 | $44.88 | $45.26 | $44.86 | $45.21 | $44.77 | 54,100 |
| 2019-01-30 | $44.22 | $44.82 | $44.13 | $44.72 | $44.28 | 40,300 |
| 2019-01-29 | $44.03 | $44.03 | $43.65 | $43.89 | $43.46 | 37,800 |
| 2019-01-28 | $43.99 | $44.01 | $43.71 | $43.98 | $43.55 | 46,300 |
| 2019-01-25 | $44.30 | $44.46 | $44.24 | $44.29 | $43.86 | 20,900 |
| 2019-01-24 | $44.02 | $44.03 | $43.78 | $43.92 | $43.49 | 46,900 |
| 2019-01-23 | $44.14 | $44.22 | $43.49 | $43.92 | $43.49 | 74,100 |
| 2019-01-22 | $44.25 | $44.34 | $43.72 | $44.02 | $43.59 | 47,900 |
| 2019-01-18 | $44.34 | $44.57 | $44.05 | $44.51 | $44.07 | 63,700 |
| 2019-01-17 | $43.41 | $44.08 | $43.38 | $43.94 | $43.51 | 174,100 |
| 2019-01-16 | $43.65 | $43.79 | $43.50 | $43.56 | $43.13 | 103,200 |
| 2019-01-15 | $43.01 | $43.59 | $43.01 | $43.52 | $43.09 | 44,000 |
| 2019-01-14 | $42.81 | $43.05 | $42.80 | $42.95 | $42.53 | 68,000 |
| 2019-01-11 | $43.10 | $43.22 | $43.00 | $43.20 | $42.78 | 35,000 |
| 2019-01-10 | $42.87 | $43.34 | $42.78 | $43.33 | $42.91 | 88,500 |
| 2019-01-09 | $42.95 | $43.25 | $42.87 | $43.13 | $42.71 | 57,700 |
| 2019-01-08 | $42.70 | $42.85 | $42.21 | $42.71 | $42.29 | 58,100 |
| 2019-01-07 | $41.81 | $42.51 | $41.79 | $42.18 | $41.77 | 70,700 |
| 2019-01-04 | $40.91 | $41.90 | $40.83 | $41.80 | $41.39 | 128,500 |
| 2019-01-03 | $41.11 | $41.12 | $40.16 | $40.25 | $39.86 | 124,800 |
| 2019-01-02 | $40.76 | $41.59 | $40.66 | $41.46 | $41.05 | 196,300 |
| 2018-12-31 | $41.39 | $41.54 | $41.12 | $41.47 | $41.06 | 272,100 |
| 2018-12-28 | $41.34 | $41.61 | $40.73 | $41.08 | $40.68 | 222,400 |
| 2018-12-27 | $40.09 | $41.14 | $39.58 | $41.14 | $40.74 | 90,400 |
| 2018-12-26 | $38.64 | $40.66 | $38.64 | $40.66 | $40.26 | 211,200 |
| 2018-12-24 | $39.16 | $39.48 | $38.42 | $38.42 | $38.04 | 119,400 |
| 2018-12-21 | $40.76 | $41.11 | $39.55 | $39.66 | $39.11 | 262,100 |
| 2018-12-20 | $41.21 | $41.34 | $40.07 | $40.55 | $39.98 | 139,600 |
| 2018-12-19 | $42.10 | $42.67 | $41.27 | $41.45 | $40.87 | 120,000 |
| 2018-12-18 | $42.20 | $42.44 | $41.72 | $42.07 | $41.48 | 161,700 |
| 2018-12-17 | $42.77 | $42.82 | $41.64 | $41.85 | $41.27 | 47,200 |
| 2018-12-14 | $43.59 | $43.67 | $42.87 | $43.04 | $42.44 | 67,500 |
| 2018-12-13 | $44.34 | $44.47 | $43.80 | $44.13 | $43.51 | 28,900 |
| 2018-12-12 | $44.31 | $44.79 | $44.21 | $44.21 | $43.59 | 47,200 |
| 2018-12-11 | $44.26 | $44.30 | $43.46 | $43.74 | $43.13 | 70,100 |
| 2018-12-10 | $43.28 | $43.77 | $42.62 | $43.63 | $43.02 | 158,100 |
| 2018-12-07 | $44.43 | $44.70 | $43.20 | $43.44 | $42.83 | 110,000 |
| 2018-12-06 | $43.60 | $44.49 | $43.13 | $44.49 | $43.87 | 86,100 |
| 2018-12-04 | $45.83 | $45.92 | $44.41 | $44.43 | $43.81 | 66,200 |
| 2018-12-03 | $46.29 | $46.40 | $45.69 | $46.04 | $45.40 | 102,800 |
| 2018-11-30 | $45.13 | $45.56 | $45.13 | $45.56 | $44.92 | 58,600 |
| 2018-11-29 | $45.15 | $45.44 | $44.93 | $45.19 | $44.56 | 39,600 |
| 2018-11-28 | $44.17 | $45.27 | $44.17 | $45.25 | $44.62 | 34,900 |
| 2018-11-27 | $43.61 | $43.90 | $43.51 | $43.90 | $43.29 | 31,200 |
| 2018-11-26 | $43.60 | $43.80 | $43.48 | $43.77 | $43.16 | 41,200 |
| 2018-11-23 | $43.00 | $43.31 | $42.92 | $43.10 | $42.50 | 13,400 |
| 2018-11-21 | $43.51 | $43.66 | $43.33 | $43.33 | $42.73 | 39,900 |
| 2018-11-20 | $43.30 | $43.69 | $43.03 | $43.22 | $42.62 | 64,800 |
| 2018-11-19 | $45.04 | $45.05 | $43.93 | $44.01 | $43.40 | 43,000 |
| 2018-11-16 | $44.78 | $45.25 | $44.75 | $45.14 | $44.51 | 25,900 |
| 2018-11-15 | $44.43 | $45.15 | $44.07 | $45.07 | $44.44 | 109,400 |
| 2018-11-14 | $45.30 | $45.46 | $44.46 | $44.69 | $44.07 | 46,100 |
| 2018-11-13 | $45.10 | $45.28 | $44.76 | $44.88 | $44.25 | 23,700 |
| 2018-11-12 | $45.80 | $45.82 | $44.93 | $45.00 | $44.37 | 37,400 |
| 2018-11-09 | $46.00 | $46.03 | $45.60 | $45.93 | $45.29 | 46,100 |
| 2018-11-08 | $46.13 | $46.30 | $46.08 | $46.23 | $45.59 | 29,200 |
| 2018-11-07 | $45.65 | $46.31 | $45.63 | $46.26 | $45.61 | 85,600 |
| 2018-11-06 | $44.97 | $45.27 | $44.92 | $45.27 | $44.64 | 103,300 |
| 2018-11-05 | $44.88 | $45.16 | $44.65 | $45.07 | $44.44 | 103,400 |
| 2018-11-02 | $45.31 | $45.41 | $44.50 | $44.77 | $44.15 | 214,300 |
| 2018-11-01 | $44.56 | $44.99 | $44.52 | $44.96 | $44.33 | 72,100 |
| 2018-10-31 | $44.38 | $44.85 | $44.38 | $44.43 | $43.81 | 42,500 |
| 2018-10-30 | $43.18 | $43.96 | $43.18 | $43.94 | $43.33 | 32,200 |
| 2018-10-29 | $44.11 | $44.33 | $42.68 | $43.21 | $42.61 | 56,900 |
| 2018-10-26 | $43.53 | $43.95 | $43.07 | $43.55 | $42.94 | 72,000 |
| 2018-10-25 | $43.90 | $44.51 | $43.70 | $44.25 | $43.63 | 47,200 |
| 2018-10-24 | $44.81 | $44.96 | $43.56 | $43.56 | $42.95 | 51,900 |
| 2018-10-23 | $44.53 | $44.99 | $44.02 | $44.79 | $44.17 | 45,800 |
| 2018-10-22 | $45.33 | $45.43 | $45.10 | $45.29 | $44.66 | 29,000 |
| 2018-10-19 | $45.60 | $45.77 | $45.12 | $45.17 | $44.54 | 29,600 |
| 2018-10-18 | $46.04 | $46.04 | $45.24 | $45.48 | $44.85 | 17,800 |
| 2018-10-17 | $46.40 | $46.40 | $45.82 | $46.16 | $45.52 | 198,900 |
| 2018-10-16 | $45.60 | $46.48 | $45.60 | $46.41 | $45.76 | 44,800 |
| 2018-10-15 | $45.43 | $45.62 | $45.22 | $45.22 | $44.59 | 22,800 |
| 2018-10-12 | $45.56 | $45.64 | $45.00 | $45.49 | $44.86 | 45,600 |
| 2018-10-11 | $45.45 | $45.86 | $44.66 | $44.76 | $44.14 | 74,000 |
| 2018-10-10 | $47.16 | $47.16 | $45.57 | $45.57 | $44.93 | 53,800 |
| 2018-10-09 | $47.29 | $47.55 | $47.19 | $47.22 | $46.56 | 41,500 |
| 2018-10-08 | $47.36 | $47.49 | $46.97 | $47.37 | $46.71 | 57,800 |
| 2018-10-05 | $47.73 | $47.83 | $47.21 | $47.49 | $46.83 | 29,700 |
| 2018-10-04 | $48.26 | $48.26 | $47.50 | $47.78 | $47.11 | 100,300 |
| 2018-10-03 | $48.57 | $48.64 | $48.28 | $48.28 | $47.61 | 74,200 |
| 2018-10-02 | $48.56 | $48.61 | $48.39 | $48.39 | $47.72 | 30,300 |
| 2018-10-01 | $48.49 | $48.70 | $48.48 | $48.53 | $47.85 | 95,200 |
| 2018-09-28 | $48.15 | $48.38 | $48.15 | $48.24 | $47.57 | 11,600 |
| 2018-09-27 | $48.13 | $48.41 | $48.13 | $48.21 | $47.54 | 39,800 |
| 2018-09-26 | $48.22 | $48.52 | $48.10 | $48.10 | $47.43 | 50,400 |
| 2018-09-25 | $48.27 | $48.35 | $48.17 | $48.17 | $47.50 | 20,400 |
| 2018-09-24 | $48.24 | $48.24 | $48.05 | $48.19 | $47.52 | 29,500 |
| 2018-09-21 | $48.42 | $48.51 | $48.24 | $48.34 | $47.58 | 86,700 |
| 2018-09-20 | $48.18 | $48.33 | $48.15 | $48.29 | $47.53 | 19,600 |
| 2018-09-19 | $48.05 | $48.22 | $47.98 | $48.05 | $47.29 | 19,800 |
| 2018-09-18 | $47.78 | $48.15 | $47.78 | $48.06 | $47.30 | 27,900 |
| 2018-09-17 | $47.96 | $47.96 | $47.66 | $47.71 | $46.96 | 16,600 |
| 2018-09-14 | $47.95 | $48.03 | $47.83 | $47.99 | $47.23 | 19,000 |
| 2018-09-13 | $47.82 | $47.96 | $47.81 | $47.90 | $47.14 | 42,200 |
| 2018-09-12 | $47.63 | $47.72 | $47.47 | $47.70 | $46.95 | 38,200 |
| 2018-09-11 | $47.45 | $47.73 | $47.45 | $47.66 | $46.91 | 15,100 |
| 2018-09-10 | $47.59 | $47.62 | $47.45 | $47.59 | $46.84 | 72,700 |
| 2018-09-07 | $47.32 | $47.59 | $47.32 | $47.34 | $46.59 | 23,200 |
| 2018-09-06 | $47.34 | $47.54 | $47.21 | $47.46 | $46.71 | 15,400 |
| 2018-09-05 | $47.88 | $47.97 | $47.19 | $47.34 | $46.59 | 115,800 |
| 2018-09-04 | $47.83 | $48.01 | $47.75 | $48.01 | $47.25 | 17,900 |
| 2018-08-31 | $47.89 | $47.97 | $47.80 | $47.97 | $47.21 | 24,400 |
| 2018-08-30 | $47.92 | $48.10 | $47.84 | $47.94 | $47.18 | 31,500 |
| 2018-08-29 | $47.79 | $48.10 | $47.79 | $48.05 | $47.29 | 23,400 |
| 2018-08-28 | $47.85 | $47.93 | $47.62 | $47.71 | $46.96 | 21,200 |
| 2018-08-27 | $47.53 | $47.74 | $47.53 | $47.72 | $46.97 | 27,500 |
