Invesco Dynamic Large Cap Value ETF (PWV) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.67 ($0.56) 1.00%
Invesco Dynamic Large Cap Value ETF - Daily Information
Click for more stock information on Invesco Dynamic Large Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.93 |
| Previous Close | $56.67 |
| High | $56.78 |
| Low | $55.77 |
| Adjusted Open | $55.93 |
| Previous Adjusted Close | $56.67 |
| Adjusted High | $56.78 |
| Adjusted Low | $55.77 |
About Invesco Dynamic Large Cap Value ETF (PWV)
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. value 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 Index model. As of June 30, 2020, the Underlying Index was comprised of 50 constituents with market capitalizations ranging from $23.1 billion to $286.6 billion. 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 financials 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 Value ETF (PWV)
Historical Stock Data for Invesco Dynamic Large Cap Value ETF (PWV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | $55.93 | $56.78 | $55.77 | $56.67 | $56.67 | 19,667 |
| 2025-04-23 | $56.37 | $56.90 | $55.83 | $56.11 | $56.11 | 31,287 |
| 2025-04-22 | $54.78 | $55.60 | $54.78 | $55.52 | $55.52 | 17,759 |
| 2025-04-21 | $54.93 | $54.93 | $53.61 | $54.13 | $54.13 | 25,972 |
| 2025-04-17 | $54.69 | $55.71 | $54.69 | $55.23 | $55.23 | 25,946 |
| 2025-04-16 | $55.03 | $55.38 | $54.18 | $54.57 | $54.57 | 112,011 |
| 2025-04-15 | $55.23 | $55.69 | $55.17 | $55.18 | $55.18 | 26,960 |
| 2025-04-14 | $55.23 | $55.38 | $54.75 | $55.06 | $55.06 | 19,100 |
| 2025-04-11 | $53.50 | $54.70 | $53.14 | $54.44 | $54.44 | 24,800 |
| 2025-04-10 | $54.59 | $54.66 | $52.40 | $53.74 | $53.74 | 135,366 |
| 2025-04-09 | $51.27 | $55.73 | $51.27 | $55.46 | $55.46 | 52,166 |
| 2025-04-08 | $54.46 | $54.62 | $51.48 | $52.26 | $52.26 | 58,586 |
| 2025-04-07 | $51.59 | $54.40 | $50.82 | $52.94 | $52.94 | 67,836 |
| 2025-04-04 | $55.38 | $55.49 | $52.99 | $53.07 | $53.07 | 156,273 |
| 2025-04-03 | $57.84 | $58.14 | $56.71 | $56.75 | $56.75 | 39,115 |
| 2025-04-02 | $58.85 | $59.76 | $58.85 | $59.71 | $59.71 | 81,434 |
| 2025-04-01 | $59.29 | $59.48 | $58.69 | $59.29 | $59.29 | 39,952 |
| 2025-03-31 | $58.28 | $59.64 | $58.28 | $59.51 | $59.51 | 48,769 |
| 2025-03-28 | $59.54 | $59.54 | $58.54 | $58.71 | $58.71 | 57,179 |
| 2025-03-27 | $59.77 | $59.96 | $59.48 | $59.57 | $59.57 | 30,763 |
| 2025-03-26 | $60.11 | $60.50 | $59.85 | $59.98 | $59.98 | 118,219 |
| 2025-03-25 | $60.12 | $60.21 | $59.77 | $59.96 | $59.96 | 21,357 |
| 2025-03-24 | $59.53 | $60.04 | $59.53 | $59.95 | $59.95 | 8,889 |
| 2025-03-21 | $59.38 | $59.50 | $59.06 | $59.50 | $59.50 | 23,742 |
| 2025-03-20 | $59.33 | $59.88 | $59.33 | $59.65 | $59.65 | 29,324 |
| 2025-03-19 | $59.08 | $59.97 | $59.08 | $59.70 | $59.70 | 38,455 |
| 2025-03-18 | $59.18 | $59.33 | $58.89 | $59.02 | $59.02 | 23,982 |
| 2025-03-17 | $58.48 | $59.48 | $58.48 | $59.29 | $59.29 | 36,542 |
| 2025-03-14 | $57.76 | $58.57 | $57.65 | $58.51 | $58.51 | 29,189 |
| 2025-03-13 | $57.88 | $58.12 | $57.23 | $57.37 | $57.37 | 56,691 |
| 2025-03-12 | $58.28 | $58.39 | $57.48 | $57.90 | $57.90 | 59,720 |
| 2025-03-11 | $58.61 | $58.61 | $57.74 | $57.93 | $57.93 | 45,340 |
| 2025-03-10 | $59.07 | $59.25 | $58.14 | $58.66 | $58.66 | 44,136 |
| 2025-03-07 | $59.15 | $59.75 | $58.79 | $59.60 | $59.60 | 87,046 |
| 2025-03-06 | $59.28 | $59.72 | $59.02 | $59.29 | $59.29 | 75,906 |
| 2025-03-05 | $59.43 | $60.09 | $59.06 | $59.86 | $59.86 | 43,059 |
| 2025-03-04 | $60.40 | $60.40 | $59.51 | $59.62 | $59.62 | 37,880 |
| 2025-03-03 | $61.40 | $61.65 | $60.37 | $60.70 | $60.70 | 26,660 |
| 2025-02-28 | $60.40 | $61.25 | $60.34 | $61.24 | $61.24 | 27,973 |
| 2025-02-27 | $60.26 | $60.79 | $60.26 | $60.31 | $60.31 | 30,095 |
| 2025-02-26 | $60.62 | $60.66 | $60.12 | $60.21 | $60.21 | 24,784 |
| 2025-02-25 | $60.58 | $60.78 | $60.36 | $60.53 | $60.53 | 26,143 |
| 2025-02-24 | $60.57 | $60.71 | $60.45 | $60.45 | $60.45 | 25,889 |
| 2025-02-21 | $60.79 | $60.87 | $60.35 | $60.39 | $60.39 | 16,747 |
| 2025-02-20 | $60.65 | $60.89 | $60.47 | $60.88 | $60.88 | 37,315 |
| 2025-02-19 | $60.34 | $60.81 | $60.34 | $60.80 | $60.80 | 54,465 |
| 2025-02-18 | $60.04 | $60.51 | $60.04 | $60.49 | $60.49 | 47,590 |
| 2025-02-14 | $60.25 | $60.40 | $60.03 | $60.06 | $60.06 | 22,240 |
| 2025-02-13 | $59.88 | $60.13 | $59.66 | $60.08 | $60.08 | 21,994 |
| 2025-02-12 | $59.66 | $59.79 | $59.51 | $59.64 | $59.64 | 23,621 |
| 2025-02-11 | $59.73 | $60.12 | $59.63 | $60.11 | $60.11 | 37,864 |
| 2025-02-10 | $59.95 | $59.95 | $59.51 | $59.79 | $59.79 | 29,767 |
| 2025-02-07 | $60.09 | $60.09 | $59.59 | $59.62 | $59.62 | 67,905 |
| 2025-02-06 | $60.42 | $60.42 | $59.65 | $59.89 | $59.89 | 35,634 |
| 2025-02-05 | $59.90 | $60.25 | $59.90 | $60.25 | $60.25 | 59,252 |
| 2025-02-04 | $59.24 | $59.83 | $59.24 | $59.70 | $59.70 | 20,512 |
| 2025-02-03 | $58.59 | $59.50 | $58.59 | $59.33 | $59.33 | 23,320 |
| 2025-01-31 | $59.75 | $59.82 | $59.24 | $59.29 | $59.29 | 25,042 |
| 2025-01-30 | $59.69 | $59.88 | $59.46 | $59.74 | $59.74 | 24,391 |
| 2025-01-29 | $59.23 | $59.62 | $59.21 | $59.29 | $59.29 | 16,245 |
| 2025-01-28 | $59.55 | $59.63 | $59.04 | $59.12 | $59.12 | 23,326 |
| 2025-01-27 | $59.30 | $59.81 | $59.25 | $59.81 | $59.81 | 22,842 |
| 2025-01-24 | $59.49 | $59.65 | $59.38 | $59.42 | $59.42 | 27,004 |
| 2025-01-23 | $59.24 | $59.66 | $59.24 | $59.65 | $59.65 | 18,385 |
| 2025-01-22 | $59.55 | $59.55 | $59.17 | $59.18 | $59.18 | 22,240 |
| 2025-01-21 | $59.37 | $59.88 | $59.37 | $59.72 | $59.72 | 35,841 |
| 2025-01-17 | $59.03 | $59.33 | $59.03 | $59.22 | $59.22 | 26,757 |
| 2025-01-16 | $58.42 | $58.84 | $58.35 | $58.83 | $58.83 | 29,549 |
| 2025-01-15 | $58.57 | $58.69 | $58.45 | $58.55 | $58.55 | 28,944 |
| 2025-01-14 | $57.44 | $57.81 | $57.29 | $57.81 | $57.81 | 19,723 |
| 2025-01-13 | $56.55 | $57.22 | $56.55 | $57.22 | $57.22 | 64,157 |
| 2025-01-10 | $57.11 | $57.11 | $56.45 | $56.58 | $56.58 | 42,552 |
| 2025-01-08 | $57.01 | $57.20 | $56.63 | $57.20 | $57.20 | 104,634 |
| 2025-01-07 | $57.38 | $57.53 | $57.04 | $57.17 | $57.17 | 26,029 |
| 2025-01-06 | $57.56 | $57.73 | $57.07 | $57.14 | $57.14 | 30,776 |
| 2025-01-03 | $57.19 | $57.43 | $57.03 | $57.36 | $57.36 | 23,355 |
| 2025-01-02 | $57.25 | $57.46 | $56.72 | $56.95 | $56.95 | 42,440 |
| 2024-12-31 | $56.93 | $57.01 | $56.68 | $56.88 | $56.88 | 24,831 |
| 2024-12-30 | $56.79 | $56.95 | $56.35 | $56.71 | $56.71 | 39,365 |
| 2024-12-27 | $57.19 | $57.44 | $56.97 | $57.17 | $57.17 | 30,381 |
| 2024-12-26 | $57.13 | $57.44 | $57.13 | $57.43 | $57.43 | 19,577 |
| 2024-12-24 | $57.01 | $57.35 | $56.87 | $57.35 | $57.35 | 11,239 |
| 2024-12-23 | $56.60 | $56.93 | $56.38 | $56.93 | $56.93 | 31,403 |
| 2024-12-20 | $56.26 | $57.32 | $56.26 | $57.03 | $56.74 | 22,423 |
| 2024-12-19 | $56.72 | $57.05 | $56.32 | $56.33 | $56.04 | 45,466 |
| 2024-12-18 | $57.91 | $57.92 | $56.51 | $56.51 | $56.22 | 20,164 |
| 2024-12-17 | $57.73 | $57.98 | $57.69 | $57.84 | $57.54 | 29,993 |
| 2024-12-16 | $58.58 | $58.58 | $58.01 | $58.08 | $57.78 | 21,349 |
| 2024-12-13 | $58.71 | $58.84 | $58.55 | $58.66 | $58.36 | 32,152 |
| 2024-12-12 | $59.08 | $59.11 | $58.82 | $58.82 | $58.52 | 16,148 |
| 2024-12-11 | $59.51 | $59.51 | $59.07 | $59.07 | $58.77 | 18,033 |
| 2024-12-10 | $59.72 | $59.72 | $59.29 | $59.31 | $59.01 | 51,104 |
| 2024-12-09 | $60.33 | $60.33 | $59.66 | $59.66 | $59.36 | 19,065 |
| 2024-12-06 | $60.56 | $60.56 | $60.13 | $60.21 | $60.21 | 18,435 |
| 2024-12-05 | $60.24 | $60.64 | $60.22 | $60.45 | $60.45 | 20,507 |
| 2024-12-04 | $60.68 | $60.68 | $60.09 | $60.29 | $60.29 | 20,527 |
| 2024-12-03 | $61.26 | $61.26 | $60.81 | $60.81 | $60.81 | 13,844 |
| 2024-12-02 | $61.33 | $61.33 | $61.05 | $61.24 | $61.24 | 15,072 |
| 2024-11-29 | $61.69 | $61.90 | $61.69 | $61.73 | $61.73 | 4,571 |
| 2024-11-27 | $61.74 | $61.90 | $61.56 | $61.57 | $61.57 | 9,369 |
| 2024-11-26 | $61.52 | $61.72 | $61.27 | $61.69 | $61.69 | 17,919 |
| 2024-11-25 | $61.71 | $62.00 | $61.61 | $61.68 | $61.68 | 21,225 |
| 2024-11-22 | $61.30 | $61.53 | $61.29 | $61.51 | $61.51 | 21,047 |