| 2018-08-24 | $46.96 | $47.33 | $46.96 | $47.31 | $46.56 | 135,100 |
| 2018-08-23 | $46.77 | $47.08 | $46.77 | $46.86 | $46.12 | 31,200 |
| 2018-08-22 | $46.54 | $46.91 | $46.54 | $46.83 | $46.09 | 34,700 |
| 2018-08-21 | $46.58 | $46.79 | $46.58 | $46.65 | $45.91 | 22,400 |
| 2018-08-20 | $46.43 | $46.58 | $46.31 | $46.48 | $45.75 | 20,700 |
| 2018-08-17 | $46.25 | $46.41 | $46.10 | $46.32 | $45.59 | 29,600 |
| 2018-08-16 | $46.40 | $46.59 | $46.34 | $46.36 | $45.63 | 23,800 |
| 2018-08-15 | $46.46 | $46.49 | $45.84 | $46.06 | $45.33 | 72,000 |
| 2018-08-14 | $46.66 | $46.77 | $46.49 | $46.71 | $45.97 | 31,300 |
| 2018-08-13 | $46.52 | $46.74 | $46.32 | $46.33 | $45.60 | 32,200 |
| 2018-08-10 | $46.39 | $46.57 | $46.32 | $46.46 | $45.73 | 29,800 |
| 2018-08-09 | $46.87 | $46.87 | $46.66 | $46.67 | $45.93 | 23,400 |
| 2018-08-08 | $46.68 | $46.82 | $46.63 | $46.75 | $46.01 | 38,300 |
| 2018-08-07 | $46.64 | $46.77 | $46.64 | $46.69 | $45.95 | 40,700 |
| 2018-08-06 | $46.27 | $46.44 | $46.21 | $46.42 | $45.69 | 40,600 |
| 2018-08-03 | $46.26 | $46.28 | $46.07 | $46.23 | $45.50 | 16,400 |
| 2018-08-02 | $45.51 | $46.27 | $45.51 | $46.25 | $45.52 | 34,600 |
| 2018-08-01 | $45.93 | $46.08 | $45.68 | $45.81 | $45.09 | 36,700 |
| 2018-07-31 | $45.83 | $46.13 | $45.71 | $45.95 | $45.23 | 43,000 |
| 2018-07-30 | $46.48 | $46.56 | $45.50 | $45.59 | $44.87 | 44,600 |
| 2018-07-27 | $47.14 | $47.14 | $46.27 | $46.46 | $45.73 | 69,500 |
| 2018-07-26 | $47.22 | $47.22 | $46.90 | $47.09 | $46.35 | 42,000 |
| 2018-07-25 | $46.88 | $47.52 | $46.85 | $47.52 | $46.77 | 35,300 |
| 2018-07-24 | $47.14 | $47.33 | $46.76 | $46.90 | $46.16 | 61,900 |
| 2018-07-23 | $46.82 | $46.89 | $46.70 | $46.86 | $46.12 | 33,000 |
| 2018-07-20 | $46.71 | $47.00 | $46.68 | $46.81 | $46.07 | 99,100 |
| 2018-07-19 | $46.83 | $46.94 | $46.70 | $46.72 | $45.98 | 21,500 |
| 2018-07-18 | $46.81 | $47.05 | $46.75 | $47.04 | $46.30 | 18,000 |
| 2018-07-17 | $46.37 | $46.86 | $46.31 | $46.77 | $46.03 | 20,500 |
| 2018-07-16 | $46.78 | $46.78 | $46.45 | $46.54 | $45.81 | 80,000 |
| 2018-07-13 | $46.68 | $46.76 | $46.48 | $46.75 | $46.01 | 92,700 |
| 2018-07-12 | $46.27 | $46.63 | $46.18 | $46.62 | $45.88 | 177,800 |
| 2018-07-11 | $45.87 | $46.10 | $45.79 | $45.93 | $45.21 | 29,700 |
| 2018-07-10 | $46.09 | $46.27 | $46.09 | $46.25 | $45.52 | 39,900 |
| 2018-07-09 | $45.81 | $46.00 | $45.68 | $45.99 | $45.26 | 32,600 |
| 2018-07-06 | $45.18 | $45.67 | $45.18 | $45.53 | $44.81 | 42,500 |
| 2018-07-05 | $45.06 | $45.20 | $44.89 | $45.20 | $44.49 | 18,900 |
| 2018-07-03 | $45.29 | $45.29 | $44.76 | $44.76 | $44.05 | 34,800 |
| 2018-07-02 | $44.67 | $45.12 | $44.60 | $45.12 | $44.41 | 26,100 |
| 2018-06-29 | $45.17 | $45.36 | $44.98 | $44.98 | $44.27 | 50,800 |
| 2018-06-28 | $44.54 | $44.92 | $44.50 | $44.88 | $44.17 | 22,600 |
| 2018-06-27 | $45.32 | $45.53 | $44.57 | $44.57 | $43.87 | 24,400 |
| 2018-06-26 | $45.05 | $45.30 | $45.02 | $45.13 | $44.42 | 21,000 |
| 2018-06-25 | $45.53 | $45.53 | $44.57 | $44.86 | $44.15 | 62,700 |
| 2018-06-22 | $46.13 | $46.13 | $45.82 | $45.82 | $45.10 | 31,100 |
| 2018-06-21 | $46.29 | $46.39 | $45.83 | $45.93 | $45.21 | 29,900 |
| 2018-06-20 | $46.42 | $46.53 | $46.37 | $46.39 | $45.66 | 20,000 |
| 2018-06-19 | $46.21 | $46.25 | $45.79 | $46.15 | $45.42 | 17,500 |
| 2018-06-18 | $46.31 | $46.71 | $46.31 | $46.71 | $45.97 | 20,800 |
| 2018-06-15 | $46.83 | $46.83 | $46.42 | $46.64 | $45.80 | 31,300 |
| 2018-06-14 | $46.85 | $46.97 | $46.77 | $46.81 | $45.97 | 25,600 |
| 2018-06-13 | $46.79 | $46.94 | $46.61 | $46.63 | $45.79 | 56,400 |
| 2018-06-12 | $46.73 | $46.78 | $46.60 | $46.73 | $45.89 | 22,200 |
| 2018-06-11 | $46.46 | $46.71 | $46.46 | $46.56 | $45.72 | 40,500 |
| 2018-06-08 | $46.15 | $46.48 | $46.12 | $46.47 | $45.64 | 47,600 |
| 2018-06-07 | $46.59 | $46.60 | $46.10 | $46.31 | $45.48 | 32,200 |
| 2018-06-06 | $46.20 | $46.51 | $46.10 | $46.51 | $45.67 | 230,200 |
| 2018-06-05 | $46.02 | $46.19 | $45.98 | $46.17 | $45.34 | 54,600 |
| 2018-06-04 | $45.71 | $45.96 | $45.71 | $45.94 | $45.11 | 26,600 |
| 2018-06-01 | $45.24 | $45.64 | $45.24 | $45.62 | $44.80 | 32,800 |
| 2018-05-31 | $45.27 | $45.34 | $45.02 | $45.05 | $44.24 | 35,800 |
| 2018-05-30 | $44.84 | $45.37 | $44.84 | $45.31 | $44.50 | 33,800 |
| 2018-05-29 | $44.85 | $44.95 | $44.42 | $44.63 | $43.83 | 32,000 |
| 2018-05-25 | $45.18 | $45.18 | $44.96 | $45.06 | $44.25 | 35,600 |
| 2018-05-24 | $45.18 | $45.29 | $44.85 | $45.21 | $44.40 | 103,400 |
| 2018-05-23 | $44.69 | $45.25 | $44.69 | $45.24 | $44.43 | 28,500 |
| 2018-05-22 | $45.42 | $45.43 | $44.93 | $44.95 | $44.14 | 31,600 |
| 2018-05-21 | $45.25 | $45.38 | $45.17 | $45.29 | $44.48 | 30,000 |
| 2018-05-18 | $44.76 | $45.02 | $44.76 | $44.95 | $44.14 | 24,000 |
| 2018-05-17 | $44.73 | $44.96 | $44.58 | $44.81 | $44.00 | 44,000 |
| 2018-05-16 | $44.65 | $44.82 | $44.61 | $44.65 | $43.85 | 33,600 |
| 2018-05-15 | $44.72 | $44.72 | $44.48 | $44.60 | $43.80 | 103,500 |
| 2018-05-14 | $45.18 | $45.20 | $44.89 | $44.98 | $44.17 | 32,500 |
| 2018-05-11 | $44.93 | $45.12 | $44.90 | $44.98 | $44.17 | 128,800 |
| 2018-05-10 | $44.80 | $45.01 | $44.79 | $44.96 | $44.15 | 85,000 |
| 2018-05-09 | $44.26 | $44.60 | $44.13 | $44.56 | $43.76 | 31,500 |
| 2018-05-08 | $43.89 | $44.11 | $43.80 | $44.11 | $43.32 | 28,200 |
| 2018-05-07 | $43.88 | $44.10 | $43.77 | $43.88 | $43.09 | 40,500 |
| 2018-05-04 | $43.01 | $43.80 | $43.01 | $43.73 | $42.94 | 308,100 |
| 2018-05-03 | $42.90 | $43.33 | $42.49 | $43.33 | $42.55 | 34,100 |
| 2018-05-02 | $43.40 | $43.54 | $43.05 | $43.08 | $42.31 | 19,500 |
| 2018-05-01 | $43.23 | $43.43 | $42.96 | $43.41 | $42.63 | 28,000 |
| 2018-04-30 | $43.76 | $43.92 | $43.35 | $43.35 | $42.57 | 26,700 |
| 2018-04-27 | $43.97 | $43.98 | $43.53 | $43.67 | $42.89 | 20,400 |
| 2018-04-26 | $43.29 | $43.83 | $43.20 | $43.67 | $42.89 | 12,400 |
| 2018-04-25 | $42.92 | $43.08 | $42.33 | $42.81 | $42.04 | 21,300 |
| 2018-04-24 | $43.99 | $44.00 | $42.50 | $42.83 | $42.06 | 66,700 |
| 2018-04-23 | $44.03 | $44.07 | $43.64 | $43.73 | $42.94 | 40,600 |
| 2018-04-20 | $44.18 | $44.19 | $43.73 | $43.81 | $43.02 | 25,700 |
| 2018-04-19 | $44.35 | $44.39 | $44.07 | $44.23 | $43.44 | 33,200 |
| 2018-04-18 | $44.43 | $44.63 | $44.27 | $44.51 | $43.71 | 32,700 |
| 2018-04-17 | $43.97 | $44.36 | $43.80 | $44.26 | $43.46 | 68,500 |
| 2018-04-16 | $43.35 | $43.57 | $43.26 | $43.49 | $42.71 | 46,700 |
| 2018-04-13 | $43.54 | $43.54 | $42.89 | $42.90 | $42.13 | 14,900 |
| 2018-04-12 | $43.07 | $43.45 | $43.03 | $43.32 | $42.54 | 55,200 |
| 2018-04-11 | $42.79 | $43.09 | $42.76 | $42.76 | $41.99 | 42,200 |
| 2018-04-10 | $42.79 | $43.17 | $42.68 | $43.00 | $42.23 | 20,600 |
| 2018-04-09 | $42.30 | $42.79 | $42.11 | $42.11 | $41.35 | 22,900 |
| 2018-04-06 | $42.57 | $42.91 | $41.82 | $41.99 | $41.24 | 55,400 |
| 2018-04-05 | $43.10 | $43.26 | $42.80 | $43.07 | $42.30 | 74,100 |
| 2018-04-04 | $41.54 | $42.83 | $41.54 | $42.83 | $42.06 | 23,300 |
| 2018-04-03 | $42.13 | $42.39 | $41.81 | $42.26 | $41.50 | 44,500 |
| 2018-04-02 | $42.60 | $42.60 | $41.41 | $41.86 | $41.11 | 27,700 |
| 2018-03-29 | $42.12 | $43.03 | $42.01 | $42.76 | $41.99 | 63,100 |
| 2018-03-28 | $42.23 | $42.39 | $41.78 | $42.02 | $41.27 | 24,500 |
| 2018-03-27 | $43.66 | $43.66 | $42.09 | $42.35 | $41.59 | 45,400 |
| 2018-03-26 | $42.81 | $43.41 | $42.53 | $43.41 | $42.63 | 27,200 |
| 2018-03-23 | $42.90 | $43.10 | $42.11 | $42.11 | $41.35 | 50,300 |
| 2018-03-22 | $43.78 | $43.78 | $42.85 | $42.85 | $42.08 | 60,900 |
| 2018-03-21 | $44.11 | $44.44 | $44.04 | $44.08 | $43.29 | 41,900 |
| 2018-03-20 | $43.81 | $44.27 | $43.81 | $44.19 | $43.40 | 31,800 |
| 2018-03-19 | $44.02 | $44.02 | $43.39 | $43.66 | $42.88 | 47,100 |
| 2018-03-16 | $44.37 | $44.46 | $44.27 | $44.35 | $43.51 | 28,400 |
| 2018-03-15 | $44.14 | $44.42 | $44.10 | $44.27 | $43.43 | 19,400 |
| 2018-03-14 | $44.54 | $44.54 | $44.10 | $44.14 | $43.30 | 37,800 |
| 2018-03-13 | $44.84 | $44.95 | $44.24 | $44.31 | $43.47 | 43,200 |
| 2018-03-12 | $44.93 | $44.97 | $44.60 | $44.66 | $43.81 | 33,000 |
| 2018-03-09 | $44.33 | $44.86 | $44.33 | $44.85 | $44.00 | 39,100 |
| 2018-03-08 | $44.05 | $44.10 | $43.77 | $44.01 | $43.17 | 47,300 |
| 2018-03-07 | $43.28 | $43.95 | $43.28 | $43.92 | $43.09 | 30,300 |
| 2018-03-06 | $43.75 | $43.92 | $43.44 | $43.62 | $42.79 | 37,100 |
| 2018-03-05 | $42.89 | $43.65 | $42.82 | $43.60 | $42.77 | 16,500 |
| 2018-03-02 | $42.50 | $43.22 | $42.28 | $43.22 | $42.40 | 58,700 |
| 2018-03-01 | $43.68 | $43.97 | $42.69 | $42.90 | $42.08 | 56,500 |
| 2018-02-28 | $44.25 | $44.42 | $43.72 | $43.74 | $42.91 | 40,800 |
| 2018-02-27 | $44.59 | $44.69 | $44.16 | $44.16 | $43.32 | 22,600 |
| 2018-02-26 | $44.23 | $44.51 | $44.17 | $44.43 | $43.59 | 27,000 |
| 2018-02-23 | $43.55 | $44.08 | $43.43 | $44.08 | $43.24 | 30,900 |
| 2018-02-22 | $43.38 | $43.63 | $43.20 | $43.33 | $42.51 | 25,500 |
| 2018-02-21 | $43.43 | $43.95 | $43.30 | $43.30 | $42.48 | 95,500 |
| 2018-02-20 | $43.24 | $43.66 | $43.24 | $43.37 | $42.55 | 41,900 |
| 2018-02-16 | $43.34 | $43.72 | $43.31 | $43.46 | $42.63 | 66,200 |
| 2018-02-15 | $43.12 | $43.44 | $42.68 | $43.44 | $42.61 | 59,700 |
| 2018-02-14 | $42.00 | $42.88 | $42.00 | $42.84 | $42.03 | 40,000 |
| 2018-02-13 | $41.89 | $42.30 | $41.80 | $42.25 | $41.45 | 48,900 |
| 2018-02-12 | $41.85 | $42.41 | $41.60 | $42.11 | $41.31 | 55,700 |
| 2018-02-09 | $41.25 | $41.73 | $40.25 | $41.60 | $40.81 | 64,300 |
| 2018-02-08 | $42.49 | $42.52 | $40.70 | $40.70 | $39.93 | 42,300 |
| 2018-02-07 | $42.57 | $43.18 | $42.55 | $42.64 | $41.83 | 28,500 |
| 2018-02-06 | $40.97 | $42.83 | $40.68 | $42.73 | $41.92 | 94,900 |
| 2018-02-05 | $43.09 | $43.65 | $41.63 | $41.76 | $40.97 | 82,400 |
| 2018-02-02 | $44.13 | $44.21 | $43.47 | $43.47 | $42.64 | 32,500 |
| 2018-02-01 | $44.33 | $44.63 | $44.22 | $44.30 | $43.46 | 28,200 |
| 2018-01-31 | $44.77 | $44.81 | $44.40 | $44.55 | $43.70 | 36,200 |
| 2018-01-30 | $44.42 | $44.50 | $44.25 | $44.37 | $43.53 | 40,200 |
| 2018-01-29 | $45.18 | $45.18 | $44.79 | $44.82 | $43.97 | 104,400 |
| 2018-01-26 | $44.86 | $45.22 | $44.81 | $45.21 | $44.35 | 40,500 |
| 2018-01-25 | $44.84 | $44.87 | $44.62 | $44.70 | $43.85 | 31,900 |
| 2018-01-24 | $44.85 | $44.96 | $44.42 | $44.66 | $43.81 | 38,500 |
| 2018-01-23 | $44.79 | $44.86 | $44.67 | $44.82 | $43.97 | 44,400 |
| 2018-01-22 | $44.41 | $44.70 | $44.37 | $44.69 | $43.84 | 33,500 |
| 2018-01-19 | $44.29 | $44.38 | $44.20 | $44.35 | $43.51 | 36,900 |
| 2018-01-18 | $44.15 | $44.20 | $43.93 | $44.10 | $43.26 | 41,800 |
| 2018-01-17 | $43.72 | $44.22 | $43.72 | $44.17 | $43.33 | 37,600 |
| 2018-01-16 | $43.96 | $44.06 | $43.37 | $43.52 | $42.69 | 173,600 |
| 2018-01-12 | $43.37 | $43.73 | $43.37 | $43.65 | $42.82 | 64,600 |
| 2018-01-11 | $43.12 | $43.36 | $43.09 | $43.33 | $42.51 | 35,400 |
| 2018-01-10 | $43.02 | $43.14 | $42.84 | $43.04 | $42.22 | 56,400 |
| 2018-01-09 | $43.09 | $43.24 | $42.97 | $43.18 | $42.36 | 44,600 |
| 2018-01-08 | $42.76 | $42.97 | $42.71 | $42.95 | $42.13 | 56,400 |
| 2018-01-05 | $42.49 | $42.80 | $42.49 | $42.78 | $41.97 | 33,200 |
| 2018-01-04 | $42.35 | $42.49 | $42.31 | $42.33 | $41.53 | 271,600 |
| 2018-01-03 | $41.82 | $42.23 | $41.82 | $42.23 | $41.43 | 87,000 |
| 2018-01-02 | $41.65 | $41.80 | $41.58 | $41.76 | $40.97 | 43,400 |
| 2017-12-29 | $41.69 | $41.87 | $41.48 | $41.49 | $40.70 | 28,700 |
| 2017-12-28 | $41.61 | $41.62 | $41.58 | $41.60 | $40.81 | 17,300 |
| 2017-12-27 | $41.45 | $41.59 | $41.41 | $41.52 | $40.73 | 11,000 |
| 2017-12-26 | $41.33 | $41.43 | $41.33 | $41.39 | $40.60 | 29,100 |
| 2017-12-22 | $41.42 | $41.44 | $41.33 | $41.39 | $40.60 | 20,400 |
| 2017-12-21 | $41.50 | $41.60 | $41.42 | $41.42 | $40.63 | 27,800 |
| 2017-12-20 | $41.63 | $41.70 | $41.41 | $41.44 | $40.65 | 43,100 |
| 2017-12-19 | $41.69 | $41.69 | $41.50 | $41.60 | $40.81 | 24,100 |
| 2017-12-18 | $41.61 | $41.75 | $41.61 | $41.64 | $40.85 | 24,900 |
| 2017-12-15 | $41.33 | $41.58 | $41.32 | $41.49 | $40.64 | 26,800 |
| 2017-12-14 | $41.36 | $41.45 | $41.14 | $41.14 | $40.30 | 47,500 |
| 2017-12-13 | $41.22 | $41.45 | $41.22 | $41.32 | $40.47 | 25,700 |
| 2017-12-12 | $41.15 | $41.31 | $41.15 | $41.17 | $40.33 | 17,000 |
| 2017-12-11 | $41.24 | $41.24 | $41.03 | $41.17 | $40.33 | 25,400 |
| 2017-12-08 | $41.16 | $41.20 | $41.04 | $41.15 | $40.31 | 33,200 |
| 2017-12-07 | $40.76 | $40.98 | $40.74 | $40.91 | $40.07 | 46,884 |
| 2017-12-06 | $40.41 | $40.74 | $40.41 | $40.72 | $39.89 | 24,610 |
| 2017-12-05 | $40.37 | $40.81 | $40.37 | $40.48 | $39.65 | 20,830 |
| 2017-12-04 | $41.49 | $41.49 | $40.47 | $40.47 | $39.64 | 48,926 |
| 2017-12-01 | $41.23 | $41.24 | $40.56 | $41.06 | $40.22 | 29,500 |
| 2017-11-30 | $40.85 | $41.29 | $40.85 | $41.22 | $40.38 | 37,300 |
| 2017-11-29 | $41.38 | $41.38 | $40.50 | $40.72 | $39.89 | 41,200 |
| 2017-11-28 | $41.18 | $41.36 | $41.12 | $41.32 | $40.47 | 30,359 |
| 2017-11-27 | $41.13 | $41.20 | $41.07 | $41.15 | $40.31 | 28,275 |
| 2017-11-24 | $41.01 | $41.17 | $41.01 | $41.13 | $40.29 | 13,119 |
| 2017-11-22 | $41.10 | $41.24 | $40.91 | $40.98 | $40.14 | 30,018 |
| 2017-11-21 | $40.84 | $41.13 | $40.84 | $41.07 | $40.23 | 37,955 |
| 2017-11-20 | $40.61 | $40.78 | $40.61 | $40.71 | $39.88 | 34,485 |
| 2017-11-17 | $40.66 | $40.67 | $40.56 | $40.59 | $39.76 | 14,376 |
| 2017-11-16 | $40.41 | $40.81 | $40.41 | $40.73 | $39.90 | 32,300 |
| 2017-11-15 | $40.39 | $40.41 | $40.20 | $40.22 | $39.39 | 22,387 |
| 2017-11-14 | $40.42 | $40.53 | $40.30 | $40.50 | $39.67 | 52,400 |
| 2017-11-13 | $40.29 | $40.56 | $40.28 | $40.49 | $39.66 | 56,373 |
| 2017-11-10 | $40.28 | $40.45 | $40.24 | $40.41 | $39.58 | 23,768 |
| 2017-11-09 | $40.31 | $40.34 | $40.00 | $40.29 | $39.46 | 16,442 |
| 2017-11-08 | $40.49 | $40.59 | $40.44 | $40.56 | $39.73 | 52,140 |
| 2017-11-07 | $40.53 | $40.56 | $40.41 | $40.52 | $39.69 | 18,569 |
| 2017-11-06 | $40.50 | $40.59 | $40.48 | $40.59 | $39.76 | 26,979 |
| 2017-11-03 | $40.33 | $40.57 | $40.31 | $40.53 | $39.70 | 27,234 |
| 2017-11-02 | $40.36 | $40.39 | $40.20 | $40.37 | $39.54 | 23,844 |
| 2017-11-01 | $40.55 | $40.55 | $40.18 | $40.26 | $39.43 | 24,707 |
| 2017-10-31 | $40.36 | $40.42 | $40.23 | $40.37 | $39.54 | 39,754 |
| 2017-10-30 | $40.31 | $40.31 | $40.09 | $40.16 | $39.34 | 42,422 |
| 2017-10-27 | $40.08 | $40.34 | $40.06 | $40.30 | $39.47 | 37,932 |
| 2017-10-26 | $40.04 | $40.08 | $39.87 | $39.98 | $39.16 | 207,144 |
| 2017-10-25 | $40.14 | $40.22 | $39.80 | $39.98 | $39.16 | 67,978 |
| 2017-10-24 | $40.21 | $40.25 | $40.09 | $40.17 | $39.35 | 98,501 |
| 2017-10-23 | $40.30 | $40.30 | $40.08 | $40.08 | $39.25 | 19,075 |
| 2017-10-20 | $40.20 | $40.20 | $40.06 | $40.16 | $39.34 | 41,049 |
| 2017-10-19 | $39.90 | $39.95 | $39.67 | $39.93 | $39.11 | 24,244 |
| 2017-10-18 | $40.04 | $40.05 | $39.90 | $39.99 | $39.17 | 27,393 |