| 2024-11-21 | $60.26 | $61.11 | $60.26 | $60.93 | $60.93 | 19,203 |
| 2024-11-20 | $60.08 | $60.12 | $59.77 | $60.08 | $60.08 | 29,531 |
| 2024-11-19 | $59.89 | $60.14 | $59.76 | $59.99 | $59.99 | 36,122 |
| 2024-11-18 | $59.98 | $60.36 | $59.98 | $60.30 | $60.30 | 25,579 |
| 2024-11-15 | $59.88 | $60.06 | $59.77 | $59.93 | $59.93 | 181,287 |
| 2024-11-14 | $60.30 | $60.30 | $59.84 | $59.97 | $59.97 | 70,878 |
| 2024-11-13 | $60.21 | $60.42 | $60.13 | $60.17 | $60.17 | 21,255 |
| 2024-11-12 | $60.59 | $60.61 | $60.10 | $60.10 | $60.10 | 18,786 |
| 2024-11-11 | $60.49 | $60.89 | $60.49 | $60.63 | $60.63 | 19,612 |
| 2024-11-08 | $60.19 | $60.57 | $60.14 | $60.41 | $60.41 | 20,295 |
| 2024-11-07 | $60.43 | $60.43 | $60.04 | $60.10 | $60.10 | 55,567 |
| 2024-11-06 | $60.32 | $60.60 | $59.96 | $60.56 | $60.56 | 21,372 |
| 2024-11-05 | $58.01 | $58.42 | $58.01 | $58.42 | $58.42 | 17,450 |
| 2024-11-04 | $58.06 | $58.25 | $57.69 | $57.85 | $57.85 | 34,929 |
| 2024-11-01 | $58.32 | $58.59 | $58.02 | $58.03 | $58.03 | 11,554 |
| 2024-10-31 | $58.22 | $58.45 | $58.05 | $58.09 | $58.09 | 22,757 |
| 2024-10-30 | $57.94 | $58.49 | $57.94 | $58.26 | $58.26 | 11,327 |
| 2024-10-29 | $58.36 | $58.46 | $58.13 | $58.14 | $58.14 | 44,058 |
| 2024-10-28 | $58.48 | $58.73 | $58.45 | $58.69 | $58.69 | 12,776 |
| 2024-10-25 | $59.22 | $59.22 | $58.46 | $58.49 | $58.49 | 13,626 |
| 2024-10-24 | $58.91 | $58.91 | $58.61 | $58.84 | $58.84 | 17,309 |
| 2024-10-23 | $58.78 | $59.03 | $58.61 | $58.93 | $58.93 | 106,095 |
| 2024-10-22 | $58.88 | $59.03 | $58.72 | $58.97 | $58.97 | 87,248 |
| 2024-10-21 | $59.67 | $59.67 | $59.05 | $59.06 | $59.06 | 31,035 |
| 2024-10-18 | $59.65 | $59.75 | $59.49 | $59.70 | $59.70 | 21,842 |
| 2024-10-17 | $59.70 | $59.80 | $59.62 | $59.74 | $59.74 | 16,896 |
| 2024-10-16 | $59.54 | $59.84 | $59.54 | $59.80 | $59.80 | 25,044 |
| 2024-10-15 | $59.72 | $60.00 | $59.38 | $59.38 | $59.38 | 26,235 |
| 2024-10-14 | $59.42 | $59.87 | $59.41 | $59.81 | $59.81 | 18,184 |
| 2024-10-11 | $59.05 | $59.56 | $59.05 | $59.52 | $59.52 | 39,864 |
| 2024-10-10 | $58.86 | $58.89 | $58.62 | $58.74 | $58.74 | 75,137 |
| 2024-10-09 | $58.23 | $58.87 | $58.22 | $58.82 | $58.82 | 106,163 |
| 2024-10-08 | $58.48 | $58.48 | $58.15 | $58.31 | $58.31 | 17,890 |
| 2024-10-07 | $58.71 | $58.74 | $58.33 | $58.48 | $58.48 | 17,370 |
| 2024-10-04 | $58.41 | $58.70 | $58.32 | $58.70 | $58.70 | 19,796 |
| 2024-10-03 | $58.05 | $58.22 | $57.80 | $58.20 | $58.20 | 21,706 |
| 2024-10-02 | $58.20 | $58.37 | $58.04 | $58.21 | $58.21 | 15,254 |
| 2024-10-01 | $57.99 | $58.38 | $57.99 | $58.27 | $58.27 | 21,421 |
| 2024-09-30 | $58.06 | $58.32 | $57.79 | $58.32 | $58.32 | 18,656 |
| 2024-09-27 | $58.09 | $58.44 | $58.02 | $58.19 | $58.19 | 33,860 |
| 2024-09-26 | $57.66 | $57.98 | $57.66 | $57.89 | $57.89 | 34,072 |
| 2024-09-25 | $58.17 | $58.17 | $57.57 | $57.61 | $57.61 | 13,875 |
| 2024-09-24 | $58.30 | $58.33 | $58.02 | $58.09 | $58.09 | 14,854 |
| 2024-09-23 | $58.08 | $58.33 | $58.07 | $58.29 | $58.29 | 13,026 |
| 2024-09-20 | $58.16 | $58.38 | $58.04 | $58.36 | $58.06 | 18,870 |
| 2024-09-19 | $58.54 | $58.61 | $58.24 | $58.44 | $58.14 | 20,001 |
| 2024-09-18 | $58.12 | $58.34 | $57.91 | $57.94 | $57.64 | 16,509 |
| 2024-09-17 | $58.09 | $58.24 | $57.85 | $58.02 | $57.72 | 20,313 |
| 2024-09-16 | $57.62 | $57.97 | $57.62 | $57.97 | $57.67 | 10,130 |
| 2024-09-13 | $57.12 | $57.42 | $57.12 | $57.38 | $57.08 | 45,768 |
| 2024-09-12 | $56.75 | $57.04 | $56.59 | $56.91 | $56.61 | 22,030 |
| 2024-09-11 | $56.91 | $56.91 | $55.90 | $56.73 | $56.43 | 29,292 |
| 2024-09-10 | $57.40 | $57.40 | $56.58 | $57.01 | $56.71 | 37,394 |
| 2024-09-09 | $56.96 | $57.48 | $56.92 | $57.21 | $56.91 | 19,836 |
| 2024-09-06 | $57.25 | $57.53 | $56.43 | $56.52 | $56.22 | 36,031 |
| 2024-09-05 | $58.02 | $58.02 | $57.15 | $57.22 | $56.92 | 23,534 |
| 2024-09-04 | $58.27 | $58.43 | $57.76 | $57.88 | $57.58 | 27,984 |
| 2024-09-03 | $58.62 | $58.77 | $58.12 | $58.29 | $57.99 | 26,949 |
| 2024-08-30 | $58.48 | $59.05 | $58.40 | $59.01 | $58.70 | 18,711 |
| 2024-08-29 | $58.45 | $58.64 | $57.96 | $58.42 | $58.12 | 20,818 |
| 2024-08-28 | $58.03 | $58.38 | $57.91 | $58.18 | $57.88 | 20,344 |
| 2024-08-27 | $58.34 | $58.37 | $58.14 | $58.20 | $57.90 | 22,611 |
| 2024-08-26 | $58.40 | $58.67 | $58.26 | $58.30 | $58.00 | 23,213 |
| 2024-08-23 | $57.62 | $58.23 | $57.62 | $58.19 | $58.19 | 32,179 |
| 2024-08-22 | $57.41 | $57.48 | $57.29 | $57.34 | $57.34 | 10,631 |
| 2024-08-21 | $57.30 | $57.40 | $57.19 | $57.35 | $57.35 | 177,677 |
| 2024-08-20 | $57.45 | $57.45 | $57.11 | $57.11 | $57.11 | 26,752 |
| 2024-08-19 | $57.10 | $57.57 | $57.10 | $57.54 | $57.54 | 20,663 |
| 2024-08-16 | $56.66 | $57.19 | $56.66 | $57.13 | $57.13 | 9,486 |
| 2024-08-15 | $56.85 | $56.94 | $56.62 | $56.79 | $56.79 | 19,362 |
| 2024-08-14 | $55.84 | $56.29 | $55.84 | $56.16 | $56.16 | 22,343 |
| 2024-08-13 | $55.52 | $55.82 | $55.25 | $55.79 | $55.79 | 22,112 |
| 2024-08-12 | $55.77 | $55.77 | $55.30 | $55.38 | $55.38 | 23,583 |
| 2024-08-09 | $55.59 | $55.75 | $55.49 | $55.71 | $55.71 | 18,324 |
| 2024-08-08 | $54.87 | $55.66 | $54.87 | $55.65 | $55.65 | 38,267 |
| 2024-08-07 | $55.33 | $55.60 | $54.48 | $54.50 | $54.50 | 106,091 |
| 2024-08-06 | $54.48 | $55.43 | $54.37 | $54.83 | $54.83 | 35,408 |
| 2024-08-05 | $54.26 | $54.66 | $54.00 | $54.33 | $54.33 | 82,982 |
| 2024-08-02 | $56.38 | $56.38 | $55.21 | $55.66 | $55.66 | 54,377 |
| 2024-08-01 | $57.80 | $57.80 | $56.73 | $56.89 | $56.89 | 17,914 |
| 2024-07-31 | $57.97 | $58.20 | $57.76 | $57.78 | $57.78 | 39,053 |
| 2024-07-30 | $57.28 | $57.76 | $57.28 | $57.73 | $57.73 | 13,066 |
| 2024-07-29 | $57.44 | $57.44 | $56.95 | $57.18 | $57.18 | 12,572 |
| 2024-07-26 | $57.07 | $57.66 | $57.07 | $57.44 | $57.44 | 30,594 |
| 2024-07-25 | $56.45 | $57.33 | $56.44 | $56.80 | $56.80 | 25,752 |
| 2024-07-24 | $56.49 | $56.80 | $56.26 | $56.49 | $56.49 | 77,381 |
| 2024-07-23 | $56.88 | $56.88 | $56.53 | $56.53 | $56.53 | 75,695 |
| 2024-07-22 | $56.89 | $57.08 | $56.52 | $57.08 | $57.08 | 113,940 |
| 2024-07-19 | $57.36 | $57.44 | $56.90 | $56.95 | $56.95 | 25,133 |
| 2024-07-18 | $57.83 | $58.36 | $57.35 | $57.45 | $57.45 | 44,080 |
| 2024-07-17 | $57.32 | $58.04 | $57.32 | $57.93 | $57.93 | 40,380 |
| 2024-07-16 | $56.76 | $57.62 | $56.76 | $57.60 | $57.60 | 15,072 |
| 2024-07-15 | $56.53 | $56.96 | $56.53 | $56.63 | $56.63 | 21,710 |
| 2024-07-12 | $56.07 | $56.48 | $55.99 | $56.31 | $56.31 | 34,973 |
| 2024-07-11 | $55.60 | $56.03 | $55.58 | $55.98 | $55.98 | 27,298 |
| 2024-07-10 | $54.95 | $55.39 | $54.84 | $55.38 | $55.38 | 130,402 |
| 2024-07-09 | $54.77 | $55.21 | $54.67 | $54.87 | $54.87 | 32,747 |
| 2024-07-08 | $54.90 | $55.13 | $54.66 | $54.78 | $54.78 | 36,194 |
| 2024-07-05 | $55.11 | $55.11 | $54.67 | $54.86 | $54.86 | 14,245 |
| 2024-07-03 | $55.31 | $55.32 | $55.06 | $55.16 | $55.16 | 27,658 |
| 2024-07-02 | $54.96 | $55.18 | $54.85 | $55.18 | $55.18 | 29,009 |
| 2024-07-01 | $55.23 | $55.50 | $54.98 | $55.06 | $55.06 | 28,334 |
| 2024-06-28 | $54.91 | $55.21 | $54.85 | $55.04 | $55.04 | 39,494 |
| 2024-06-27 | $54.57 | $54.70 | $54.42 | $54.66 | $54.66 | 28,366 |
| 2024-06-26 | $54.71 | $54.74 | $54.40 | $54.73 | $54.73 | 36,914 |
| 2024-06-25 | $55.15 | $55.18 | $54.69 | $54.83 | $54.83 | 14,067 |
| 2024-06-24 | $54.86 | $55.33 | $54.86 | $55.16 | $55.16 | 18,776 |
| 2024-06-21 | $55.12 | $55.13 | $54.89 | $54.97 | $54.65 | 22,485 |
| 2024-06-20 | $54.76 | $55.24 | $54.76 | $55.15 | $54.83 | 31,769 |
| 2024-06-18 | $54.43 | $54.77 | $54.43 | $54.67 | $54.35 | 35,268 |
| 2024-06-17 | $53.94 | $54.48 | $53.94 | $54.43 | $54.11 | 71,403 |
| 2024-06-14 | $53.93 | $54.08 | $53.69 | $54.06 | $53.75 | 18,036 |
| 2024-06-13 | $54.41 | $54.41 | $53.95 | $54.29 | $53.98 | 20,666 |
| 2024-06-12 | $55.09 | $55.09 | $54.28 | $54.44 | $54.13 | 37,338 |
| 2024-06-11 | $55.01 | $55.01 | $54.46 | $54.60 | $54.28 | 25,828 |
| 2024-06-10 | $55.10 | $55.27 | $54.80 | $55.17 | $54.85 | 26,796 |
| 2024-06-07 | $54.80 | $55.31 | $54.80 | $55.06 | $55.06 | 54,003 |
| 2024-06-06 | $54.90 | $55.11 | $54.86 | $55.05 | $55.05 | 28,345 |