| 2017-10-17 | $39.88 | $40.00 | $39.88 | $39.98 | $39.16 | 22,135 |
| 2017-10-16 | $39.98 | $39.98 | $39.78 | $39.92 | $39.10 | 21,355 |
| 2017-10-13 | $39.93 | $39.93 | $39.81 | $39.83 | $39.01 | 28,056 |
| 2017-10-12 | $39.67 | $39.87 | $39.67 | $39.77 | $38.96 | 25,769 |
| 2017-10-11 | $39.56 | $39.70 | $39.56 | $39.70 | $38.88 | 20,445 |
| 2017-10-10 | $39.62 | $39.62 | $39.45 | $39.54 | $38.73 | 31,214 |
| 2017-10-09 | $39.48 | $39.56 | $39.43 | $39.48 | $38.67 | 31,498 |
| 2017-10-06 | $39.35 | $39.43 | $39.28 | $39.41 | $38.60 | 27,991 |
| 2017-10-05 | $39.23 | $39.37 | $39.12 | $39.35 | $38.54 | 33,231 |
| 2017-10-04 | $39.14 | $39.25 | $39.06 | $39.24 | $38.44 | 37,080 |
| 2017-10-03 | $39.06 | $39.18 | $39.06 | $39.16 | $38.36 | 25,956 |
| 2017-10-02 | $39.02 | $39.15 | $38.93 | $39.09 | $38.29 | 40,725 |
| 2017-09-29 | $38.74 | $38.98 | $38.74 | $38.93 | $38.13 | 26,589 |
| 2017-09-28 | $38.50 | $38.72 | $38.50 | $38.72 | $37.93 | 20,827 |
| 2017-09-27 | $38.51 | $38.66 | $38.38 | $38.56 | $37.76 | 239,335 |
| 2017-09-26 | $38.40 | $38.51 | $38.20 | $38.25 | $37.47 | 93,181 |
| 2017-09-25 | $38.70 | $38.70 | $38.16 | $38.27 | $37.48 | 24,749 |
| 2017-09-22 | $38.68 | $38.79 | $38.67 | $38.76 | $37.97 | 22,042 |
| 2017-09-21 | $38.78 | $38.78 | $38.63 | $38.67 | $37.88 | 15,591 |
| 2017-09-20 | $38.88 | $38.93 | $38.61 | $38.82 | $38.02 | 19,694 |
| 2017-09-19 | $38.75 | $38.88 | $38.66 | $38.88 | $38.08 | 111,802 |
| 2017-09-18 | $38.64 | $38.79 | $38.63 | $38.73 | $37.94 | 18,512 |
| 2017-09-15 | $38.51 | $38.63 | $38.45 | $38.58 | $37.74 | 21,781 |
| 2017-09-14 | $38.40 | $38.57 | $38.40 | $38.44 | $37.60 | 24,458 |
| 2017-09-13 | $38.47 | $38.55 | $38.42 | $38.49 | $37.65 | 24,196 |
| 2017-09-12 | $38.55 | $38.55 | $38.37 | $38.49 | $37.65 | 12,487 |
| 2017-09-11 | $38.24 | $38.48 | $38.24 | $38.46 | $37.62 | 20,340 |
| 2017-09-08 | $38.08 | $38.14 | $37.98 | $38.02 | $37.19 | 28,305 |
| 2017-09-07 | $37.93 | $38.15 | $37.91 | $38.10 | $37.27 | 21,149 |
| 2017-09-06 | $37.92 | $37.95 | $37.73 | $37.85 | $37.02 | 24,151 |
| 2017-09-05 | $37.91 | $37.95 | $37.62 | $37.81 | $36.99 | 25,806 |
| 2017-09-01 | $38.05 | $38.10 | $37.99 | $38.01 | $37.18 | 25,215 |
| 2017-08-31 | $37.82 | $38.00 | $37.82 | $37.96 | $37.13 | 33,994 |
| 2017-08-30 | $37.46 | $37.75 | $37.46 | $37.70 | $36.88 | 55,409 |
| 2017-08-29 | $37.13 | $37.52 | $37.13 | $37.47 | $36.65 | 30,017 |
| 2017-08-28 | $37.32 | $37.36 | $37.26 | $37.34 | $36.53 | 71,453 |
| 2017-08-25 | $37.35 | $37.45 | $37.20 | $37.23 | $36.42 | 109,887 |
| 2017-08-24 | $37.32 | $37.32 | $37.04 | $37.21 | $36.40 | 23,190 |
| 2017-08-23 | $37.27 | $37.30 | $37.20 | $37.25 | $36.44 | 10,439 |
| 2017-08-22 | $37.00 | $37.51 | $37.00 | $37.49 | $36.67 | 25,879 |
| 2017-08-21 | $36.86 | $36.90 | $36.73 | $36.88 | $36.08 | 32,292 |
| 2017-08-18 | $36.85 | $37.02 | $36.73 | $36.88 | $36.08 | 14,212 |
| 2017-08-17 | $37.33 | $37.46 | $36.85 | $36.85 | $36.05 | 14,628 |
| 2017-08-16 | $37.41 | $37.54 | $37.35 | $37.42 | $36.61 | 17,944 |
| 2017-08-15 | $37.41 | $37.41 | $37.28 | $37.33 | $36.52 | 9,865 |
| 2017-08-14 | $37.13 | $37.34 | $37.13 | $37.33 | $36.52 | 18,759 |
| 2017-08-11 | $36.64 | $36.94 | $36.64 | $36.89 | $36.09 | 25,911 |
| 2017-08-10 | $37.14 | $37.24 | $36.67 | $36.67 | $35.87 | 14,666 |
| 2017-08-09 | $37.16 | $37.32 | $37.16 | $37.28 | $36.47 | 22,126 |
| 2017-08-08 | $37.62 | $37.62 | $37.32 | $37.36 | $36.55 | 21,026 |
| 2017-08-07 | $37.37 | $37.56 | $37.37 | $37.56 | $36.74 | 18,586 |
| 2017-08-04 | $37.43 | $37.43 | $37.28 | $37.37 | $36.56 | 13,830 |
| 2017-08-03 | $37.33 | $37.38 | $37.24 | $37.29 | $36.48 | 68,925 |
| 2017-08-02 | $37.50 | $37.50 | $37.16 | $37.38 | $36.57 | 48,888 |
| 2017-08-01 | $37.54 | $37.54 | $37.45 | $37.48 | $36.66 | 20,418 |
| 2017-07-31 | $37.60 | $37.60 | $37.40 | $37.41 | $36.59 | 16,142 |
| 2017-07-28 | $37.38 | $37.51 | $37.37 | $37.50 | $36.68 | 22,369 |
| 2017-07-27 | $37.84 | $37.85 | $37.36 | $37.58 | $36.76 | 19,511 |
| 2017-07-26 | $37.54 | $37.63 | $37.54 | $37.61 | $36.79 | 22,858 |
| 2017-07-25 | $37.53 | $37.53 | $37.39 | $37.43 | $36.61 | 23,174 |
| 2017-07-24 | $37.34 | $37.44 | $37.31 | $37.42 | $36.60 | 16,890 |
| 2017-07-21 | $37.24 | $37.36 | $37.24 | $37.35 | $36.54 | 16,896 |
| 2017-07-20 | $37.40 | $37.40 | $37.23 | $37.36 | $36.55 | 44,521 |
| 2017-07-19 | $37.31 | $37.34 | $37.25 | $37.34 | $36.53 | 20,532 |
| 2017-07-18 | $36.91 | $37.06 | $36.84 | $37.04 | $36.23 | 17,826 |
| 2017-07-17 | $36.97 | $36.98 | $36.90 | $36.94 | $36.13 | 30,866 |
| 2017-07-14 | $36.76 | $36.95 | $36.76 | $36.93 | $36.12 | 20,680 |
| 2017-07-13 | $36.76 | $36.79 | $36.64 | $36.70 | $35.90 | 159,704 |
| 2017-07-12 | $36.60 | $36.77 | $36.60 | $36.74 | $35.94 | 21,327 |
| 2017-07-11 | $36.28 | $36.40 | $36.13 | $36.37 | $35.58 | 54,660 |
| 2017-07-10 | $36.19 | $36.35 | $36.11 | $36.32 | $35.53 | 26,116 |
| 2017-07-07 | $35.90 | $36.21 | $35.90 | $36.15 | $35.36 | 56,148 |
| 2017-07-06 | $35.90 | $35.93 | $35.72 | $35.82 | $35.04 | 25,200 |
| 2017-07-05 | $35.83 | $36.05 | $35.77 | $36.01 | $35.22 | 21,080 |
| 2017-07-03 | $36.07 | $36.07 | $35.72 | $35.75 | $34.97 | 16,347 |
| 2017-06-30 | $36.00 | $36.03 | $35.87 | $35.96 | $35.17 | 57,540 |
| 2017-06-29 | $36.29 | $36.33 | $35.63 | $35.89 | $35.11 | 24,412 |
| 2017-06-28 | $36.24 | $36.42 | $36.04 | $36.40 | $35.61 | 17,701 |
| 2017-06-27 | $36.33 | $36.34 | $35.95 | $35.95 | $35.17 | 22,610 |
| 2017-06-26 | $36.65 | $36.65 | $36.33 | $36.39 | $35.60 | 16,349 |
| 2017-06-23 | $36.39 | $36.54 | $36.33 | $36.49 | $35.69 | 25,619 |
| 2017-06-22 | $36.44 | $36.48 | $36.34 | $36.40 | $35.61 | 48,051 |
| 2017-06-21 | $36.31 | $36.44 | $36.30 | $36.40 | $35.61 | 24,339 |
| 2017-06-20 | $36.46 | $36.48 | $36.24 | $36.24 | $35.45 | 18,932 |
| 2017-06-19 | $36.24 | $36.48 | $36.24 | $36.45 | $35.66 | 27,792 |
| 2017-06-16 | $35.95 | $36.04 | $35.87 | $36.03 | $35.24 | 16,745 |
| 2017-06-15 | $35.83 | $36.03 | $35.72 | $35.98 | $35.09 | 29,294 |
| 2017-06-14 | $36.28 | $36.28 | $36.00 | $36.11 | $35.22 | 19,003 |
| 2017-06-13 | $36.09 | $36.21 | $36.01 | $36.17 | $35.28 | 33,830 |
| 2017-06-12 | $35.93 | $35.93 | $35.60 | $35.89 | $35.00 | 18,227 |
| 2017-06-09 | $36.64 | $36.71 | $35.77 | $36.03 | $35.14 | 24,169 |
| 2017-06-08 | $36.59 | $36.67 | $36.46 | $36.60 | $35.69 | 7,194 |
| 2017-06-07 | $36.50 | $36.56 | $36.42 | $36.55 | $35.65 | 22,621 |
| 2017-06-06 | $36.49 | $36.60 | $36.43 | $36.45 | $35.55 | 26,020 |
| 2017-06-05 | $36.60 | $36.74 | $36.57 | $36.58 | $35.68 | 27,726 |
| 2017-06-02 | $36.44 | $36.62 | $36.35 | $36.62 | $35.71 | 70,437 |
| 2017-06-01 | $36.15 | $36.43 | $36.15 | $36.43 | $35.53 | 33,255 |
| 2017-05-31 | $36.19 | $36.19 | $36.02 | $36.13 | $35.24 | 28,700 |
| 2017-05-30 | $36.05 | $36.09 | $36.04 | $36.09 | $35.20 | 18,850 |
| 2017-05-26 | $35.99 | $36.06 | $35.94 | $36.06 | $35.17 | 24,852 |
| 2017-05-25 | $35.85 | $36.06 | $35.85 | $36.00 | $35.11 | 20,087 |
| 2017-05-24 | $35.64 | $35.77 | $35.61 | $35.77 | $34.89 | 19,694 |
| 2017-05-23 | $35.61 | $35.61 | $35.46 | $35.54 | $34.66 | 33,237 |
| 2017-05-22 | $35.31 | $35.49 | $35.31 | $35.49 | $34.61 | 17,387 |
| 2017-05-19 | $35.14 | $35.33 | $35.14 | $35.23 | $34.36 | 17,232 |
| 2017-05-18 | $34.75 | $35.12 | $34.75 | $35.05 | $34.19 | 37,172 |
| 2017-05-17 | $35.14 | $35.17 | $34.84 | $34.84 | $33.98 | 20,040 |
| 2017-05-16 | $35.43 | $35.45 | $35.36 | $35.36 | $34.49 | 14,602 |
| 2017-05-15 | $35.23 | $35.38 | $35.23 | $35.37 | $34.49 | 16,808 |
| 2017-05-12 | $35.23 | $35.23 | $35.12 | $35.16 | $34.29 | 12,947 |
| 2017-05-11 | $35.17 | $35.24 | $35.06 | $35.20 | $34.33 | 14,268 |
| 2017-05-10 | $35.14 | $35.25 | $35.11 | $35.24 | $34.37 | 21,866 |
| 2017-05-09 | $35.08 | $35.12 | $35.00 | $35.04 | $34.17 | 32,929 |
| 2017-05-08 | $35.12 | $35.12 | $35.00 | $35.03 | $34.17 | 17,644 |
| 2017-05-05 | $35.03 | $35.10 | $34.95 | $35.08 | $34.21 | 18,249 |
| 2017-05-04 | $34.89 | $34.99 | $34.87 | $34.98 | $34.12 | 270,794 |
| 2017-05-03 | $34.99 | $35.10 | $34.83 | $34.90 | $34.04 | 79,103 |
| 2017-05-02 | $35.13 | $35.18 | $35.04 | $35.09 | $34.22 | 16,619 |
| 2017-05-01 | $35.06 | $35.18 | $35.03 | $35.14 | $34.27 | 21,240 |
| 2017-04-28 | $35.14 | $35.14 | $34.97 | $35.03 | $34.16 | 28,419 |
| 2017-04-27 | $34.98 | $35.06 | $34.93 | $35.01 | $34.15 | 22,425 |
| 2017-04-26 | $34.96 | $35.02 | $34.90 | $34.90 | $34.04 | 23,904 |
| 2017-04-25 | $34.82 | $34.97 | $34.82 | $34.93 | $34.07 | 27,062 |
| 2017-04-24 | $34.73 | $34.78 | $34.66 | $34.75 | $33.89 | 46,532 |
| 2017-04-21 | $34.42 | $34.45 | $34.31 | $34.42 | $33.57 | 17,691 |
| 2017-04-20 | $34.29 | $34.47 | $34.21 | $34.44 | $33.58 | 21,742 |
| 2017-04-19 | $34.22 | $34.34 | $34.10 | $34.10 | $33.26 | 30,775 |
| 2017-04-18 | $34.07 | $34.21 | $34.06 | $34.17 | $33.33 | 53,618 |
| 2017-04-17 | $33.91 | $34.14 | $33.91 | $34.14 | $33.30 | 21,160 |
| 2017-04-13 | $34.12 | $34.17 | $33.96 | $33.99 | $33.15 | 15,619 |
| 2017-04-12 | $34.26 | $34.26 | $34.08 | $34.10 | $33.26 | 16,928 |
| 2017-04-11 | $34.29 | $34.29 | $34.10 | $34.23 | $33.38 | 17,886 |
| 2017-04-10 | $34.38 | $34.46 | $34.27 | $34.33 | $33.48 | 13,831 |
| 2017-04-07 | $34.31 | $34.38 | $34.25 | $34.33 | $33.48 | 113,548 |
| 2017-04-06 | $34.24 | $34.32 | $34.23 | $34.26 | $33.41 | 12,797 |
| 2017-04-05 | $34.38 | $34.58 | $34.21 | $34.21 | $33.36 | 15,169 |
| 2017-04-04 | $34.24 | $34.31 | $34.19 | $34.30 | $33.45 | 202,259 |
| 2017-04-03 | $34.32 | $34.39 | $34.13 | $34.27 | $33.43 | 23,277 |
| 2017-03-31 | $34.35 | $34.41 | $34.34 | $34.35 | $33.50 | 48,171 |
| 2017-03-30 | $34.32 | $34.44 | $34.29 | $34.40 | $33.55 | 13,641 |
| 2017-03-29 | $34.24 | $34.36 | $34.19 | $34.33 | $33.48 | 23,984 |
| 2017-03-28 | $34.10 | $34.34 | $34.05 | $34.30 | $33.45 | 32,821 |
| 2017-03-27 | $33.91 | $34.15 | $33.89 | $34.14 | $33.29 | 368,990 |
| 2017-03-24 | $34.21 | $34.34 | $34.12 | $34.22 | $33.37 | 21,917 |
| 2017-03-23 | $34.20 | $34.32 | $34.10 | $34.15 | $33.31 | 35,499 |
| 2017-03-22 | $34.09 | $34.27 | $34.05 | $34.27 | $33.42 | 29,458 |
| 2017-03-21 | $34.55 | $34.58 | $34.08 | $34.09 | $33.25 | 34,457 |
| 2017-03-20 | $34.54 | $34.54 | $34.38 | $34.47 | $33.62 | 41,941 |
| 2017-03-17 | $34.56 | $34.63 | $34.52 | $34.54 | $33.69 | 17,563 |
| 2017-03-16 | $34.58 | $34.58 | $34.39 | $34.46 | $33.61 | 36,198 |
| 2017-03-15 | $34.30 | $34.59 | $34.26 | $34.52 | $33.67 | 15,864 |
| 2017-03-14 | $34.28 | $34.28 | $34.15 | $34.22 | $33.37 | 11,606 |
| 2017-03-13 | $34.26 | $34.36 | $34.26 | $34.35 | $33.50 | 12,591 |
| 2017-03-10 | $34.33 | $34.42 | $34.15 | $34.24 | $33.39 | 13,341 |
| 2017-03-09 | $34.15 | $34.24 | $34.04 | $34.17 | $33.33 | 13,526 |
| 2017-03-08 | $34.14 | $34.23 | $34.11 | $34.11 | $33.27 | 18,171 |
| 2017-03-07 | $34.16 | $34.28 | $34.14 | $34.14 | $33.30 | 10,464 |
| 2017-03-06 | $34.20 | $34.28 | $34.12 | $34.28 | $33.43 | 29,996 |
| 2017-03-03 | $34.22 | $34.30 | $34.19 | $34.29 | $33.44 | 24,864 |
| 2017-03-02 | $34.43 | $34.43 | $34.27 | $34.28 | $33.43 | 31,089 |
| 2017-03-01 | $34.32 | $34.54 | $34.32 | $34.50 | $33.65 | 37,614 |
| 2017-02-28 | $34.11 | $34.17 | $34.06 | $34.11 | $33.26 | 54,645 |
| 2017-02-27 | $34.11 | $34.18 | $34.11 | $34.16 | $33.31 | 18,153 |
| 2017-02-24 | $33.87 | $34.14 | $33.87 | $34.13 | $33.29 | 29,958 |
| 2017-02-23 | $34.10 | $34.10 | $33.91 | $34.01 | $33.17 | 86,701 |
| 2017-02-22 | $34.02 | $34.09 | $33.99 | $34.07 | $33.23 | 31,516 |
| 2017-02-21 | $33.89 | $34.06 | $33.89 | $34.04 | $33.20 | 31,528 |
| 2017-02-17 | $33.57 | $33.86 | $33.57 | $33.84 | $33.00 | 41,593 |
| 2017-02-16 | $33.78 | $33.78 | $33.57 | $33.67 | $32.84 | 39,106 |
| 2017-02-15 | $33.62 | $33.85 | $33.58 | $33.83 | $32.99 | 20,446 |
| 2017-02-14 | $33.46 | $33.63 | $33.44 | $33.63 | $32.80 | 42,080 |
| 2017-02-13 | $33.40 | $33.51 | $33.40 | $33.49 | $32.66 | 25,807 |
| 2017-02-10 | $33.38 | $33.42 | $33.33 | $33.41 | $32.58 | 15,168 |
| 2017-02-09 | $33.10 | $33.29 | $33.10 | $33.25 | $32.43 | 16,285 |
| 2017-02-08 | $32.94 | $33.08 | $32.90 | $33.07 | $32.25 | 17,432 |
| 2017-02-07 | $32.95 | $33.04 | $32.91 | $32.93 | $32.12 | 27,130 |
| 2017-02-06 | $32.88 | $32.92 | $32.83 | $32.89 | $32.08 | 19,678 |
| 2017-02-03 | $32.87 | $32.98 | $32.87 | $32.94 | $32.13 | 24,445 |
| 2017-02-02 | $32.75 | $32.86 | $32.70 | $32.79 | $31.98 | 18,712 |
| 2017-02-01 | $32.89 | $32.89 | $32.68 | $32.78 | $31.97 | 25,693 |
| 2017-01-31 | $32.69 | $32.84 | $32.65 | $32.80 | $31.99 | 23,398 |
| 2017-01-30 | $32.90 | $32.90 | $32.64 | $32.81 | $32.00 | 20,287 |
| 2017-01-27 | $32.98 | $33.01 | $32.92 | $32.99 | $32.17 | 24,941 |
| 2017-01-26 | $33.06 | $33.06 | $32.96 | $32.97 | $32.15 | 42,061 |
| 2017-01-25 | $32.98 | $33.07 | $32.98 | $33.06 | $32.24 | 100,725 |
| 2017-01-24 | $32.72 | $32.88 | $32.66 | $32.84 | $32.03 | 50,837 |
| 2017-01-23 | $32.58 | $32.66 | $32.50 | $32.65 | $31.84 | 25,696 |
| 2017-01-20 | $32.65 | $32.67 | $32.51 | $32.59 | $31.78 | 171,825 |
| 2017-01-19 | $32.75 | $32.77 | $32.61 | $32.67 | $31.86 | 56,870 |
| 2017-01-18 | $32.69 | $32.74 | $32.65 | $32.74 | $31.93 | 49,138 |
| 2017-01-17 | $32.60 | $32.68 | $32.58 | $32.66 | $31.85 | 44,257 |
| 2017-01-13 | $32.65 | $32.77 | $32.65 | $32.72 | $31.91 | 111,259 |
| 2017-01-12 | $32.43 | $32.68 | $32.43 | $32.68 | $31.87 | 28,871 |
| 2017-01-11 | $32.65 | $32.73 | $32.46 | $32.65 | $31.84 | 35,425 |
| 2017-01-10 | $32.58 | $32.77 | $32.53 | $32.64 | $31.83 | 50,100 |
| 2017-01-09 | $32.59 | $32.63 | $32.54 | $32.59 | $31.78 | 384,245 |
| 2017-01-06 | $32.40 | $32.65 | $32.36 | $32.56 | $31.75 | 32,509 |
| 2017-01-05 | $32.34 | $32.45 | $32.34 | $32.39 | $31.59 | 25,785 |
| 2017-01-04 | $32.22 | $32.38 | $32.17 | $32.35 | $31.55 | 109,523 |
| 2017-01-03 | $32.12 | $32.32 | $31.97 | $32.12 | $31.33 | 19,999 |
| 2016-12-30 | $32.26 | $32.26 | $31.86 | $31.93 | $31.14 | 30,598 |
| 2016-12-29 | $32.16 | $32.24 | $32.11 | $32.17 | $31.37 | 28,596 |
| 2016-12-28 | $32.46 | $32.46 | $32.16 | $32.16 | $31.36 | 54,886 |
| 2016-12-27 | $32.33 | $32.51 | $32.33 | $32.40 | $31.60 | 24,147 |
| 2016-12-23 | $32.23 | $32.31 | $32.23 | $32.31 | $31.51 | 125,089 |
| 2016-12-22 | $32.25 | $32.26 | $32.16 | $32.22 | $31.42 | 45,594 |
| 2016-12-21 | $32.30 | $32.33 | $32.26 | $32.28 | $31.48 | 21,150 |
| 2016-12-20 | $32.41 | $32.41 | $32.32 | $32.36 | $31.56 | 35,431 |
| 2016-12-19 | $32.25 | $32.39 | $32.19 | $32.26 | $31.46 | 14,820 |
| 2016-12-16 | $32.43 | $32.43 | $32.19 | $32.23 | $31.43 | 31,397 |
| 2016-12-15 | $32.31 | $32.52 | $32.27 | $32.36 | $31.46 | 25,674 |
| 2016-12-14 | $32.30 | $32.41 | $32.17 | $32.17 | $31.28 | 46,428 |
| 2016-12-13 | $32.07 | $32.37 | $32.07 | $32.33 | $31.43 | 28,838 |
| 2016-12-12 | $31.98 | $32.07 | $31.93 | $31.97 | $31.08 | 19,465 |
| 2016-12-09 | $32.03 | $32.06 | $31.94 | $32.03 | $31.14 | 40,226 |
| 2016-12-08 | $31.91 | $32.04 | $31.88 | $31.92 | $31.03 | 26,425 |