| 2024-06-05 | $55.08 | $55.08 | $54.66 | $54.96 | $54.96 | 23,442 |
| 2024-06-04 | $54.84 | $55.02 | $54.61 | $54.90 | $54.90 | 23,632 |
| 2024-06-03 | $55.77 | $55.77 | $54.80 | $55.11 | $55.11 | 66,800 |
| 2024-05-31 | $54.84 | $55.77 | $54.81 | $55.76 | $55.76 | 30,818 |
| 2024-05-30 | $54.77 | $55.02 | $54.77 | $55.02 | $55.02 | 12,342 |
| 2024-05-29 | $54.89 | $54.89 | $54.66 | $54.76 | $54.76 | 30,653 |
| 2024-05-28 | $55.56 | $55.61 | $55.11 | $55.32 | $55.32 | 31,302 |
| 2024-05-24 | $55.61 | $55.74 | $55.47 | $55.56 | $55.56 | 20,699 |
| 2024-05-23 | $55.91 | $55.91 | $55.22 | $55.31 | $55.31 | 27,044 |
| 2024-05-22 | $55.94 | $56.04 | $55.71 | $55.81 | $55.81 | 35,814 |
| 2024-05-21 | $56.07 | $56.29 | $56.07 | $56.18 | $56.18 | 17,027 |
| 2024-05-20 | $56.54 | $56.60 | $56.09 | $56.11 | $56.11 | 51,038 |
| 2024-05-17 | $56.29 | $56.59 | $56.29 | $56.59 | $56.59 | 31,318 |
| 2024-05-16 | $56.48 | $56.55 | $56.26 | $56.26 | $56.26 | 70,545 |
| 2024-05-15 | $56.23 | $56.53 | $56.08 | $56.46 | $56.46 | 315,955 |
| 2024-05-14 | $55.90 | $55.97 | $55.69 | $55.93 | $55.93 | 102,105 |
| 2024-05-13 | $56.09 | $56.09 | $55.76 | $55.78 | $55.78 | 20,860 |
| 2024-05-10 | $55.95 | $55.95 | $55.75 | $55.88 | $55.88 | 40,558 |
| 2024-05-09 | $55.20 | $55.71 | $55.20 | $55.70 | $55.70 | 97,134 |
| 2024-05-08 | $54.89 | $55.30 | $54.89 | $55.22 | $55.22 | 43,555 |
| 2024-05-07 | $55.06 | $55.23 | $55.01 | $55.10 | $55.10 | 117,573 |
| 2024-05-06 | $54.86 | $55.03 | $54.82 | $54.93 | $54.93 | 43,347 |
| 2024-05-03 | $54.61 | $54.61 | $54.24 | $54.54 | $54.54 | 21,501 |
| 2024-05-02 | $54.32 | $54.38 | $53.99 | $54.30 | $54.30 | 19,396 |
| 2024-05-01 | $54.12 | $54.56 | $53.99 | $54.01 | $54.01 | 37,005 |
| 2024-04-30 | $54.81 | $54.85 | $54.21 | $54.21 | $54.21 | 37,389 |
| 2024-04-29 | $55.19 | $55.30 | $55.02 | $55.25 | $55.25 | 20,822 |
| 2024-04-26 | $54.95 | $55.18 | $54.85 | $55.07 | $55.07 | 22,453 |
| 2024-04-25 | $55.12 | $55.34 | $54.76 | $55.23 | $55.23 | 69,455 |
| 2024-04-24 | $55.37 | $55.46 | $55.11 | $55.42 | $55.42 | 148,168 |
| 2024-04-23 | $55.09 | $55.70 | $55.09 | $55.54 | $55.54 | 35,208 |
| 2024-04-22 | $54.72 | $55.40 | $54.72 | $55.09 | $55.09 | 50,313 |
| 2024-04-19 | $54.21 | $54.74 | $54.21 | $54.66 | $54.66 | 97,215 |
| 2024-04-18 | $54.26 | $54.50 | $53.98 | $54.15 | $54.15 | 55,670 |
| 2024-04-17 | $54.30 | $54.37 | $53.91 | $54.03 | $54.03 | 24,433 |
| 2024-04-16 | $54.49 | $54.49 | $53.98 | $54.18 | $54.18 | 30,203 |
| 2024-04-15 | $55.28 | $55.49 | $54.40 | $54.48 | $54.48 | 39,476 |
| 2024-04-12 | $55.40 | $55.42 | $54.60 | $54.73 | $54.73 | 25,242 |
| 2024-04-11 | $55.95 | $55.95 | $55.28 | $55.59 | $55.59 | 49,254 |
| 2024-04-10 | $55.78 | $56.07 | $55.52 | $55.81 | $55.81 | 334,913 |
| 2024-04-09 | $56.52 | $56.59 | $55.85 | $56.28 | $56.28 | 14,579 |
| 2024-04-08 | $56.62 | $56.63 | $56.41 | $56.41 | $56.41 | 25,510 |
| 2024-04-05 | $56.13 | $56.67 | $56.13 | $56.58 | $56.58 | 91,152 |
| 2024-04-04 | $57.08 | $57.22 | $56.04 | $56.14 | $56.14 | 36,724 |
| 2024-04-03 | $56.41 | $56.88 | $56.41 | $56.78 | $56.78 | 98,103 |
| 2024-04-02 | $56.29 | $56.47 | $56.28 | $56.47 | $56.47 | 24,046 |
| 2024-04-01 | $56.64 | $56.64 | $56.46 | $56.60 | $56.60 | 37,558 |
| 2024-03-28 | $56.43 | $56.81 | $56.43 | $56.68 | $56.68 | 16,753 |
| 2024-03-27 | $55.91 | $56.37 | $55.91 | $56.37 | $56.37 | 166,367 |
| 2024-03-26 | $55.85 | $55.86 | $55.70 | $55.70 | $55.70 | 23,963 |
| 2024-03-25 | $55.53 | $55.88 | $55.53 | $55.69 | $55.69 | 35,114 |
| 2024-03-22 | $55.91 | $55.91 | $55.60 | $55.62 | $55.62 | 18,012 |
| 2024-03-21 | $55.62 | $55.88 | $55.62 | $55.80 | $55.80 | 18,206 |
| 2024-03-20 | $54.85 | $55.33 | $54.81 | $55.31 | $55.31 | 33,743 |
| 2024-03-19 | $54.55 | $54.95 | $54.55 | $54.93 | $54.93 | 20,043 |
| 2024-03-18 | $54.58 | $54.68 | $54.51 | $54.56 | $54.56 | 21,137 |
| 2024-03-15 | $54.46 | $54.87 | $54.46 | $54.67 | $54.67 | 46,040 |
| 2024-03-14 | $54.96 | $54.96 | $54.45 | $54.64 | $54.64 | 23,243 |
| 2024-03-13 | $54.96 | $55.18 | $54.93 | $55.07 | $55.07 | 12,674 |
| 2024-03-12 | $54.70 | $54.94 | $54.64 | $54.87 | $54.87 | 26,732 |
| 2024-03-11 | $54.36 | $54.64 | $54.20 | $54.64 | $54.64 | 39,398 |
| 2024-03-08 | $54.63 | $54.67 | $54.41 | $54.48 | $54.48 | 22,763 |
| 2024-03-07 | $54.61 | $54.77 | $54.48 | $54.55 | $54.55 | 33,173 |
| 2024-03-06 | $54.33 | $54.62 | $54.23 | $54.39 | $54.39 | 35,427 |
| 2024-03-05 | $54.18 | $54.50 | $54.06 | $54.20 | $54.20 | 24,156 |
| 2024-03-04 | $54.06 | $54.39 | $54.06 | $54.17 | $54.17 | 23,787 |
| 2024-03-01 | $53.87 | $54.08 | $53.71 | $54.07 | $54.07 | 17,766 |
| 2024-02-29 | $53.43 | $53.61 | $53.36 | $53.57 | $53.57 | 20,419 |
| 2024-02-28 | $53.12 | $53.44 | $53.12 | $53.30 | $53.30 | 23,814 |
| 2024-02-27 | $52.99 | $53.24 | $52.99 | $53.24 | $53.24 | 14,127 |
| 2024-02-26 | $53.06 | $53.31 | $52.99 | $52.99 | $52.99 | 10,519 |
| 2024-02-23 | $52.87 | $53.19 | $52.87 | $53.14 | $53.14 | 20,032 |
| 2024-02-22 | $52.56 | $52.96 | $52.52 | $52.90 | $52.90 | 21,332 |
| 2024-02-21 | $52.13 | $52.53 | $52.13 | $52.53 | $52.53 | 16,279 |
| 2024-02-20 | $52.24 | $52.38 | $52.11 | $52.23 | $52.23 | 20,912 |
| 2024-02-16 | $52.52 | $52.64 | $52.34 | $52.36 | $52.36 | 26,827 |
| 2024-02-15 | $51.88 | $52.62 | $51.88 | $52.54 | $52.54 | 35,337 |
| 2024-02-14 | $51.65 | $51.72 | $51.44 | $51.71 | $51.71 | 57,317 |
| 2024-02-13 | $51.71 | $51.84 | $51.12 | $51.40 | $51.40 | 27,534 |
| 2024-02-12 | $51.69 | $52.27 | $51.69 | $52.14 | $52.14 | 42,097 |
| 2024-02-09 | $51.78 | $51.87 | $51.58 | $51.77 | $51.77 | 14,569 |
| 2024-02-08 | $51.72 | $51.81 | $51.55 | $51.81 | $51.81 | 35,840 |
| 2024-02-07 | $51.72 | $51.83 | $51.59 | $51.77 | $51.77 | 28,091 |
| 2024-02-06 | $51.47 | $51.68 | $51.44 | $51.56 | $51.56 | 41,174 |
| 2024-02-05 | $51.55 | $51.58 | $51.32 | $51.42 | $51.42 | 16,239 |
| 2024-02-02 | $51.73 | $52.06 | $51.52 | $51.83 | $51.83 | 29,901 |
| 2024-02-01 | $51.78 | $51.91 | $51.47 | $51.91 | $51.91 | 46,156 |
| 2024-01-31 | $52.33 | $52.33 | $51.77 | $51.80 | $51.80 | 30,653 |
| 2024-01-30 | $51.84 | $52.31 | $51.83 | $52.29 | $52.29 | 16,293 |
| 2024-01-29 | $51.61 | $51.74 | $51.44 | $51.71 | $51.71 | 27,204 |
| 2024-01-26 | $51.60 | $51.73 | $51.46 | $51.64 | $51.64 | 19,193 |
| 2024-01-25 | $51.36 | $51.70 | $51.36 | $51.70 | $51.70 | 25,982 |
| 2024-01-24 | $51.15 | $51.18 | $50.87 | $50.91 | $50.91 | 20,793 |
| 2024-01-23 | $50.69 | $50.96 | $50.69 | $50.93 | $50.93 | 20,530 |
| 2024-01-22 | $50.76 | $50.88 | $50.66 | $50.76 | $50.76 | 33,314 |
| 2024-01-19 | $50.12 | $50.76 | $50.12 | $50.70 | $50.70 | 37,982 |
| 2024-01-18 | $49.98 | $50.12 | $49.76 | $50.10 | $50.10 | 31,110 |
| 2024-01-17 | $49.99 | $50.34 | $49.91 | $50.05 | $50.05 | 168,756 |
| 2024-01-16 | $50.55 | $50.56 | $50.35 | $50.44 | $50.44 | 51,198 |
| 2024-01-12 | $50.88 | $51.04 | $50.65 | $50.76 | $50.76 | 73,095 |
| 2024-01-11 | $50.81 | $50.81 | $50.47 | $50.70 | $50.70 | 34,672 |
| 2024-01-10 | $50.71 | $50.83 | $50.60 | $50.81 | $50.81 | 46,853 |
| 2024-01-09 | $50.94 | $50.94 | $50.70 | $50.80 | $50.80 | 23,341 |
| 2024-01-08 | $50.70 | $51.19 | $50.52 | $51.17 | $51.17 | 43,116 |
| 2024-01-05 | $50.70 | $51.17 | $50.70 | $50.91 | $50.91 | 162,335 |
| 2024-01-04 | $50.94 | $51.13 | $50.71 | $50.71 | $50.71 | 21,659 |
| 2024-01-03 | $50.76 | $51.14 | $50.72 | $50.90 | $50.90 | 15,128 |
| 2024-01-02 | $50.60 | $51.17 | $50.60 | $50.97 | $50.97 | 30,850 |
| 2023-12-29 | $50.80 | $50.88 | $50.62 | $50.74 | $50.74 | 22,951 |
| 2023-12-28 | $50.87 | $51.00 | $50.85 | $50.85 | $50.85 | 31,139 |
| 2023-12-27 | $50.94 | $50.98 | $50.83 | $50.95 | $50.95 | 26,192 |
| 2023-12-26 | $50.74 | $51.00 | $50.70 | $50.93 | $50.93 | 14,117 |
| 2023-12-22 | $50.58 | $50.77 | $50.43 | $50.57 | $50.57 | 15,224 |
| 2023-12-21 | $50.23 | $50.40 | $50.02 | $50.40 | $50.40 | 49,330 |
| 2023-12-20 | $50.56 | $50.80 | $49.99 | $49.99 | $49.99 | 44,279 |
| 2023-12-19 | $50.34 | $50.68 | $50.33 | $50.68 | $50.68 | 28,147 |
| 2023-12-18 | $50.45 | $50.50 | $50.30 | $50.31 | $50.31 | 40,420 |
| 2023-12-15 | $50.63 | $50.67 | $50.40 | $50.50 | $50.23 | 55,576 |