| 2016-12-07 | $31.51 | $31.98 | $31.46 | $31.93 | $31.04 | 56,067 |
| 2016-12-06 | $31.57 | $31.57 | $31.42 | $31.54 | $30.66 | 36,709 |
| 2016-12-05 | $31.42 | $31.55 | $31.41 | $31.50 | $30.62 | 18,719 |
| 2016-12-02 | $31.21 | $31.36 | $31.16 | $31.30 | $30.43 | 26,919 |
| 2016-12-01 | $31.80 | $31.80 | $31.19 | $31.27 | $30.40 | 100,341 |
| 2016-11-30 | $32.09 | $32.09 | $31.76 | $31.76 | $30.88 | 53,556 |
| 2016-11-29 | $31.88 | $32.05 | $31.88 | $31.98 | $31.09 | 72,329 |
| 2016-11-28 | $31.96 | $31.96 | $31.81 | $31.84 | $30.95 | 30,042 |
| 2016-11-25 | $31.99 | $32.02 | $31.96 | $32.01 | $31.12 | 20,725 |
| 2016-11-23 | $31.79 | $31.90 | $31.76 | $31.90 | $31.01 | 126,216 |
| 2016-11-22 | $32.06 | $32.06 | $31.91 | $32.02 | $31.13 | 19,926 |
| 2016-11-21 | $31.84 | $32.00 | $31.84 | $31.99 | $31.10 | 22,270 |
| 2016-11-18 | $31.85 | $31.85 | $31.73 | $31.73 | $30.85 | 72,606 |
| 2016-11-17 | $31.62 | $31.85 | $31.60 | $31.84 | $30.95 | 94,503 |
| 2016-11-16 | $31.37 | $31.57 | $31.23 | $31.56 | $30.68 | 32,158 |
| 2016-11-15 | $31.28 | $31.46 | $31.26 | $31.43 | $30.56 | 28,186 |
| 2016-11-14 | $31.47 | $31.58 | $31.17 | $31.18 | $30.31 | 80,937 |
| 2016-11-11 | $31.38 | $31.51 | $31.33 | $31.43 | $30.56 | 26,654 |
| 2016-11-10 | $31.72 | $31.85 | $31.32 | $31.50 | $30.62 | 59,301 |
| 2016-11-09 | $30.94 | $31.63 | $30.94 | $31.59 | $30.71 | 736,400 |
| 2016-11-08 | $31.19 | $31.53 | $31.19 | $31.42 | $30.55 | 69,610 |
| 2016-11-07 | $30.93 | $31.23 | $30.93 | $31.23 | $30.36 | 61,452 |
| 2016-11-04 | $30.47 | $30.71 | $30.45 | $30.53 | $29.68 | 44,188 |
| 2016-11-03 | $30.62 | $30.69 | $30.47 | $30.49 | $29.64 | 58,308 |
| 2016-11-02 | $30.76 | $30.86 | $30.61 | $30.61 | $29.76 | 49,173 |
| 2016-11-01 | $31.10 | $31.10 | $30.61 | $30.78 | $29.92 | 48,770 |
| 2016-10-31 | $31.15 | $31.15 | $31.03 | $31.06 | $30.20 | 28,790 |
| 2016-10-28 | $31.04 | $31.26 | $31.04 | $31.09 | $30.23 | 29,625 |
| 2016-10-27 | $31.25 | $31.32 | $31.04 | $31.05 | $30.18 | 37,002 |
| 2016-10-26 | $31.13 | $31.21 | $31.03 | $31.07 | $30.21 | 28,568 |
| 2016-10-25 | $31.48 | $31.48 | $31.25 | $31.25 | $30.38 | 27,846 |
| 2016-10-24 | $31.58 | $31.59 | $31.53 | $31.59 | $30.71 | 58,973 |
| 2016-10-21 | $31.27 | $31.38 | $31.18 | $31.38 | $30.51 | 44,792 |
| 2016-10-20 | $31.13 | $31.28 | $31.11 | $31.27 | $30.40 | 65,668 |
| 2016-10-19 | $31.17 | $31.23 | $31.10 | $31.20 | $30.33 | 48,520 |
| 2016-10-18 | $31.14 | $31.25 | $31.09 | $31.14 | $30.27 | 137,626 |
| 2016-10-17 | $31.05 | $31.05 | $30.87 | $30.89 | $30.03 | 27,081 |
| 2016-10-14 | $31.19 | $31.28 | $31.02 | $31.03 | $30.17 | 39,828 |
| 2016-10-13 | $30.96 | $31.14 | $30.82 | $31.05 | $30.19 | 41,205 |
| 2016-10-12 | $31.11 | $31.24 | $31.10 | $31.17 | $30.30 | 39,481 |
| 2016-10-11 | $31.40 | $31.40 | $30.99 | $31.11 | $30.24 | 30,427 |
| 2016-10-10 | $31.54 | $31.61 | $31.50 | $31.50 | $30.62 | 23,710 |
| 2016-10-07 | $31.63 | $31.63 | $31.37 | $31.50 | $30.62 | 76,234 |
| 2016-10-06 | $31.46 | $31.62 | $31.44 | $31.57 | $30.69 | 42,175 |
| 2016-10-05 | $31.53 | $31.62 | $31.53 | $31.54 | $30.66 | 41,552 |
| 2016-10-04 | $31.62 | $31.66 | $31.37 | $31.46 | $30.59 | 32,541 |
| 2016-10-03 | $31.58 | $31.65 | $31.52 | $31.61 | $30.73 | 50,078 |
| 2016-09-30 | $31.51 | $31.79 | $31.51 | $31.68 | $30.80 | 86,545 |
| 2016-09-29 | $31.69 | $31.76 | $31.34 | $31.44 | $30.57 | 42,420 |
| 2016-09-28 | $31.74 | $31.74 | $31.58 | $31.73 | $30.85 | 33,394 |
| 2016-09-27 | $31.49 | $31.76 | $31.44 | $31.76 | $30.88 | 51,225 |
| 2016-09-26 | $31.68 | $31.68 | $31.47 | $31.48 | $30.60 | 39,299 |
| 2016-09-23 | $31.85 | $31.87 | $31.79 | $31.79 | $30.91 | 113,784 |
| 2016-09-22 | $31.92 | $32.01 | $31.90 | $31.98 | $31.09 | 212,691 |
| 2016-09-21 | $31.49 | $31.80 | $31.39 | $31.77 | $30.89 | 63,476 |
| 2016-09-20 | $31.44 | $31.48 | $31.35 | $31.37 | $30.50 | 41,406 |
| 2016-09-19 | $31.41 | $31.47 | $31.22 | $31.29 | $30.42 | 25,268 |
| 2016-09-16 | $31.26 | $31.34 | $31.17 | $31.28 | $30.41 | 25,279 |
| 2016-09-15 | $31.07 | $31.49 | $31.07 | $31.42 | $30.47 | 34,970 |
| 2016-09-14 | $31.09 | $31.26 | $30.99 | $31.08 | $30.15 | 35,172 |
| 2016-09-13 | $31.30 | $31.34 | $30.98 | $31.09 | $30.15 | 50,665 |
| 2016-09-12 | $30.94 | $31.53 | $30.92 | $31.53 | $30.58 | 61,879 |
| 2016-09-09 | $31.68 | $31.68 | $31.10 | $31.10 | $30.16 | 67,638 |
| 2016-09-08 | $31.94 | $31.97 | $31.85 | $31.90 | $30.94 | 33,896 |
| 2016-09-07 | $32.03 | $32.05 | $31.91 | $32.01 | $31.04 | 53,307 |
| 2016-09-06 | $32.03 | $32.06 | $31.87 | $32.06 | $31.09 | 33,914 |
| 2016-09-02 | $31.92 | $32.01 | $31.85 | $31.97 | $31.01 | 27,423 |
| 2016-09-01 | $31.83 | $31.85 | $31.69 | $31.84 | $30.88 | 47,186 |
| 2016-08-31 | $31.83 | $31.86 | $31.70 | $31.81 | $30.85 | 28,165 |
| 2016-08-30 | $32.02 | $32.02 | $31.84 | $31.89 | $30.93 | 21,514 |
| 2016-08-29 | $31.95 | $32.02 | $31.93 | $32.00 | $31.03 | 33,922 |
| 2016-08-26 | $31.94 | $32.07 | $31.75 | $31.88 | $30.92 | 56,946 |
| 2016-08-25 | $32.00 | $32.04 | $31.88 | $31.90 | $30.94 | 38,187 |
| 2016-08-24 | $32.30 | $32.30 | $32.01 | $32.06 | $31.09 | 154,391 |
| 2016-08-23 | $32.30 | $32.37 | $32.30 | $32.30 | $31.32 | 28,231 |
| 2016-08-22 | $32.09 | $32.23 | $32.09 | $32.19 | $31.22 | 21,435 |
| 2016-08-19 | $32.05 | $32.14 | $32.04 | $32.13 | $31.16 | 17,184 |
| 2016-08-18 | $32.04 | $32.13 | $32.04 | $32.09 | $31.12 | 26,678 |
| 2016-08-17 | $32.05 | $32.06 | $31.88 | $32.06 | $31.09 | 42,583 |
| 2016-08-16 | $32.21 | $32.21 | $32.04 | $32.04 | $31.07 | 28,343 |
| 2016-08-15 | $32.34 | $32.36 | $32.26 | $32.27 | $31.30 | 26,106 |
| 2016-08-12 | $32.26 | $32.29 | $32.21 | $32.26 | $31.29 | 24,061 |
| 2016-08-11 | $32.24 | $32.33 | $32.22 | $32.31 | $31.34 | 17,364 |
| 2016-08-10 | $32.18 | $32.19 | $32.10 | $32.13 | $31.16 | 22,548 |
| 2016-08-09 | $32.16 | $32.28 | $32.12 | $32.15 | $31.18 | 54,018 |
| 2016-08-08 | $32.27 | $32.27 | $32.08 | $32.11 | $31.14 | 35,987 |
| 2016-08-05 | $32.18 | $32.28 | $32.18 | $32.23 | $31.26 | 32,422 |
| 2016-08-04 | $32.20 | $32.25 | $32.12 | $32.20 | $31.23 | 40,417 |
| 2016-08-03 | $32.17 | $32.17 | $32.10 | $32.14 | $31.17 | 19,681 |
| 2016-08-02 | $32.40 | $32.40 | $32.13 | $32.24 | $31.27 | 41,829 |
| 2016-08-01 | $32.37 | $32.49 | $32.30 | $32.36 | $31.38 | 38,201 |
| 2016-07-29 | $32.30 | $32.40 | $32.24 | $32.35 | $31.37 | 32,662 |
| 2016-07-28 | $32.19 | $32.33 | $32.12 | $32.31 | $31.34 | 39,134 |
| 2016-07-27 | $32.36 | $32.36 | $32.13 | $32.15 | $31.18 | 24,006 |
| 2016-07-26 | $32.30 | $32.35 | $32.15 | $32.25 | $31.28 | 50,112 |
| 2016-07-25 | $32.31 | $32.31 | $32.18 | $32.27 | $31.30 | 43,949 |
| 2016-07-22 | $32.20 | $32.31 | $32.12 | $32.30 | $31.33 | 24,563 |
| 2016-07-21 | $32.22 | $32.23 | $31.99 | $32.08 | $31.11 | 21,223 |
| 2016-07-20 | $32.26 | $32.33 | $32.22 | $32.31 | $31.34 | 36,468 |
| 2016-07-19 | $32.05 | $32.15 | $32.05 | $32.14 | $31.17 | 22,330 |
| 2016-07-18 | $32.15 | $32.18 | $32.09 | $32.13 | $31.16 | 45,365 |
| 2016-07-15 | $32.24 | $32.29 | $32.04 | $32.07 | $31.10 | 40,836 |
| 2016-07-14 | $32.21 | $32.25 | $32.12 | $32.22 | $31.25 | 30,192 |
| 2016-07-13 | $32.05 | $32.11 | $32.03 | $32.06 | $31.09 | 32,044 |
| 2016-07-12 | $32.06 | $32.11 | $32.01 | $32.06 | $31.09 | 39,707 |
| 2016-07-11 | $31.99 | $32.06 | $31.94 | $31.94 | $30.98 | 29,798 |
| 2016-07-08 | $31.63 | $31.91 | $31.61 | $31.88 | $30.92 | 20,997 |
| 2016-07-07 | $31.55 | $31.58 | $31.36 | $31.46 | $30.51 | 23,025 |
| 2016-07-06 | $31.22 | $31.51 | $31.21 | $31.49 | $30.54 | 192,266 |
| 2016-07-05 | $31.20 | $31.32 | $31.19 | $31.29 | $30.35 | 51,735 |
| 2016-07-01 | $31.26 | $31.42 | $31.24 | $31.30 | $30.36 | 123,441 |
| 2016-06-30 | $30.99 | $31.25 | $30.94 | $31.22 | $30.28 | 62,820 |
| 2016-06-29 | $30.70 | $30.96 | $30.70 | $30.92 | $29.99 | 44,585 |
| 2016-06-28 | $30.23 | $30.45 | $30.22 | $30.45 | $29.53 | 61,103 |
| 2016-06-27 | $30.19 | $30.19 | $29.86 | $29.96 | $29.06 | 45,510 |
| 2016-06-24 | $30.27 | $30.76 | $30.23 | $30.38 | $29.46 | 134,715 |
| 2016-06-23 | $31.22 | $31.25 | $31.10 | $31.25 | $30.31 | 39,922 |
| 2016-06-22 | $31.09 | $31.17 | $30.96 | $30.96 | $30.03 | 71,218 |
| 2016-06-21 | $31.13 | $31.13 | $30.97 | $31.03 | $30.09 | 33,087 |
| 2016-06-20 | $31.05 | $31.19 | $30.98 | $31.01 | $30.07 | 44,682 |
| 2016-06-17 | $31.00 | $31.00 | $30.68 | $30.77 | $29.84 | 46,716 |
| 2016-06-16 | $30.80 | $31.07 | $30.67 | $31.06 | $30.05 | 34,350 |
| 2016-06-15 | $31.05 | $31.14 | $30.93 | $30.94 | $29.94 | 31,320 |
| 2016-06-14 | $30.87 | $31.01 | $30.80 | $30.98 | $29.98 | 35,728 |
| 2016-06-13 | $31.14 | $31.25 | $30.95 | $30.98 | $29.98 | 24,708 |
| 2016-06-10 | $31.25 | $31.29 | $31.08 | $31.18 | $30.17 | 50,594 |
| 2016-06-09 | $31.40 | $31.46 | $31.31 | $31.43 | $30.41 | 229,522 |
| 2016-06-08 | $31.26 | $31.45 | $31.21 | $31.42 | $30.40 | 257,556 |
| 2016-06-07 | $31.39 | $31.40 | $31.26 | $31.29 | $30.28 | 54,284 |
| 2016-06-06 | $31.31 | $31.36 | $31.18 | $31.31 | $30.30 | 33,145 |
| 2016-06-03 | $31.28 | $31.32 | $31.10 | $31.28 | $30.27 | 29,789 |
| 2016-06-02 | $31.13 | $31.37 | $31.13 | $31.35 | $30.33 | 36,280 |
| 2016-06-01 | $31.11 | $31.28 | $31.11 | $31.25 | $30.24 | 61,233 |
| 2016-05-31 | $31.33 | $31.33 | $31.07 | $31.18 | $30.17 | 28,837 |
| 2016-05-27 | $31.16 | $31.28 | $31.16 | $31.24 | $30.23 | 42,839 |
| 2016-05-26 | $31.14 | $31.16 | $31.08 | $31.12 | $30.11 | 45,389 |
| 2016-05-25 | $31.08 | $31.16 | $31.07 | $31.08 | $30.07 | 185,173 |
| 2016-05-24 | $30.81 | $31.10 | $30.81 | $31.06 | $30.05 | 24,516 |
| 2016-05-23 | $30.74 | $30.81 | $30.63 | $30.63 | $29.63 | 31,575 |
| 2016-05-20 | $30.79 | $30.90 | $30.72 | $30.75 | $29.75 | 62,855 |
| 2016-05-19 | $30.60 | $30.75 | $30.49 | $30.69 | $29.70 | 35,543 |
| 2016-05-18 | $30.75 | $30.98 | $30.64 | $30.80 | $29.80 | 45,342 |
| 2016-05-17 | $31.17 | $31.19 | $30.76 | $30.81 | $29.81 | 37,636 |
| 2016-05-16 | $30.94 | $31.34 | $30.94 | $31.26 | $30.25 | 51,192 |
| 2016-05-13 | $31.15 | $31.22 | $30.94 | $30.96 | $29.96 | 38,191 |
| 2016-05-12 | $31.15 | $31.21 | $30.95 | $31.13 | $30.12 | 104,654 |
| 2016-05-11 | $31.29 | $31.39 | $31.08 | $31.08 | $30.07 | 24,692 |
| 2016-05-10 | $31.25 | $31.45 | $31.25 | $31.45 | $30.43 | 59,098 |
| 2016-05-09 | $30.92 | $31.25 | $30.92 | $31.15 | $30.14 | 43,449 |
| 2016-05-06 | $30.73 | $30.94 | $30.59 | $30.93 | $29.93 | 60,795 |
| 2016-05-05 | $30.83 | $30.90 | $30.75 | $30.79 | $29.79 | 33,052 |
| 2016-05-04 | $30.77 | $30.89 | $30.72 | $30.85 | $29.85 | 98,126 |
| 2016-05-03 | $30.99 | $31.11 | $30.86 | $30.97 | $29.97 | 37,913 |
| 2016-05-02 | $30.90 | $31.18 | $30.86 | $31.14 | $30.13 | 37,811 |
| 2016-04-29 | $30.86 | $30.86 | $30.62 | $30.82 | $29.82 | 117,011 |
| 2016-04-28 | $31.08 | $31.22 | $30.76 | $30.82 | $29.82 | 41,913 |
| 2016-04-27 | $31.11 | $31.15 | $30.94 | $31.11 | $30.10 | 29,631 |
| 2016-04-26 | $31.15 | $31.26 | $31.03 | $31.08 | $30.07 | 49,509 |
| 2016-04-25 | $30.98 | $31.10 | $30.88 | $31.10 | $30.09 | 38,362 |
| 2016-04-22 | $31.07 | $31.11 | $30.87 | $31.05 | $30.04 | 39,896 |
| 2016-04-21 | $31.41 | $31.41 | $31.19 | $31.22 | $30.21 | 61,648 |
| 2016-04-20 | $31.38 | $31.52 | $31.29 | $31.37 | $30.35 | 193,745 |
| 2016-04-19 | $31.43 | $31.44 | $31.17 | $31.30 | $30.29 | 141,495 |
| 2016-04-18 | $31.07 | $31.32 | $31.06 | $31.31 | $30.30 | 30,900 |
| 2016-04-15 | $31.04 | $31.10 | $30.97 | $31.08 | $30.07 | 36,380 |
| 2016-04-14 | $31.01 | $31.13 | $30.99 | $31.06 | $30.05 | 60,100 |
| 2016-04-13 | $30.90 | $31.00 | $30.83 | $30.98 | $29.98 | 39,454 |
| 2016-04-12 | $30.59 | $30.74 | $30.48 | $30.74 | $29.74 | 42,211 |
| 2016-04-11 | $30.80 | $30.87 | $30.56 | $30.56 | $29.57 | 35,667 |
| 2016-04-08 | $30.90 | $30.90 | $30.60 | $30.67 | $29.68 | 25,932 |
| 2016-04-07 | $31.03 | $31.03 | $30.62 | $30.73 | $29.73 | 78,932 |
| 2016-04-06 | $30.84 | $31.15 | $30.84 | $31.13 | $30.12 | 69,717 |
| 2016-04-05 | $30.91 | $31.00 | $30.79 | $30.82 | $29.82 | 74,906 |
| 2016-04-04 | $31.30 | $31.30 | $31.07 | $31.13 | $30.12 | 43,217 |
| 2016-04-01 | $30.76 | $31.22 | $30.70 | $31.21 | $30.20 | 42,686 |
| 2016-03-31 | $30.99 | $31.04 | $30.87 | $30.88 | $29.88 | 56,301 |
| 2016-03-30 | $31.00 | $31.05 | $30.93 | $31.00 | $30.00 | 184,965 |
| 2016-03-29 | $30.46 | $30.83 | $30.46 | $30.82 | $29.82 | 42,235 |
| 2016-03-28 | $30.53 | $30.57 | $30.41 | $30.47 | $29.48 | 83,527 |
| 2016-03-24 | $30.34 | $30.40 | $30.19 | $30.38 | $29.40 | 490,194 |
| 2016-03-23 | $30.44 | $30.55 | $30.41 | $30.44 | $29.45 | 54,906 |
| 2016-03-22 | $30.31 | $30.60 | $30.31 | $30.52 | $29.53 | 44,375 |
| 2016-03-21 | $30.48 | $30.55 | $30.40 | $30.52 | $29.53 | 42,465 |
| 2016-03-18 | $30.34 | $30.57 | $30.33 | $30.49 | $29.50 | 64,961 |
| 2016-03-17 | $30.32 | $30.44 | $30.18 | $30.30 | $29.31 | 148,964 |
| 2016-03-16 | $30.17 | $30.44 | $30.15 | $30.37 | $29.37 | 41,992 |
| 2016-03-15 | $30.12 | $30.29 | $30.12 | $30.27 | $29.28 | 30,649 |
| 2016-03-14 | $30.12 | $30.37 | $30.12 | $30.34 | $29.34 | 73,463 |
| 2016-03-11 | $29.98 | $30.22 | $29.98 | $30.19 | $29.20 | 38,836 |
| 2016-03-10 | $29.87 | $29.99 | $29.45 | $29.72 | $28.74 | 50,681 |
| 2016-03-09 | $29.72 | $29.76 | $29.58 | $29.71 | $28.73 | 41,652 |
| 2016-03-08 | $29.51 | $29.87 | $29.51 | $29.61 | $28.64 | 120,214 |
| 2016-03-07 | $29.77 | $29.90 | $29.58 | $29.73 | $28.75 | 53,677 |
| 2016-03-04 | $30.02 | $30.06 | $29.85 | $29.92 | $28.94 | 77,516 |
| 2016-03-03 | $29.93 | $30.00 | $29.73 | $29.98 | $29.00 | 117,401 |
| 2016-03-02 | $29.99 | $30.03 | $29.83 | $30.03 | $29.04 | 189,815 |
| 2016-03-01 | $29.58 | $30.05 | $29.49 | $30.04 | $29.05 | 146,990 |
| 2016-02-29 | $29.62 | $29.81 | $29.37 | $29.37 | $28.41 | 69,720 |
| 2016-02-26 | $29.95 | $29.95 | $29.59 | $29.66 | $28.69 | 44,758 |
| 2016-02-25 | $29.54 | $29.83 | $29.43 | $29.83 | $28.85 | 43,024 |
| 2016-02-24 | $29.02 | $29.49 | $28.83 | $29.47 | $28.50 | 69,064 |
| 2016-02-23 | $29.41 | $29.52 | $29.23 | $29.31 | $28.35 | 58,686 |
| 2016-02-22 | $29.26 | $29.51 | $29.26 | $29.46 | $28.49 | 96,740 |
| 2016-02-19 | $28.75 | $29.04 | $28.61 | $29.04 | $28.09 | 58,966 |
| 2016-02-18 | $29.15 | $29.15 | $28.86 | $28.90 | $27.95 | 55,333 |
| 2016-02-17 | $28.82 | $29.20 | $28.78 | $29.15 | $28.19 | 35,330 |
| 2016-02-16 | $28.41 | $28.58 | $28.28 | $28.55 | $27.61 | 35,928 |
| 2016-02-12 | $27.89 | $28.04 | $27.70 | $28.00 | $27.08 | 58,518 |
| 2016-02-11 | $27.40 | $27.77 | $27.26 | $27.58 | $26.67 | 183,078 |
| 2016-02-10 | $27.85 | $28.25 | $27.83 | $27.86 | $26.95 | 61,762 |
| 2016-02-09 | $27.09 | $27.89 | $27.09 | $27.63 | $26.72 | 78,719 |
| 2016-02-08 | $27.66 | $27.66 | $27.05 | $27.50 | $26.60 | 112,188 |
| 2016-02-05 | $28.81 | $28.81 | $27.97 | $28.08 | $27.16 | 204,076 |
| 2016-02-04 | $29.05 | $29.07 | $28.67 | $28.86 | $27.91 | 38,682 |
| 2016-02-03 | $29.51 | $29.51 | $28.71 | $29.16 | $28.20 | 47,226 |