| 2023-12-14 | $50.49 | $50.81 | $50.43 | $50.75 | $50.48 | 22,674 |
| 2023-12-13 | $49.04 | $49.74 | $48.93 | $49.74 | $49.47 | 15,961 |
| 2023-12-12 | $49.11 | $49.12 | $48.85 | $49.06 | $48.79 | 30,165 |
| 2023-12-11 | $48.74 | $49.12 | $48.74 | $49.11 | $48.84 | 43,764 |
| 2023-12-08 | $48.37 | $48.68 | $48.32 | $48.59 | $48.33 | 41,022 |
| 2023-12-07 | $48.21 | $48.34 | $48.15 | $48.26 | $48.00 | 146,270 |
| 2023-12-06 | $48.42 | $48.52 | $48.02 | $48.04 | $47.78 | 11,900 |
| 2023-12-05 | $48.45 | $48.55 | $48.31 | $48.31 | $48.05 | 19,190 |
| 2023-12-04 | $48.67 | $48.76 | $48.60 | $48.68 | $48.42 | 50,158 |
| 2023-12-01 | $48.40 | $48.86 | $48.40 | $48.75 | $48.49 | 19,569 |
| 2023-11-30 | $48.01 | $48.38 | $48.01 | $48.38 | $48.12 | 15,857 |
| 2023-11-29 | $48.03 | $48.19 | $47.87 | $47.89 | $47.63 | 24,024 |
| 2023-11-28 | $47.72 | $48.00 | $47.72 | $47.77 | $47.52 | 20,479 |
| 2023-11-27 | $47.83 | $47.90 | $47.80 | $47.87 | $47.61 | 16,936 |
| 2023-11-24 | $47.96 | $48.13 | $47.96 | $48.02 | $48.02 | 4,673 |
| 2023-11-22 | $47.75 | $47.97 | $47.75 | $47.91 | $47.91 | 15,674 |
| 2023-11-21 | $47.75 | $47.76 | $47.60 | $47.72 | $47.72 | 8,166 |
| 2023-11-20 | $47.60 | $48.00 | $47.60 | $47.85 | $47.85 | 32,988 |
| 2023-11-17 | $47.38 | $47.67 | $47.38 | $47.64 | $47.64 | 6,032 |
| 2023-11-16 | $47.22 | $47.36 | $46.99 | $47.30 | $47.30 | 27,014 |
| 2023-11-15 | $47.20 | $47.51 | $47.20 | $47.39 | $47.39 | 24,490 |
| 2023-11-14 | $46.82 | $47.26 | $46.82 | $47.14 | $47.14 | 21,466 |
| 2023-11-13 | $46.17 | $46.31 | $46.14 | $46.21 | $46.21 | 31,117 |
| 2023-11-10 | $45.90 | $46.27 | $45.73 | $46.23 | $46.23 | 27,315 |
| 2023-11-09 | $46.18 | $46.18 | $45.62 | $45.64 | $45.64 | 85,439 |
| 2023-11-08 | $46.39 | $46.39 | $45.95 | $46.09 | $46.09 | 35,081 |
| 2023-11-07 | $46.36 | $46.43 | $46.22 | $46.32 | $46.32 | 34,160 |
| 2023-11-06 | $46.79 | $46.82 | $46.44 | $46.58 | $46.58 | 38,922 |
| 2023-11-03 | $46.78 | $46.94 | $46.65 | $46.73 | $46.73 | 21,126 |
| 2023-11-02 | $45.69 | $46.40 | $45.69 | $46.37 | $46.37 | 14,497 |
| 2023-11-01 | $45.04 | $45.51 | $45.04 | $45.38 | $45.38 | 91,088 |
| 2023-10-31 | $44.72 | $45.00 | $44.66 | $45.00 | $45.00 | 25,960 |
| 2023-10-30 | $44.29 | $44.69 | $44.23 | $44.60 | $44.60 | 32,451 |
| 2023-10-27 | $44.65 | $44.65 | $43.93 | $44.09 | $44.09 | 21,664 |
| 2023-10-26 | $44.75 | $44.89 | $44.52 | $44.64 | $44.64 | 13,148 |
| 2023-10-25 | $45.21 | $45.21 | $44.83 | $44.91 | $44.91 | 34,586 |
| 2023-10-24 | $45.24 | $45.49 | $45.18 | $45.34 | $45.34 | 19,425 |
| 2023-10-23 | $45.42 | $45.51 | $45.00 | $45.08 | $45.08 | 101,324 |
| 2023-10-20 | $45.98 | $45.98 | $45.60 | $45.62 | $45.62 | 9,964 |
| 2023-10-19 | $46.43 | $46.66 | $46.02 | $46.06 | $46.06 | 18,578 |
| 2023-10-18 | $46.63 | $46.73 | $46.37 | $46.46 | $46.46 | 14,676 |
| 2023-10-17 | $46.41 | $47.08 | $46.41 | $46.87 | $46.87 | 8,940 |
| 2023-10-16 | $46.45 | $46.70 | $46.45 | $46.67 | $46.67 | 42,000 |
| 2023-10-13 | $46.39 | $46.50 | $46.03 | $46.13 | $46.13 | 10,394 |
| 2023-10-12 | $46.49 | $46.49 | $45.95 | $46.09 | $46.09 | 19,907 |
| 2023-10-11 | $46.47 | $46.49 | $46.22 | $46.45 | $46.45 | 8,060 |
| 2023-10-10 | $46.48 | $46.89 | $46.48 | $46.64 | $46.64 | 118,060 |
| 2023-10-09 | $45.88 | $46.38 | $45.88 | $46.35 | $46.35 | 13,033 |
| 2023-10-06 | $45.57 | $46.21 | $45.32 | $46.01 | $46.01 | 23,108 |
| 2023-10-05 | $45.58 | $45.76 | $45.44 | $45.69 | $45.69 | 11,474 |
| 2023-10-04 | $45.83 | $45.83 | $45.39 | $45.77 | $45.77 | 20,722 |
| 2023-10-03 | $46.06 | $46.21 | $45.68 | $45.82 | $45.82 | 20,971 |
| 2023-10-02 | $46.66 | $46.66 | $46.09 | $46.32 | $46.32 | 28,937 |
| 2023-09-29 | $47.42 | $47.42 | $46.67 | $46.80 | $46.80 | 15,166 |
| 2023-09-28 | $46.83 | $47.33 | $46.83 | $47.20 | $47.20 | 14,756 |
| 2023-09-27 | $46.81 | $46.90 | $46.48 | $46.82 | $46.82 | 41,308 |
| 2023-09-26 | $46.89 | $47.07 | $46.63 | $46.67 | $46.67 | 53,961 |
| 2023-09-25 | $46.79 | $47.23 | $46.79 | $47.23 | $47.23 | 26,891 |
| 2023-09-22 | $47.37 | $47.37 | $46.99 | $47.02 | $47.02 | 229,306 |
| 2023-09-21 | $47.47 | $47.56 | $47.21 | $47.22 | $47.22 | 37,334 |
| 2023-09-20 | $48.08 | $48.24 | $47.69 | $47.69 | $47.69 | 48,240 |
| 2023-09-19 | $48.17 | $48.23 | $47.81 | $47.96 | $47.96 | 12,796 |
| 2023-09-18 | $48.05 | $48.26 | $48.05 | $48.13 | $48.13 | 16,746 |
| 2023-09-15 | $48.56 | $48.64 | $48.26 | $48.29 | $48.03 | 26,741 |
| 2023-09-14 | $48.70 | $48.87 | $48.65 | $48.80 | $48.54 | 71,176 |
| 2023-09-13 | $48.39 | $48.39 | $48.18 | $48.30 | $48.04 | 23,827 |
| 2023-09-12 | $48.03 | $48.56 | $48.03 | $48.30 | $48.04 | 23,391 |
| 2023-09-11 | $48.21 | $48.21 | $48.04 | $48.07 | $47.81 | 22,757 |
| 2023-09-08 | $47.80 | $47.99 | $47.76 | $47.91 | $47.65 | 29,429 |
| 2023-09-07 | $47.58 | $47.80 | $47.58 | $47.69 | $47.43 | 11,413 |
| 2023-09-06 | $47.69 | $47.79 | $47.44 | $47.77 | $47.51 | 25,904 |
| 2023-09-05 | $48.18 | $48.19 | $47.82 | $47.82 | $47.56 | 21,713 |
| 2023-09-01 | $48.16 | $48.36 | $48.12 | $48.26 | $48.00 | 200,018 |
| 2023-08-31 | $47.97 | $47.97 | $47.77 | $47.80 | $47.54 | 28,140 |
| 2023-08-30 | $47.94 | $47.98 | $47.82 | $47.91 | $47.65 | 25,709 |
| 2023-08-29 | $47.54 | $47.86 | $47.54 | $47.86 | $47.60 | 26,705 |
| 2023-08-28 | $47.45 | $47.61 | $47.35 | $47.52 | $47.26 | 40,816 |
| 2023-08-25 | $47.26 | $47.46 | $46.99 | $47.31 | $47.06 | 14,073 |
| 2023-08-24 | $47.28 | $47.71 | $47.12 | $47.14 | $46.89 | 25,974 |
| 2023-08-23 | $47.27 | $47.47 | $47.25 | $47.43 | $47.17 | 20,299 |
| 2023-08-22 | $47.64 | $47.64 | $47.24 | $47.25 | $47.00 | 26,729 |
| 2023-08-21 | $47.66 | $47.66 | $47.29 | $47.59 | $47.33 | 26,943 |
| 2023-08-18 | $47.28 | $47.69 | $47.28 | $47.61 | $47.35 | 22,845 |
| 2023-08-17 | $47.97 | $47.98 | $47.48 | $47.51 | $47.25 | 15,436 |
| 2023-08-16 | $47.91 | $48.06 | $47.63 | $47.64 | $47.38 | 19,857 |
| 2023-08-15 | $48.27 | $48.27 | $47.91 | $48.00 | $47.74 | 29,088 |
| 2023-08-14 | $48.46 | $48.55 | $48.43 | $48.52 | $48.26 | 58,621 |
| 2023-08-11 | $48.17 | $48.55 | $48.17 | $48.51 | $48.25 | 96,008 |
| 2023-08-10 | $48.62 | $48.90 | $48.28 | $48.33 | $48.07 | 21,222 |
| 2023-08-09 | $48.51 | $48.73 | $48.35 | $48.35 | $48.09 | 40,199 |
| 2023-08-08 | $48.34 | $48.52 | $47.97 | $48.50 | $48.24 | 17,362 |
| 2023-08-07 | $48.37 | $48.74 | $48.37 | $48.70 | $48.43 | 30,422 |
| 2023-08-04 | $48.46 | $48.70 | $48.17 | $48.20 | $47.94 | 26,408 |
| 2023-08-03 | $48.29 | $48.62 | $48.16 | $48.41 | $48.14 | 37,148 |
| 2023-08-02 | $48.43 | $48.61 | $48.30 | $48.43 | $48.17 | 22,981 |
| 2023-08-01 | $48.73 | $48.87 | $48.57 | $48.73 | $48.47 | 16,290 |
| 2023-07-31 | $48.76 | $48.93 | $48.71 | $48.86 | $48.60 | 16,580 |
| 2023-07-28 | $48.78 | $48.80 | $48.61 | $48.73 | $48.73 | 23,907 |
| 2023-07-27 | $48.79 | $49.08 | $48.56 | $48.62 | $48.62 | 26,061 |
| 2023-07-26 | $48.34 | $48.66 | $48.34 | $48.49 | $48.49 | 13,210 |
| 2023-07-25 | $48.34 | $48.60 | $48.34 | $48.44 | $48.44 | 25,148 |
| 2023-07-24 | $48.21 | $48.68 | $48.21 | $48.54 | $48.54 | 30,324 |
| 2023-07-21 | $48.28 | $48.28 | $48.03 | $48.21 | $48.21 | 16,890 |
| 2023-07-20 | $47.67 | $48.08 | $47.67 | $48.04 | $48.04 | 16,059 |
| 2023-07-19 | $47.32 | $47.56 | $47.32 | $47.53 | $47.53 | 31,583 |
| 2023-07-18 | $46.90 | $47.44 | $46.90 | $47.28 | $47.28 | 19,907 |
| 2023-07-17 | $46.62 | $46.95 | $46.62 | $46.86 | $46.86 | 14,075 |
| 2023-07-14 | $47.06 | $47.06 | $46.76 | $46.79 | $46.79 | 31,521 |
| 2023-07-13 | $47.03 | $47.11 | $46.91 | $47.03 | $47.03 | 12,018 |
| 2023-07-12 | $47.15 | $47.20 | $46.86 | $46.89 | $46.89 | 22,682 |
| 2023-07-11 | $46.52 | $46.85 | $46.51 | $46.85 | $46.85 | 22,720 |
| 2023-07-10 | $46.05 | $46.36 | $46.05 | $46.29 | $46.29 | 42,812 |
| 2023-07-07 | $46.10 | $46.40 | $46.03 | $46.03 | $46.03 | 16,669 |
| 2023-07-06 | $46.04 | $46.05 | $45.84 | $46.03 | $46.03 | 35,209 |
| 2023-07-05 | $46.58 | $46.70 | $46.53 | $46.61 | $46.61 | 20,569 |
| 2023-07-03 | $46.60 | $46.86 | $46.60 | $46.79 | $46.79 | 5,547 |
| 2023-06-30 | $46.43 | $46.73 | $46.37 | $46.63 | $46.63 | 29,802 |
| 2023-06-29 | $45.84 | $46.21 | $45.84 | $46.21 | $46.21 | 27,627 |
| 2023-06-28 | $45.64 | $45.85 | $45.61 | $45.81 | $45.81 | 19,623 |
| 2023-06-27 | $45.62 | $45.96 | $45.54 | $45.90 | $45.90 | 15,939 |
| 2023-06-26 | $45.34 | $45.67 | $45.34 | $45.58 | $45.58 | 16,431 |
| 2023-06-23 | $45.32 | $45.40 | $45.19 | $45.32 | $45.32 | 24,117 |
| 2023-06-22 | $45.45 | $45.62 | $45.44 | $45.58 | $45.58 | 27,076 |
| 2023-06-21 | $45.57 | $45.85 | $45.51 | $45.60 | $45.60 | 27,234 |
| 2023-06-20 | $45.85 | $45.85 | $45.51 | $45.68 | $45.68 | 29,828 |
| 2023-06-16 | $46.44 | $46.54 | $46.32 | $46.32 | $46.01 | 31,284 |
| 2023-06-15 | $45.75 | $46.45 | $45.75 | $46.34 | $46.03 | 93,194 |
| 2023-06-14 | $46.23 | $46.25 | $45.66 | $45.78 | $45.47 | 23,848 |
| 2023-06-13 | $45.82 | $46.21 | $45.82 | $46.09 | $45.78 | 46,773 |
| 2023-06-12 | $45.58 | $45.75 | $45.50 | $45.72 | $45.41 | 46,477 |
| 2023-06-09 | $45.63 | $45.75 | $45.55 | $45.62 | $45.31 | 55,099 |
| 2023-06-08 | $45.50 | $45.69 | $45.39 | $45.63 | $45.32 | 28,893 |
| 2023-06-07 | $45.07 | $45.60 | $45.01 | $45.57 | $45.26 | 25,974 |
| 2023-06-06 | $44.79 | $45.11 | $44.79 | $45.09 | $44.79 | 34,050 |
| 2023-06-05 | $45.09 | $45.10 | $44.85 | $44.89 | $44.59 | 44,900 |
| 2023-06-02 | $44.32 | $45.06 | $44.32 | $44.98 | $44.98 | 35,788 |
| 2023-06-01 | $43.76 | $44.11 | $43.57 | $43.95 | $43.95 | 49,186 |
| 2023-05-31 | $43.74 | $43.79 | $43.52 | $43.67 | $43.67 | 24,898 |
| 2023-05-30 | $44.08 | $44.08 | $43.79 | $44.00 | $44.00 | 16,912 |
| 2023-05-26 | $44.17 | $44.32 | $44.13 | $44.21 | $44.21 | 42,924 |
| 2023-05-25 | $44.09 | $44.12 | $43.79 | $44.03 | $44.03 | 19,851 |
| 2023-05-24 | $44.57 | $44.57 | $44.17 | $44.19 | $44.19 | 18,056 |
| 2023-05-23 | $44.65 | $45.02 | $44.65 | $44.72 | $44.72 | 27,088 |
| 2023-05-22 | $44.82 | $44.82 | $44.56 | $44.77 | $44.77 | 12,996 |
| 2023-05-19 | $44.82 | $45.01 | $44.67 | $44.76 | $44.76 | 46,445 |
| 2023-05-18 | $44.53 | $44.75 | $44.38 | $44.75 | $44.75 | 232,333 |
| 2023-05-17 | $44.34 | $44.73 | $44.19 | $44.68 | $44.68 | 20,496 |
| 2023-05-16 | $44.57 | $44.57 | $44.11 | $44.11 | $44.11 | 11,382 |
| 2023-05-15 | $44.54 | $44.69 | $44.42 | $44.69 | $44.69 | 14,794 |
| 2023-05-12 | $44.63 | $44.67 | $44.27 | $44.47 | $44.47 | 16,185 |
| 2023-05-11 | $44.52 | $44.60 | $44.35 | $44.60 | $44.60 | 54,073 |
| 2023-05-10 | $45.14 | $45.14 | $44.45 | $44.73 | $44.73 | 31,714 |
| 2023-05-09 | $44.81 | $45.00 | $44.80 | $44.89 | $44.89 | 25,311 |
| 2023-05-08 | $45.14 | $45.14 | $44.95 | $45.03 | $45.03 | 42,017 |
| 2023-05-05 | $44.70 | $45.19 | $44.70 | $45.04 | $45.04 | 11,394 |
| 2023-05-04 | $44.71 | $44.71 | $44.11 | $44.27 | $44.27 | 36,931 |
| 2023-05-03 | $45.26 | $45.40 | $44.83 | $44.83 | $44.83 | 14,675 |
| 2023-05-02 | $45.78 | $45.78 | $44.93 | $45.27 | $45.27 | 40,925 |
| 2023-05-01 | $45.78 | $46.15 | $45.78 | $45.90 | $45.90 | 124,420 |
| 2023-04-28 | $45.27 | $45.77 | $45.27 | $45.75 | $45.75 | 57,343 |
| 2023-04-27 | $45.03 | $45.46 | $44.83 | $45.36 | $45.36 | 15,566 |
| 2023-04-26 | $45.44 | $45.44 | $44.91 | $44.97 | $44.97 | 21,341 |
| 2023-04-25 | $46.07 | $46.07 | $45.62 | $45.62 | $45.62 | 11,028 |
| 2023-04-24 | $46.13 | $46.32 | $46.13 | $46.30 | $46.30 | 13,606 |
| 2023-04-21 | $46.04 | $46.17 | $45.95 | $46.17 | $46.17 | 7,239 |
| 2023-04-20 | $46.23 | $46.29 | $46.03 | $46.14 | $46.14 | 7,071 |
| 2023-04-19 | $46.31 | $46.45 | $46.29 | $46.38 | $46.38 | 19,408 |
| 2023-04-18 | $46.49 | $46.49 | $46.21 | $46.43 | $46.43 | 103,770 |
| 2023-04-17 | $46.20 | $46.36 | $46.07 | $46.36 | $46.36 | 58,455 |
| 2023-04-14 | $46.25 | $46.45 | $46.03 | $46.20 | $46.20 | 9,519 |
| 2023-04-13 | $45.88 | $46.17 | $45.75 | $46.12 | $46.12 | 12,834 |
| 2023-04-12 | $46.11 | $46.11 | $45.73 | $45.75 | $45.75 | 15,496 |
| 2023-04-11 | $45.83 | $46.04 | $45.82 | $45.91 | $45.91 | 19,160 |
| 2023-04-10 | $45.53 | $45.72 | $45.52 | $45.72 | $45.72 | 49,799 |
| 2023-04-06 | $45.44 | $45.65 | $45.44 | $45.54 | $45.54 | 16,290 |
| 2023-04-05 | $45.16 | $45.53 | $45.16 | $45.50 | $45.50 | 15,565 |
| 2023-04-04 | $45.77 | $45.77 | $44.97 | $45.16 | $45.16 | 27,560 |
| 2023-04-03 | $45.40 | $45.70 | $45.40 | $45.66 | $45.66 | 16,182 |
| 2023-03-31 | $45.05 | $45.33 | $45.01 | $45.28 | $45.28 | 28,426 |
| 2023-03-30 | $44.95 | $44.96 | $44.63 | $44.79 | $44.79 | 21,678 |
| 2023-03-29 | $44.52 | $44.68 | $44.46 | $44.67 | $44.67 | 38,478 |
| 2023-03-28 | $44.09 | $44.36 | $44.09 | $44.18 | $44.18 | 28,651 |
| 2023-03-27 | $44.21 | $44.42 | $44.03 | $44.19 | $44.19 | 33,028 |
| 2023-03-24 | $43.21 | $43.81 | $43.08 | $43.76 | $43.76 | 40,971 |
| 2023-03-23 | $44.03 | $44.14 | $43.21 | $43.51 | $43.51 | 30,726 |
| 2023-03-22 | $44.61 | $44.61 | $43.73 | $43.73 | $43.73 | 28,246 |
| 2023-03-21 | $44.55 | $44.63 | $44.32 | $44.53 | $44.53 | 18,060 |
| 2023-03-20 | $43.59 | $44.26 | $43.59 | $44.10 | $44.10 | 23,416 |
| 2023-03-17 | $44.36 | $44.36 | $43.60 | $43.78 | $43.53 | 34,186 |
| 2023-03-16 | $43.83 | $44.58 | $43.57 | $44.51 | $44.26 | 97,540 |
| 2023-03-15 | $43.91 | $44.12 | $43.59 | $44.03 | $43.78 | 94,511 |
| 2023-03-14 | $44.97 | $44.97 | $44.30 | $44.72 | $44.46 | 59,217 |
| 2023-03-13 | $44.18 | $44.86 | $44.12 | $44.23 | $43.98 | 43,704 |
| 2023-03-10 | $44.83 | $45.35 | $44.49 | $44.65 | $44.39 | 58,948 |
| 2023-03-09 | $45.98 | $46.03 | $44.99 | $45.03 | $44.77 | 53,660 |
| 2023-03-08 | $46.14 | $46.20 | $45.76 | $45.96 | $45.70 | 21,820 |
| 2023-03-07 | $46.92 | $46.92 | $46.11 | $46.16 | $45.90 | 30,994 |
| 2023-03-06 | $46.93 | $47.14 | $46.93 | $47.02 | $46.75 | 56,333 |
| 2023-03-03 | $46.52 | $47.03 | $46.52 | $47.00 | $46.73 | 21,228 |
| 2023-03-02 | $46.09 | $46.54 | $46.04 | $46.43 | $46.16 | 24,989 |
| 2023-03-01 | $46.21 | $46.44 | $46.21 | $46.32 | $46.05 | 34,397 |
| 2023-02-28 | $46.58 | $46.64 | $46.35 | $46.35 | $46.08 | 13,153 |
| 2023-02-27 | $47.02 | $47.02 | $46.62 | $46.64 | $46.38 | 19,026 |
| 2023-02-24 | $46.60 | $46.77 | $46.43 | $46.67 | $46.67 | 15,294 |
| 2023-02-23 | $47.02 | $47.13 | $46.58 | $46.93 | $46.93 | 22,641 |
| 2023-02-22 | $47.03 | $47.13 | $46.71 | $46.85 | $46.85 | 29,313 |
| 2023-02-21 | $47.36 | $47.36 | $46.91 | $47.00 | $47.00 | 23,929 |
| 2023-02-17 | $47.33 | $47.67 | $47.28 | $47.63 | $47.63 | 16,928 |
| 2023-02-16 | $47.49 | $47.83 | $47.38 | $47.49 | $47.49 | 17,076 |
| 2023-02-15 | $47.63 | $47.77 | $47.60 | $47.77 | $47.77 | 341,344 |
| 2023-02-14 | $48.02 | $48.18 | $47.68 | $47.88 | $47.88 | 22,125 |
| 2023-02-13 | $47.63 | $48.06 | $47.63 | $48.06 | $48.06 | 94,700 |
| 2023-02-10 | $47.11 | $47.67 | $47.11 | $47.63 | $47.63 | 157,109 |
| 2023-02-09 | $47.62 | $47.70 | $47.07 | $47.14 | $47.14 | 371,572 |
| 2023-02-08 | $47.46 | $47.66 | $47.45 | $47.48 | $47.48 | 28,010 |
| 2023-02-07 | $47.13 | $47.76 | $47.12 | $47.64 | $47.64 | 46,580 |
| 2023-02-06 | $47.15 | $47.42 | $47.15 | $47.34 | $47.34 | 70,837 |
| 2023-02-03 | $47.41 | $47.62 | $47.27 | $47.37 | $47.37 | 69,706 |
| 2023-02-02 | $47.70 | $47.70 | $47.27 | $47.48 | $47.48 | 109,202 |
| 2023-02-01 | $47.70 | $48.04 | $47.18 | $47.70 | $47.70 | 58,545 |
| 2023-01-31 | $47.32 | $47.80 | $47.26 | $47.80 | $47.80 | 45,330 |
| 2023-01-30 | $47.33 | $47.55 | $47.20 | $47.23 | $47.23 | 14,348 |
| 2023-01-27 | $47.65 | $47.85 | $47.55 | $47.55 | $47.55 | 25,484 |
| 2023-01-26 | $47.65 | $47.77 | $47.34 | $47.75 | $47.75 | 35,737 |
| 2023-01-25 | $47.24 | $47.54 | $47.09 | $47.54 | $47.54 | 48,843 |
| 2023-01-24 | $47.01 | $47.43 | $47.01 | $47.38 | $47.38 | 65,126 |
| 2023-01-23 | $46.94 | $47.57 | $46.94 | $47.34 | $47.34 | 44,747 |
| 2023-01-20 | $46.77 | $46.99 | $46.52 | $46.99 | $46.99 | 66,738 |
| 2023-01-19 | $46.66 | $46.85 | $46.57 | $46.65 | $46.65 | 39,061 |
| 2023-01-18 | $47.81 | $47.81 | $46.82 | $46.83 | $46.83 | 101,862 |
| 2023-01-17 | $48.10 | $48.10 | $47.74 | $47.77 | $47.77 | 76,440 |
| 2023-01-13 | $47.51 | $48.10 | $47.42 | $48.07 | $48.07 | 155,721 |
| 2023-01-12 | $47.97 | $48.03 | $47.62 | $47.85 | $47.85 | 22,500 |
| 2023-01-11 | $47.76 | $47.83 | $47.53 | $47.82 | $47.82 | 53,875 |
| 2023-01-10 | $47.42 | $47.63 | $47.40 | $47.63 | $47.63 | 31,384 |
| 2023-01-09 | $48.11 | $48.11 | $47.41 | $47.41 | $47.41 | 36,174 |
| 2023-01-06 | $47.44 | $48.21 | $47.42 | $48.06 | $48.06 | 71,901 |
| 2023-01-05 | $47.00 | $47.20 | $46.84 | $47.10 | $47.10 | 28,187 |
| 2023-01-04 | $47.10 | $47.57 | $47.04 | $47.25 | $47.25 | 342,379 |
| 2023-01-03 | $47.16 | $47.17 | $46.68 | $47.00 | $47.00 | 33,001 |
| 2022-12-30 | $46.95 | $47.06 | $46.72 | $47.06 | $47.06 | 30,226 |
| 2022-12-29 | $47.10 | $47.27 | $47.03 | $47.18 | $47.18 | 151,446 |
| 2022-12-28 | $47.30 | $47.30 | $46.82 | $46.82 | $46.82 | 29,930 |
| 2022-12-27 | $47.27 | $47.34 | $47.12 | $47.22 | $47.22 | 36,240 |
| 2022-12-23 | $46.96 | $47.22 | $46.80 | $47.22 | $47.22 | 58,662 |
| 2022-12-22 | $47.06 | $47.06 | $46.38 | $46.94 | $46.94 | 103,532 |
| 2022-12-21 | $47.09 | $47.37 | $46.97 | $47.25 | $47.25 | 77,889 |
| 2022-12-20 | $46.63 | $46.90 | $46.63 | $46.70 | $46.70 | 76,957 |
| 2022-12-19 | $46.68 | $46.95 | $46.39 | $46.63 | $46.63 | 103,125 |
| 2022-12-16 | $47.12 | $47.15 | $46.69 | $47.04 | $46.72 | 24,818 |
| 2022-12-15 | $47.87 | $48.01 | $47.28 | $47.50 | $47.18 | 20,207 |
| 2022-12-14 | $48.55 | $48.91 | $48.24 | $48.45 | $48.12 | 44,819 |
| 2022-12-13 | $49.23 | $49.23 | $48.27 | $48.49 | $48.16 | 42,543 |
| 2022-12-12 | $47.87 | $48.37 | $47.64 | $48.35 | $48.02 | 19,393 |
| 2022-12-09 | $48.21 | $48.21 | $47.68 | $47.68 | $47.36 | 47,379 |
| 2022-12-08 | $48.17 | $48.24 | $48.05 | $48.18 | $47.85 | 21,020 |
| 2022-12-07 | $47.82 | $48.27 | $47.82 | $47.97 | $47.64 | 21,291 |
| 2022-12-06 | $48.39 | $48.53 | $47.67 | $47.87 | $47.54 | 23,785 |
| 2022-12-05 | $49.03 | $49.03 | $48.28 | $48.42 | $48.09 | 23,411 |
| 2022-12-02 | $48.76 | $49.23 | $48.76 | $49.21 | $48.87 | 60,092 |
| 2022-12-01 | $49.33 | $49.43 | $49.00 | $49.17 | $48.83 | 37,123 |
| 2022-11-30 | $48.46 | $49.18 | $48.09 | $49.18 | $48.84 | 29,969 |
| 2022-11-29 | $48.26 | $48.52 | $48.24 | $48.45 | $48.12 | 27,684 |
| 2022-11-28 | $48.43 | $48.60 | $48.15 | $48.22 | $47.89 | 32,144 |
| 2022-11-25 | $48.65 | $48.82 | $48.65 | $48.71 | $48.71 | 3,203 |
| 2022-11-23 | $48.55 | $48.68 | $48.46 | $48.62 | $48.62 | 16,344 |
| 2022-11-22 | $48.25 | $48.63 | $48.25 | $48.62 | $48.62 | 56,309 |
| 2022-11-21 | $47.69 | $48.08 | $47.62 | $48.00 | $48.00 | 122,942 |
| 2022-11-18 | $47.72 | $47.87 | $47.58 | $47.85 | $47.85 | 22,340 |
| 2022-11-17 | $47.06 | $47.47 | $47.01 | $47.45 | $47.45 | 18,240 |
| 2022-11-16 | $47.61 | $47.69 | $47.36 | $47.42 | $47.42 | 19,504 |
| 2022-11-15 | $47.82 | $47.86 | $47.43 | $47.64 | $47.64 | 42,148 |
| 2022-11-14 | $47.43 | $47.98 | $47.35 | $47.38 | $47.38 | 34,863 |
| 2022-11-11 | $47.66 | $47.66 | $47.12 | $47.50 | $47.50 | 31,412 |
| 2022-11-10 | $47.28 | $47.52 | $46.92 | $47.48 | $47.48 | 16,418 |
| 2022-11-09 | $46.87 | $47.05 | $46.16 | $46.19 | $46.19 | 23,458 |
| 2022-11-08 | $46.94 | $47.22 | $46.75 | $47.02 | $47.02 | 31,647 |
| 2022-11-07 | $46.62 | $46.89 | $46.59 | $46.80 | $46.80 | 67,898 |
| 2022-11-04 | $46.33 | $46.58 | $45.79 | $46.39 | $46.39 | 26,711 |
| 2022-11-03 | $45.71 | $46.08 | $45.50 | $45.84 | $45.84 | 44,770 |
| 2022-11-02 | $46.56 | $47.05 | $46.03 | $46.03 | $46.03 | 73,891 |
| 2022-11-01 | $46.73 | $46.77 | $46.42 | $46.67 | $46.67 | 28,754 |
| 2022-10-31 | $46.42 | $46.67 | $46.37 | $46.41 | $46.41 | 15,691 |
| 2022-10-28 | $45.92 | $46.63 | $45.92 | $46.59 | $46.59 | 23,461 |
| 2022-10-27 | $45.92 | $46.30 | $45.83 | $45.85 | $45.85 | 31,786 |
| 2022-10-26 | $45.91 | $46.36 | $45.91 | $46.05 | $46.05 | 55,610 |
| 2022-10-25 | $45.25 | $45.80 | $45.25 | $45.73 | $45.73 | 34,287 |
| 2022-10-24 | $45.27 | $45.50 | $45.16 | $45.42 | $45.42 | 31,823 |
| 2022-10-21 | $43.80 | $44.99 | $43.74 | $44.94 | $44.94 | 40,994 |
| 2022-10-20 | $44.15 | $44.44 | $43.68 | $43.78 | $43.78 | 39,825 |
| 2022-10-19 | $44.17 | $44.38 | $43.88 | $44.10 | $44.10 | 37,903 |
| 2022-10-18 | $44.35 | $44.44 | $43.83 | $44.28 | $44.28 | 33,850 |
| 2022-10-17 | $43.51 | $43.80 | $43.51 | $43.66 | $43.66 | 16,958 |
| 2022-10-14 | $43.69 | $44.00 | $42.86 | $42.93 | $42.93 | 31,084 |
| 2022-10-13 | $41.53 | $43.65 | $41.53 | $43.53 | $43.53 | 31,006 |
| 2022-10-12 | $42.35 | $42.57 | $42.17 | $42.18 | $42.18 | 38,946 |
| 2022-10-11 | $42.17 | $42.87 | $42.09 | $42.36 | $42.36 | 121,712 |
| 2022-10-10 | $42.68 | $42.69 | $42.24 | $42.38 | $42.38 | 68,466 |
| 2022-10-07 | $43.04 | $43.04 | $42.28 | $42.51 | $42.51 | 58,633 |
| 2022-10-06 | $43.57 | $43.81 | $43.19 | $43.24 | $43.24 | 34,998 |
| 2022-10-05 | $43.55 | $44.02 | $43.37 | $43.83 | $43.83 | 54,352 |
| 2022-10-04 | $43.24 | $43.98 | $43.24 | $43.98 | $43.98 | 52,014 |
| 2022-10-03 | $42.17 | $42.90 | $42.11 | $42.76 | $42.76 | 34,683 |
| 2022-09-30 | $42.13 | $42.36 | $41.59 | $41.65 | $41.65 | 35,563 |
| 2022-09-29 | $42.51 | $42.51 | $41.89 | $42.18 | $42.18 | 32,274 |
| 2022-09-28 | $42.09 | $42.93 | $42.07 | $42.78 | $42.78 | 82,652 |
| 2022-09-27 | $42.20 | $42.52 | $41.71 | $41.89 | $41.89 | 49,346 |
| 2022-09-26 | $42.39 | $42.57 | $41.87 | $42.06 | $42.06 | 38,324 |
| 2022-09-23 | $43.25 | $43.25 | $42.19 | $42.67 | $42.67 | 34,710 |
| 2022-09-22 | $43.91 | $44.01 | $43.68 | $43.70 | $43.70 | 41,841 |
| 2022-09-21 | $44.77 | $45.00 | $43.90 | $43.90 | $43.90 | 32,281 |
| 2022-09-20 | $44.67 | $44.68 | $44.26 | $44.47 | $44.47 | 22,830 |
| 2022-09-19 | $44.25 | $44.97 | $44.25 | $44.96 | $44.96 | 15,193 |
| 2022-09-16 | $44.89 | $45.01 | $44.67 | $44.95 | $44.95 | 15,593 |
| 2022-09-15 | $45.27 | $45.64 | $45.14 | $45.26 | $45.26 | 25,388 |
| 2022-09-14 | $45.47 | $45.57 | $45.09 | $45.41 | $45.41 | 27,665 |
| 2022-09-13 | $46.26 | $46.35 | $45.20 | $45.39 | $45.39 | 16,855 |
| 2022-09-12 | $46.97 | $47.11 | $46.84 | $46.97 | $46.97 | 18,950 |
| 2022-09-09 | $46.37 | $46.73 | $46.37 | $46.65 | $46.65 | 31,141 |
| 2022-09-08 | $45.44 | $46.12 | $45.44 | $46.06 | $46.06 | 32,927 |
| 2022-09-07 | $44.81 | $45.62 | $44.81 | $45.56 | $45.56 | 17,937 |
| 2022-09-06 | $45.41 | $45.41 | $44.88 | $45.03 | $45.03 | 26,526 |
| 2022-09-02 | $45.96 | $46.15 | $45.09 | $45.23 | $45.23 | 30,986 |
| 2022-09-01 | $45.13 | $45.55 | $44.87 | $45.55 | $45.55 | 18,342 |
| 2022-08-31 | $45.70 | $45.73 | $45.28 | $45.29 | $45.29 | 30,688 |
| 2022-08-30 | $46.08 | $46.08 | $45.45 | $45.54 | $45.54 | 15,269 |
| 2022-08-29 | $45.96 | $46.46 | $45.88 | $46.13 | $46.13 | 25,778 |
| 2022-08-26 | $47.42 | $47.42 | $46.23 | $46.24 | $46.24 | 32,394 |
| 2022-08-25 | $46.94 | $47.37 | $46.94 | $47.37 | $47.37 | 18,004 |
| 2022-08-24 | $46.79 | $46.94 | $46.73 | $46.87 | $46.87 | 25,054 |
| 2022-08-23 | $46.84 | $47.05 | $46.76 | $46.82 | $46.82 | 19,460 |
| 2022-08-22 | $46.94 | $47.05 | $46.76 | $46.80 | $46.80 | 8,685 |
| 2022-08-19 | $47.57 | $47.59 | $47.36 | $47.49 | $47.49 | 19,143 |
| 2022-08-18 | $47.55 | $47.74 | $47.49 | $47.70 | $47.70 | 13,822 |
| 2022-08-17 | $47.30 | $47.62 | $47.22 | $47.43 | $47.43 | 25,946 |
| 2022-08-16 | $47.26 | $47.77 | $47.26 | $47.60 | $47.60 | 160,746 |
| 2022-08-15 | $46.89 | $47.32 | $46.89 | $47.30 | $47.30 | 8,244 |
| 2022-08-12 | $46.91 | $47.38 | $46.81 | $47.35 | $47.35 | 32,478 |
| 2022-08-11 | $46.69 | $47.00 | $46.69 | $46.73 | $46.73 | 14,314 |
| 2022-08-10 | $46.31 | $46.43 | $46.19 | $46.41 | $46.41 | 21,279 |
| 2022-08-09 | $45.61 | $45.85 | $45.61 | $45.78 | $45.78 | 17,109 |
| 2022-08-08 | $45.63 | $45.80 | $45.49 | $45.55 | $45.55 | 14,002 |
| 2022-08-05 | $45.20 | $45.54 | $45.20 | $45.52 | $45.52 | 12,326 |
| 2022-08-04 | $45.65 | $45.65 | $45.24 | $45.26 | $45.26 | 30,240 |
| 2022-08-03 | $45.61 | $45.75 | $45.47 | $45.62 | $45.62 | 20,006 |
| 2022-08-02 | $45.63 | $45.81 | $45.33 | $45.35 | $45.35 | 48,614 |
| 2022-08-01 | $45.49 | $45.73 | $45.43 | $45.68 | $45.68 | 39,818 |
| 2022-07-29 | $45.38 | $45.88 | $45.38 | $45.83 | $45.83 | 21,561 |
| 2022-07-28 | $45.12 | $45.39 | $44.61 | $45.23 | $45.23 | 24,152 |
| 2022-07-27 | $44.65 | $45.24 | $44.41 | $45.15 | $45.15 | 97,634 |
| 2022-07-26 | $44.80 | $44.81 | $44.57 | $44.63 | $44.63 | 14,528 |
| 2022-07-25 | $44.62 | $45.05 | $44.62 | $44.95 | $44.95 | 24,963 |
| 2022-07-22 | $44.68 | $44.78 | $44.27 | $44.47 | $44.47 | 15,468 |
| 2022-07-21 | $44.08 | $44.50 | $43.92 | $44.50 | $44.50 | 21,424 |
| 2022-07-20 | $44.29 | $44.42 | $44.09 | $44.32 | $44.32 | 11,049 |
| 2022-07-19 | $43.74 | $44.38 | $43.74 | $44.37 | $44.37 | 147,514 |
| 2022-07-18 | $43.99 | $43.99 | $43.38 | $43.44 | $43.44 | 14,873 |
| 2022-07-15 | $43.14 | $43.64 | $43.14 | $43.61 | $43.61 | 32,600 |
| 2022-07-14 | $42.44 | $42.73 | $42.17 | $42.71 | $42.71 | 59,595 |
| 2022-07-13 | $43.16 | $43.55 | $43.15 | $43.21 | $43.21 | 20,376 |
| 2022-07-12 | $43.66 | $43.93 | $43.40 | $43.54 | $43.54 | 12,510 |
| 2022-07-11 | $44.10 | $44.12 | $43.84 | $43.92 | $43.92 | 51,088 |
| 2022-07-08 | $44.16 | $44.37 | $44.07 | $44.13 | $44.13 | 30,494 |
| 2022-07-07 | $43.75 | $44.21 | $43.75 | $44.12 | $44.12 | 14,416 |
| 2022-07-06 | $43.48 | $43.70 | $43.07 | $43.46 | $43.46 | 23,610 |
| 2022-07-05 | $43.47 | $43.53 | $42.70 | $43.53 | $43.53 | 18,702 |
| 2022-07-01 | $43.61 | $44.17 | $43.21 | $44.11 | $44.11 | 38,333 |
| 2022-06-30 | $43.48 | $43.88 | $43.26 | $43.65 | $43.65 | 47,532 |
| 2022-06-29 | $44.17 | $44.33 | $43.82 | $43.90 | $43.90 | 32,020 |
| 2022-06-28 | $44.78 | $45.11 | $43.99 | $44.14 | $44.14 | 39,841 |
| 2022-06-27 | $44.37 | $44.54 | $44.24 | $44.33 | $44.33 | 31,582 |
| 2022-06-24 | $43.41 | $44.17 | $43.30 | $44.17 | $44.17 | 38,195 |
| 2022-06-23 | $43.31 | $43.36 | $42.61 | $43.12 | $43.12 | 44,238 |
| 2022-06-22 | $42.84 | $43.58 | $42.84 | $43.14 | $43.14 | 20,683 |
| 2022-06-21 | $43.19 | $43.65 | $43.14 | $43.53 | $43.53 | 24,534 |
| 2022-06-17 | $43.14 | $43.29 | $42.55 | $42.73 | $42.47 | 54,352 |
| 2022-06-16 | $43.32 | $43.32 | $42.84 | $43.14 | $42.87 | 59,428 |
| 2022-06-15 | $44.32 | $44.57 | $43.58 | $44.18 | $43.91 | 49,527 |
| 2022-06-14 | $44.52 | $44.55 | $43.76 | $44.12 | $43.85 | 84,252 |
| 2022-06-13 | $44.72 | $44.81 | $43.94 | $44.12 | $43.85 | 75,028 |
| 2022-06-10 | $46.02 | $46.03 | $45.55 | $45.68 | $45.40 | 105,377 |
| 2022-06-09 | $47.63 | $47.64 | $46.61 | $46.61 | $46.32 | 51,133 |
| 2022-06-08 | $48.13 | $48.22 | $47.67 | $47.73 | $47.44 | 21,745 |
| 2022-06-07 | $47.65 | $48.43 | $47.65 | $48.42 | $48.12 | 29,470 |
| 2022-06-06 | $48.08 | $48.25 | $47.84 | $47.93 | $47.63 | 47,277 |
| 2022-06-03 | $47.86 | $48.02 | $47.70 | $47.74 | $47.45 | 36,062 |
| 2022-06-02 | $47.72 | $48.02 | $47.14 | $48.02 | $47.72 | 46,294 |
| 2022-06-01 | $48.29 | $48.29 | $47.37 | $47.73 | $47.44 | 40,151 |
| 2022-05-31 | $48.15 | $48.45 | $47.98 | $48.03 | $47.73 | 43,653 |
| 2022-05-27 | $47.82 | $48.40 | $47.81 | $48.40 | $48.10 | 46,310 |
| 2022-05-26 | $47.43 | $47.90 | $47.43 | $47.71 | $47.42 | 53,820 |
| 2022-05-25 | $46.69 | $47.30 | $46.65 | $47.13 | $46.84 | 51,307 |
| 2022-05-24 | $46.25 | $46.79 | $45.82 | $46.70 | $46.41 | 81,908 |
| 2022-05-23 | $46.15 | $46.71 | $46.02 | $46.46 | $46.17 | 120,767 |
| 2022-05-20 | $45.78 | $45.94 | $44.70 | $45.53 | $45.25 | 69,546 |
| 2022-05-19 | $45.47 | $45.88 | $45.20 | $45.48 | $45.20 | 36,022 |
| 2022-05-18 | $47.37 | $47.37 | $45.92 | $46.11 | $45.83 | 45,371 |
| 2022-05-17 | $47.48 | $47.64 | $47.28 | $47.61 | $47.32 | 46,994 |
| 2022-05-16 | $46.72 | $47.35 | $46.70 | $47.00 | $46.71 | 54,547 |
| 2022-05-13 | $46.48 | $46.88 | $46.41 | $46.80 | $46.51 | 45,095 |
| 2022-05-12 | $46.10 | $46.31 | $45.49 | $46.19 | $45.90 | 70,582 |
| 2022-05-11 | $46.49 | $47.25 | $46.17 | $46.18 | $45.89 | 43,220 |
| 2022-05-10 | $46.92 | $47.18 | $46.04 | $46.44 | $46.15 | 60,792 |
| 2022-05-09 | $47.12 | $47.12 | $46.38 | $46.57 | $46.28 | 57,484 |
| 2022-05-06 | $47.47 | $47.73 | $47.05 | $47.65 | $47.36 | 59,703 |
| 2022-05-05 | $48.32 | $48.32 | $47.16 | $47.57 | $47.28 | 48,958 |
| 2022-05-04 | $47.34 | $48.74 | $47.34 | $48.68 | $48.38 | 325,637 |
| 2022-05-03 | $46.87 | $47.68 | $46.87 | $47.33 | $47.04 | 48,218 |
| 2022-05-02 | $46.70 | $47.07 | $46.04 | $46.83 | $46.54 | 55,648 |
| 2022-04-29 | $47.75 | $47.82 | $46.58 | $46.62 | $46.33 | 43,546 |
| 2022-04-28 | $47.75 | $48.19 | $47.23 | $48.04 | $47.74 | 43,059 |
| 2022-04-27 | $47.48 | $47.95 | $47.24 | $47.45 | $47.16 | 133,124 |
| 2022-04-26 | $47.83 | $48.05 | $47.41 | $47.42 | $47.13 | 28,792 |
| 2022-04-25 | $47.74 | $48.14 | $46.97 | $48.06 | $47.76 | 36,851 |
| 2022-04-22 | $49.32 | $49.34 | $48.05 | $48.05 | $47.75 | 36,949 |
| 2022-04-21 | $50.29 | $50.48 | $49.41 | $49.49 | $49.18 | 60,679 |
| 2022-04-20 | $49.79 | $50.22 | $49.79 | $50.01 | $49.70 | 45,064 |
| 2022-04-19 | $49.07 | $49.64 | $49.07 | $49.54 | $49.23 | 204,923 |
| 2022-04-18 | $48.96 | $49.33 | $48.96 | $49.11 | $48.81 | 23,968 |
| 2022-04-14 | $49.26 | $49.45 | $49.00 | $49.03 | $48.73 | 78,177 |
| 2022-04-13 | $49.01 | $49.19 | $48.80 | $49.18 | $48.88 | 28,266 |
| 2022-04-12 | $49.30 | $49.65 | $48.82 | $48.97 | $48.67 | 29,475 |
| 2022-04-11 | $49.59 | $49.76 | $49.13 | $49.18 | $48.88 | 120,998 |
| 2022-04-08 | $49.40 | $49.86 | $49.33 | $49.68 | $49.37 | 15,896 |
| 2022-04-07 | $48.88 | $49.48 | $48.69 | $49.30 | $49.00 | 58,142 |
| 2022-04-06 | $48.49 | $49.02 | $48.49 | $48.90 | $48.60 | 98,718 |
| 2022-04-05 | $48.89 | $49.35 | $48.64 | $48.67 | $48.37 | 84,111 |
| 2022-04-04 | $48.74 | $48.99 | $48.66 | $48.93 | $48.63 | 122,669 |
| 2022-04-01 | $49.12 | $49.16 | $48.69 | $49.06 | $48.76 | 85,579 |
| 2022-03-31 | $49.53 | $49.59 | $48.87 | $48.90 | $48.60 | 35,230 |
| 2022-03-30 | $49.66 | $49.85 | $49.48 | $49.63 | $49.32 | 42,155 |
| 2022-03-29 | $49.65 | $49.71 | $49.24 | $49.62 | $49.31 | 71,009 |
| 2022-03-28 | $49.29 | $49.38 | $48.98 | $49.38 | $49.07 | 46,832 |
| 2022-03-25 | $49.01 | $49.50 | $49.01 | $49.49 | $49.18 | 97,698 |
| 2022-03-24 | $48.74 | $49.01 | $48.64 | $48.97 | $48.66 | 44,579 |
| 2022-03-23 | $48.86 | $49.03 | $48.53 | $48.54 | $48.24 | 137,205 |
| 2022-03-22 | $48.93 | $49.24 | $48.88 | $49.06 | $48.76 | 40,335 |
| 2022-03-21 | $48.71 | $49.00 | $48.53 | $48.78 | $48.48 | 166,101 |
| 2022-03-18 | $48.52 | $48.79 | $48.24 | $48.71 | $48.20 | 211,112 |
| 2022-03-17 | $47.99 | $48.62 | $47.92 | $48.61 | $48.10 | 70,147 |
| 2022-03-16 | $47.79 | $48.07 | $47.33 | $48.06 | $47.56 | 51,982 |
| 2022-03-15 | $46.98 | $47.51 | $46.88 | $47.43 | $46.93 | 36,019 |
| 2022-03-14 | $47.12 | $47.50 | $46.75 | $46.95 | $46.46 | 48,328 |
| 2022-03-11 | $47.36 | $47.43 | $46.79 | $46.79 | $46.30 | 45,265 |
| 2022-03-10 | $46.71 | $47.11 | $46.68 | $47.08 | $46.59 | 41,840 |
| 2022-03-09 | $47.02 | $47.50 | $47.00 | $47.12 | $46.63 | 65,861 |
| 2022-03-08 | $46.98 | $47.41 | $46.40 | $46.43 | $45.94 | 58,420 |
| 2022-03-07 | $47.53 | $47.66 | $46.70 | $46.72 | $46.23 | 90,483 |
| 2022-03-04 | $47.45 | $47.82 | $47.29 | $47.80 | $47.30 | 31,711 |
| 2022-03-03 | $48.14 | $48.25 | $47.74 | $47.96 | $47.46 | 66,837 |
| 2022-03-02 | $47.18 | $48.15 | $47.18 | $47.92 | $47.42 | 150,187 |
| 2022-03-01 | $47.53 | $47.68 | $46.63 | $46.89 | $46.40 | 41,682 |
| 2022-02-28 | $47.20 | $47.81 | $47.11 | $47.76 | $47.26 | 45,477 |
| 2022-02-25 | $46.89 | $48.15 | $46.89 | $48.05 | $47.55 | 66,905 |
| 2022-02-24 | $46.08 | $46.71 | $45.67 | $46.68 | $46.19 | 277,122 |
| 2022-02-23 | $47.74 | $47.79 | $46.88 | $46.95 | $46.46 | 114,760 |
| 2022-02-22 | $47.78 | $47.94 | $47.14 | $47.47 | $46.97 | 185,451 |
| 2022-02-18 | $47.88 | $48.21 | $47.70 | $47.88 | $47.38 | 117,569 |
| 2022-02-17 | $48.52 | $48.52 | $47.99 | $48.08 | $47.58 | 181,665 |
| 2022-02-16 | $48.57 | $48.90 | $48.50 | $48.74 | $48.23 | 105,665 |
| 2022-02-15 | $48.38 | $48.77 | $48.38 | $48.66 | $48.15 | 55,368 |
| 2022-02-14 | $48.70 | $48.70 | $47.85 | $48.19 | $47.68 | 163,958 |
| 2022-02-11 | $49.12 | $49.46 | $48.55 | $48.72 | $48.21 | 105,194 |
| 2022-02-10 | $49.16 | $49.74 | $48.93 | $49.12 | $48.60 | 454,957 |
| 2022-02-09 | $49.73 | $49.79 | $49.59 | $49.68 | $49.16 | 202,752 |
| 2022-02-08 | $49.16 | $49.47 | $49.02 | $49.40 | $48.88 | 72,038 |
| 2022-02-07 | $49.19 | $49.34 | $48.88 | $49.09 | $48.57 | 68,082 |
| 2022-02-04 | $48.98 | $49.40 | $48.67 | $49.06 | $48.55 | 65,948 |
| 2022-02-03 | $49.42 | $49.42 | $48.97 | $48.99 | $48.48 | 129,933 |
| 2022-02-02 | $48.90 | $49.51 | $48.81 | $49.43 | $48.91 | 178,597 |
| 2022-02-01 | $48.59 | $49.03 | $48.41 | $49.00 | $48.49 | 52,763 |
| 2022-01-31 | $48.12 | $48.66 | $47.97 | $48.65 | $48.14 | 68,633 |
| 2022-01-28 | $47.59 | $48.33 | $47.29 | $48.33 | $47.82 | 78,699 |
| 2022-01-27 | $48.01 | $48.58 | $47.49 | $47.71 | $47.21 | 56,194 |
| 2022-01-26 | $48.33 | $48.80 | $47.49 | $47.90 | $47.40 | 46,966 |
| 2022-01-25 | $47.71 | $48.51 | $47.06 | $48.21 | $47.70 | 116,950 |
| 2022-01-24 | $47.56 | $48.23 | $46.60 | $48.18 | $47.67 | 254,457 |
| 2022-01-21 | $48.71 | $48.88 | $48.03 | $48.13 | $47.62 | 81,085 |
| 2022-01-20 | $49.30 | $49.71 | $48.79 | $48.87 | $48.36 | 147,979 |
| 2022-01-19 | $49.99 | $49.99 | $49.10 | $49.10 | $48.58 | 147,881 |
| 2022-01-18 | $50.09 | $50.09 | $49.52 | $49.67 | $49.15 | 63,373 |
| 2022-01-14 | $50.17 | $50.54 | $49.96 | $50.52 | $49.99 | 56,742 |
| 2022-01-13 | $50.65 | $50.83 | $50.32 | $50.44 | $49.91 | 58,981 |
| 2022-01-12 | $50.71 | $50.73 | $50.32 | $50.53 | $50.00 | 43,458 |
| 2022-01-11 | $50.24 | $50.67 | $49.96 | $50.64 | $50.11 | 108,173 |
| 2022-01-10 | $50.12 | $50.26 | $49.74 | $50.25 | $49.72 | 77,468 |
| 2022-01-07 | $49.82 | $50.23 | $49.82 | $50.14 | $49.61 | 47,449 |
| 2022-01-06 | $49.65 | $49.93 | $49.56 | $49.78 | $49.26 | 108,980 |
| 2022-01-05 | $49.92 | $50.27 | $49.46 | $49.46 | $48.94 | 24,407 |
| 2022-01-04 | $49.30 | $49.92 | $49.30 | $49.74 | $49.22 | 22,903 |
| 2022-01-03 | $48.79 | $49.15 | $48.73 | $49.15 | $48.63 | 72,121 |
| 2021-12-31 | $48.83 | $48.89 | $48.71 | $48.75 | $48.24 | 23,146 |
| 2021-12-30 | $48.87 | $49.01 | $48.78 | $48.78 | $48.27 | 218,267 |
| 2021-12-29 | $48.79 | $48.94 | $48.79 | $48.82 | $48.31 | 34,754 |
| 2021-12-28 | $48.86 | $48.95 | $48.72 | $48.76 | $48.25 | 9,904 |
| 2021-12-27 | $48.28 | $48.71 | $48.24 | $48.71 | $48.20 | 12,314 |
| 2021-12-23 | $48.12 | $48.41 | $48.12 | $48.23 | $47.72 | 16,369 |
| 2021-12-22 | $47.63 | $48.00 | $47.63 | $47.99 | $47.49 | 16,667 |
| 2021-12-21 | $47.41 | $47.75 | $47.41 | $47.66 | $47.15 | 6,011 |
| 2021-12-20 | $47.21 | $47.21 | $46.76 | $47.13 | $46.64 | 22,734 |
| 2021-12-17 | $48.50 | $48.50 | $47.93 | $47.96 | $47.16 | 38,435 |
| 2021-12-16 | $48.67 | $49.24 | $48.67 | $48.92 | $48.11 | 20,923 |
| 2021-12-15 | $48.00 | $48.50 | $47.93 | $48.48 | $47.67 | 23,147 |
| 2021-12-14 | $47.51 | $48.11 | $47.51 | $47.99 | $47.19 | 23,022 |
| 2021-12-13 | $47.91 | $47.96 | $47.71 | $47.81 | $47.01 | 18,777 |
| 2021-12-10 | $47.92 | $48.13 | $47.76 | $48.13 | $47.33 | 11,958 |
| 2021-12-09 | $47.29 | $47.61 | $47.29 | $47.49 | $46.70 | 5,307 |
| 2021-12-08 | $47.70 | $47.70 | $47.27 | $47.42 | $46.63 | 20,292 |
| 2021-12-07 | $47.41 | $47.72 | $47.41 | $47.58 | $46.79 | 24,667 |
| 2021-12-06 | $46.99 | $47.33 | $46.99 | $47.05 | $46.27 | 14,003 |
| 2021-12-03 | $46.97 | $46.97 | $46.24 | $46.60 | $45.82 | 27,364 |
| 2021-12-02 | $45.97 | $46.89 | $45.91 | $46.63 | $45.85 | 31,812 |
| 2021-12-01 | $46.63 | $47.04 | $45.76 | $45.78 | $45.02 | 26,091 |
| 2021-11-30 | $46.58 | $46.72 | $46.02 | $46.03 | $45.26 | 20,932 |
| 2021-11-29 | $47.37 | $47.37 | $46.90 | $47.07 | $46.29 | 16,511 |
| 2021-11-26 | $46.96 | $47.07 | $46.64 | $46.92 | $46.14 | 31,200 |
| 2021-11-24 | $47.65 | $47.97 | $47.65 | $47.93 | $47.13 | 20,968 |
| 2021-11-23 | $47.48 | $47.92 | $47.46 | $47.89 | $47.09 | 14,745 |
| 2021-11-22 | $47.11 | $47.79 | $47.11 | $47.41 | $46.62 | 19,472 |
| 2021-11-19 | $47.23 | $47.23 | $46.91 | $46.94 | $46.16 | 19,308 |
| 2021-11-18 | $47.77 | $47.77 | $47.32 | $47.50 | $46.71 | 18,248 |
| 2021-11-17 | $47.85 | $47.90 | $47.72 | $47.75 | $46.96 | 13,391 |
| 2021-11-16 | $47.95 | $48.12 | $47.86 | $47.90 | $47.10 | 11,626 |
| 2021-11-15 | $48.10 | $48.10 | $47.81 | $47.83 | $47.03 | 20,439 |
| 2021-11-12 | $47.96 | $47.96 | $47.75 | $47.87 | $47.08 | 17,305 |
| 2021-11-11 | $47.93 | $47.93 | $47.75 | $47.81 | $47.01 | 13,312 |
| 2021-11-10 | $47.97 | $48.06 | $47.73 | $47.85 | $47.05 | 15,986 |
| 2021-11-09 | $47.93 | $47.98 | $47.79 | $47.98 | $47.18 | 10,926 |
| 2021-11-08 | $48.24 | $48.24 | $47.98 | $48.06 | $47.26 | 22,438 |
| 2021-11-05 | $48.09 | $48.11 | $47.92 | $47.96 | $47.16 | 8,230 |
| 2021-11-04 | $47.73 | $47.73 | $47.33 | $47.59 | $46.80 | 8,930 |
| 2021-11-03 | $47.39 | $47.85 | $47.39 | $47.81 | $47.01 | 14,127 |
| 2021-11-02 | $47.45 | $47.65 | $47.45 | $47.58 | $46.79 | 28,976 |
| 2021-11-01 | $47.45 | $47.45 | $47.21 | $47.34 | $46.55 | 32,887 |
| 2021-10-29 | $47.21 | $47.33 | $47.11 | $47.20 | $46.41 | 14,501 |
| 2021-10-28 | $46.89 | $47.23 | $46.89 | $47.18 | $46.39 | 9,234 |
| 2021-10-27 | $47.29 | $47.34 | $46.85 | $46.86 | $46.08 | 13,600 |
| 2021-10-26 | $47.42 | $47.56 | $47.37 | $47.47 | $46.68 | 90,381 |
| 2021-10-25 | $47.42 | $47.48 | $47.32 | $47.40 | $46.61 | 15,828 |
| 2021-10-22 | $47.16 | $47.37 | $47.06 | $47.36 | $46.57 | 9,565 |
| 2021-10-21 | $47.29 | $47.29 | $47.02 | $47.22 | $46.43 | 6,702 |
| 2021-10-20 | $46.96 | $47.30 | $46.81 | $47.27 | $46.48 | 22,561 |
| 2021-10-19 | $46.74 | $46.83 | $46.61 | $46.82 | $46.04 | 21,108 |
| 2021-10-18 | $46.53 | $46.64 | $46.37 | $46.46 | $45.69 | 16,965 |
| 2021-10-15 | $46.53 | $46.75 | $46.53 | $46.61 | $45.83 | 17,883 |
| 2021-10-14 | $45.98 | $46.32 | $45.90 | $46.30 | $45.53 | 29,534 |
| 2021-10-13 | $45.64 | $45.66 | $45.16 | $45.56 | $44.80 | 25,711 |
| 2021-10-12 | $45.77 | $45.86 | $45.52 | $45.61 | $44.85 | 14,092 |
| 2021-10-11 | $46.04 | $46.31 | $45.77 | $45.77 | $45.01 | 9,585 |
| 2021-10-08 | $45.81 | $46.12 | $45.81 | $46.03 | $45.26 | 15,468 |
| 2021-10-07 | $45.60 | $46.00 | $45.60 | $45.77 | $45.01 | 16,605 |
| 2021-10-06 | $44.88 | $45.32 | $44.71 | $45.32 | $44.57 | 24,795 |
| 2021-10-05 | $45.16 | $45.55 | $45.07 | $45.33 | $44.58 | 109,483 |
| 2021-10-04 | $44.96 | $45.44 | $44.82 | $44.89 | $44.14 | 147,446 |
| 2021-10-01 | $44.61 | $45.17 | $44.39 | $45.04 | $44.29 | 23,260 |
| 2021-09-30 | $45.40 | $45.40 | $44.46 | $44.46 | $43.72 | 28,069 |
| 2021-09-29 | $45.14 | $45.40 | $45.01 | $45.20 | $44.45 | 15,767 |
| 2021-09-28 | $45.40 | $45.60 | $44.97 | $45.01 | $44.26 | 20,564 |
| 2021-09-27 | $45.28 | $45.58 | $45.28 | $45.47 | $44.71 | 10,913 |
| 2021-09-24 | $44.85 | $45.15 | $44.85 | $45.06 | $44.31 | 29,091 |
| 2021-09-23 | $44.45 | $45.11 | $44.45 | $44.91 | $44.16 | 17,710 |
| 2021-09-22 | $44.08 | $44.48 | $44.08 | $44.22 | $43.48 | 22,556 |
| 2021-09-21 | $44.00 | $44.14 | $43.67 | $43.75 | $43.02 | 15,243 |
| 2021-09-20 | $43.82 | $44.01 | $43.30 | $43.78 | $43.05 | 43,319 |
| 2021-09-17 | $44.89 | $44.93 | $44.75 | $44.84 | $43.85 | 46,254 |
| 2021-09-16 | $45.26 | $45.26 | $44.83 | $45.01 | $44.02 | 9,719 |
| 2021-09-15 | $44.62 | $45.22 | $44.62 | $45.13 | $44.14 | 9,221 |
| 2021-09-14 | $45.20 | $45.20 | $44.45 | $44.50 | $43.52 | 18,875 |
| 2021-09-13 | $45.01 | $45.26 | $44.85 | $45.10 | $44.11 | 15,852 |
| 2021-09-10 | $45.16 | $45.16 | $44.68 | $44.68 | $43.70 | 8,281 |
| 2021-09-09 | $45.17 | $45.26 | $44.90 | $44.95 | $43.96 | 14,837 |
| 2021-09-08 | $45.04 | $45.13 | $44.93 | $45.05 | $44.06 | 18,442 |
| 2021-09-07 | $45.42 | $45.42 | $45.13 | $45.13 | $44.14 | 9,612 |
| 2021-09-03 | $45.54 | $45.55 | $45.42 | $45.49 | $44.49 | 9,464 |
| 2021-09-02 | $45.42 | $45.66 | $45.42 | $45.58 | $44.57 | 12,029 |
| 2021-09-01 | $45.51 | $45.51 | $45.09 | $45.24 | $44.25 | 21,566 |
| 2021-08-31 | $45.47 | $45.67 | $45.47 | $45.53 | $44.53 | 10,242 |
| 2021-08-30 | $45.85 | $45.85 | $45.51 | $45.51 | $44.51 | 12,970 |
| 2021-08-27 | $45.46 | $45.85 | $45.46 | $45.79 | $44.78 | 17,175 |
| 2021-08-26 | $45.81 | $45.81 | $45.44 | $45.46 | $44.46 | 17,131 |
| 2021-08-25 | $45.57 | $45.95 | $45.47 | $45.78 | $44.77 | 23,508 |
| 2021-08-24 | $45.59 | $45.65 | $45.53 | $45.57 | $44.57 | 18,966 |
| 2021-08-23 | $45.50 | $45.59 | $45.45 | $45.45 | $44.45 | 16,977 |
| 2021-08-20 | $44.88 | $45.17 | $44.88 | $45.09 | $44.10 | 22,781 |
| 2021-08-19 | $44.73 | $45.10 | $44.72 | $44.88 | $43.89 | 24,525 |
| 2021-08-18 | $45.58 | $45.82 | $45.20 | $45.20 | $44.21 | 5,820 |
| 2021-08-17 | $45.70 | $45.96 | $45.43 | $45.76 | $44.75 | 29,802 |
| 2021-08-16 | $45.68 | $45.96 | $45.46 | $45.96 | $44.95 | 15,562 |
| 2021-08-13 | $45.81 | $45.93 | $45.78 | $45.90 | $44.89 | 12,542 |
| 2021-08-12 | $45.82 | $45.92 | $45.70 | $45.91 | $44.91 | 10,679 |
| 2021-08-11 | $45.63 | $45.78 | $45