| 2016-02-02 | $29.75 | $29.75 | $29.26 | $29.38 | $28.42 | 52,935 |
| 2016-02-01 | $29.61 | $30.01 | $29.57 | $29.93 | $28.95 | 67,020 |
| 2016-01-29 | $29.12 | $29.77 | $29.12 | $29.76 | $28.78 | 73,683 |
| 2016-01-28 | $29.34 | $29.34 | $28.81 | $29.14 | $28.18 | 34,192 |
| 2016-01-27 | $29.35 | $29.46 | $28.80 | $28.93 | $27.98 | 72,586 |
| 2016-01-26 | $29.27 | $29.49 | $29.18 | $29.44 | $28.47 | 31,377 |
| 2016-01-25 | $29.46 | $29.50 | $29.13 | $29.18 | $28.22 | 32,388 |
| 2016-01-22 | $29.30 | $29.56 | $29.23 | $29.48 | $28.51 | 130,181 |
| 2016-01-21 | $28.91 | $29.22 | $28.72 | $28.93 | $27.98 | 92,052 |
| 2016-01-20 | $28.60 | $29.03 | $28.01 | $28.88 | $27.93 | 73,168 |
| 2016-01-19 | $29.17 | $29.29 | $28.76 | $29.02 | $28.07 | 249,492 |
| 2016-01-15 | $28.66 | $28.99 | $28.52 | $28.80 | $27.85 | 219,563 |
| 2016-01-14 | $29.06 | $29.61 | $28.73 | $29.39 | $28.42 | 94,959 |
| 2016-01-13 | $30.01 | $30.05 | $28.95 | $29.00 | $28.05 | 158,799 |
| 2016-01-12 | $29.81 | $29.97 | $29.56 | $29.94 | $28.96 | 121,382 |
| 2016-01-11 | $29.58 | $29.66 | $29.17 | $29.55 | $28.58 | 65,612 |
| 2016-01-08 | $30.12 | $30.12 | $29.46 | $29.51 | $28.54 | 94,000 |
| 2016-01-07 | $29.97 | $30.30 | $29.82 | $29.86 | $28.88 | 83,011 |
| 2016-01-06 | $30.40 | $30.67 | $30.32 | $30.47 | $29.47 | 55,016 |
| 2016-01-05 | $30.78 | $30.88 | $30.66 | $30.77 | $29.76 | 65,933 |
| 2016-01-04 | $30.74 | $30.74 | $30.39 | $30.66 | $29.66 | 76,195 |
| 2015-12-31 | $31.57 | $31.61 | $31.29 | $31.29 | $30.26 | 45,044 |
| 2015-12-30 | $31.87 | $31.92 | $31.66 | $31.66 | $30.62 | 388,074 |
| 2015-12-29 | $31.67 | $31.92 | $31.67 | $31.88 | $30.83 | 54,276 |
| 2015-12-28 | $31.35 | $31.54 | $31.31 | $31.54 | $30.50 | 305,106 |
| 2015-12-24 | $31.51 | $31.54 | $31.44 | $31.48 | $30.45 | 26,312 |
| 2015-12-23 | $31.53 | $31.56 | $31.36 | $31.51 | $30.48 | 33,623 |
| 2015-12-22 | $31.29 | $31.42 | $31.07 | $31.37 | $30.34 | 61,571 |
| 2015-12-21 | $31.06 | $31.13 | $30.90 | $31.13 | $30.11 | 55,630 |
| 2015-12-18 | $31.22 | $31.22 | $30.83 | $30.83 | $29.82 | 36,828 |
| 2015-12-17 | $31.83 | $31.83 | $31.41 | $31.41 | $30.32 | 46,773 |
| 2015-12-16 | $31.57 | $31.84 | $31.37 | $31.75 | $30.64 | 62,877 |
| 2015-12-15 | $31.33 | $31.51 | $31.28 | $31.34 | $30.25 | 44,538 |
| 2015-12-14 | $30.81 | $31.08 | $30.63 | $31.05 | $29.97 | 48,100 |
| 2015-12-11 | $30.90 | $31.05 | $30.70 | $30.73 | $29.66 | 39,090 |
| 2015-12-10 | $31.22 | $31.49 | $31.16 | $31.31 | $30.22 | 20,364 |
| 2015-12-09 | $31.52 | $31.68 | $31.08 | $31.19 | $30.10 | 71,720 |
| 2015-12-08 | $31.41 | $31.74 | $31.37 | $31.63 | $30.53 | 640,115 |
| 2015-12-07 | $31.73 | $31.76 | $31.53 | $31.64 | $30.54 | 110,102 |
| 2015-12-04 | $31.06 | $31.77 | $31.06 | $31.74 | $30.64 | 31,040 |
| 2015-12-03 | $31.50 | $31.50 | $30.85 | $30.95 | $29.87 | 29,177 |
| 2015-12-02 | $31.59 | $31.65 | $31.36 | $31.40 | $30.31 | 31,998 |
| 2015-12-01 | $31.30 | $31.60 | $31.28 | $31.60 | $30.50 | 23,567 |
| 2015-11-30 | $31.46 | $31.46 | $31.13 | $31.16 | $30.08 | 39,906 |
| 2015-11-27 | $31.42 | $31.49 | $31.33 | $31.41 | $30.32 | 11,742 |
| 2015-11-25 | $31.31 | $31.42 | $31.31 | $31.35 | $30.26 | 30,856 |
| 2015-11-24 | $31.12 | $31.32 | $31.04 | $31.28 | $30.19 | 29,338 |
| 2015-11-23 | $31.42 | $31.48 | $31.25 | $31.35 | $30.26 | 45,532 |
| 2015-11-20 | $31.29 | $31.46 | $31.29 | $31.37 | $30.28 | 91,061 |
| 2015-11-19 | $31.12 | $31.17 | $31.04 | $31.08 | $30.00 | 21,663 |
| 2015-11-18 | $30.85 | $31.24 | $30.75 | $31.24 | $30.15 | 28,476 |
| 2015-11-17 | $30.71 | $30.99 | $30.66 | $30.75 | $29.68 | 20,352 |
| 2015-11-16 | $30.18 | $30.59 | $30.18 | $30.59 | $29.53 | 36,637 |
| 2015-11-13 | $30.58 | $30.58 | $30.22 | $30.25 | $29.20 | 85,346 |
| 2015-11-12 | $30.89 | $30.97 | $30.69 | $30.69 | $29.62 | 46,168 |
| 2015-11-11 | $31.36 | $31.36 | $31.06 | $31.06 | $29.98 | 28,825 |
| 2015-11-10 | $31.12 | $31.27 | $31.03 | $31.23 | $30.14 | 22,392 |
| 2015-11-09 | $31.30 | $31.30 | $30.90 | $31.06 | $29.98 | 26,967 |
| 2015-11-06 | $31.41 | $31.45 | $31.22 | $31.38 | $30.29 | 39,689 |
| 2015-11-05 | $31.43 | $31.49 | $31.25 | $31.44 | $30.35 | 352,914 |
| 2015-11-04 | $31.50 | $31.50 | $31.20 | $31.28 | $30.19 | 78,094 |
| 2015-11-03 | $31.29 | $31.50 | $31.21 | $31.41 | $30.32 | 47,964 |
| 2015-11-02 | $31.13 | $31.35 | $31.11 | $31.31 | $30.22 | 48,164 |
| 2015-10-30 | $31.41 | $31.41 | $31.13 | $31.13 | $30.05 | 38,137 |
| 2015-10-29 | $31.36 | $31.45 | $31.35 | $31.41 | $30.32 | 52,076 |
| 2015-10-28 | $31.39 | $31.51 | $31.13 | $31.49 | $30.39 | 30,910 |
| 2015-10-27 | $31.14 | $31.35 | $31.14 | $31.34 | $30.25 | 53,085 |
| 2015-10-26 | $31.15 | $31.29 | $31.10 | $31.26 | $30.17 | 38,682 |
| 2015-10-23 | $31.20 | $31.21 | $30.90 | $31.18 | $30.09 | 57,499 |
| 2015-10-22 | $30.70 | $30.87 | $30.59 | $30.84 | $29.77 | 207,447 |
| 2015-10-21 | $31.00 | $31.00 | $30.47 | $30.57 | $29.51 | 41,902 |
| 2015-10-20 | $30.94 | $31.00 | $30.75 | $30.84 | $29.77 | 34,188 |
| 2015-10-19 | $30.74 | $30.98 | $30.74 | $30.98 | $29.90 | 34,435 |
| 2015-10-16 | $30.80 | $30.80 | $30.66 | $30.78 | $29.71 | 38,240 |
| 2015-10-15 | $30.31 | $30.62 | $30.17 | $30.62 | $29.55 | 40,194 |
| 2015-10-14 | $30.42 | $30.46 | $30.04 | $30.10 | $29.05 | 27,975 |
| 2015-10-13 | $30.38 | $30.61 | $30.29 | $30.33 | $29.27 | 28,726 |
| 2015-10-12 | $30.22 | $30.52 | $30.21 | $30.49 | $29.43 | 18,611 |
| 2015-10-09 | $30.08 | $30.30 | $30.08 | $30.28 | $29.23 | 32,407 |
| 2015-10-08 | $29.77 | $30.10 | $29.67 | $30.07 | $29.02 | 35,190 |
| 2015-10-07 | $29.89 | $29.89 | $29.58 | $29.79 | $28.75 | 193,882 |
| 2015-10-06 | $30.14 | $30.14 | $29.63 | $29.76 | $28.72 | 391,279 |
| 2015-10-05 | $30.00 | $30.20 | $29.96 | $30.18 | $29.13 | 283,758 |
| 2015-10-02 | $29.09 | $29.81 | $28.90 | $29.81 | $28.77 | 20,719 |
| 2015-10-01 | $29.38 | $29.48 | $29.07 | $29.48 | $28.45 | 167,979 |
| 2015-09-30 | $29.06 | $29.31 | $28.96 | $29.30 | $28.28 | 61,229 |
| 2015-09-29 | $28.82 | $29.02 | $28.52 | $28.72 | $27.72 | 24,105 |
| 2015-09-28 | $29.60 | $29.60 | $28.70 | $28.86 | $27.85 | 25,928 |
| 2015-09-25 | $30.20 | $30.20 | $29.60 | $29.79 | $28.75 | 33,857 |
| 2015-09-24 | $29.82 | $29.89 | $29.55 | $29.83 | $28.79 | 28,749 |
| 2015-09-23 | $30.03 | $30.15 | $29.93 | $30.12 | $29.07 | 39,258 |
| 2015-09-22 | $30.04 | $30.09 | $29.83 | $30.05 | $29.01 | 40,901 |
| 2015-09-21 | $30.40 | $30.60 | $30.20 | $30.41 | $29.35 | 41,864 |
| 2015-09-18 | $30.31 | $30.54 | $30.19 | $30.23 | $29.18 | 126,770 |
| 2015-09-17 | $30.53 | $31.11 | $30.53 | $30.69 | $29.58 | 51,925 |
| 2015-09-16 | $30.30 | $30.55 | $30.18 | $30.52 | $29.42 | 40,548 |
| 2015-09-15 | $30.02 | $30.36 | $29.89 | $30.30 | $29.21 | 70,831 |
| 2015-09-14 | $30.01 | $30.01 | $29.82 | $29.91 | $28.83 | 39,636 |
| 2015-09-11 | $29.61 | $29.99 | $29.58 | $29.99 | $28.91 | 30,118 |
| 2015-09-10 | $29.57 | $29.89 | $29.56 | $29.69 | $28.62 | 14,246 |
| 2015-09-09 | $30.27 | $30.27 | $29.55 | $29.59 | $28.52 | 40,836 |
| 2015-09-08 | $29.73 | $30.00 | $29.63 | $30.00 | $28.92 | 17,534 |
| 2015-09-04 | $29.29 | $29.40 | $29.11 | $29.26 | $28.21 | 207,632 |
| 2015-09-03 | $29.75 | $30.01 | $29.59 | $29.69 | $28.62 | 61,611 |
Invesco Dynamic Large Cap Growth ETF (PWB) News Headlines
Recent Invesco Dynamic Large Cap Growth ETF (PWB) News
Similar Companies to Invesco Dynamic Large Cap Growth ETF (PWB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |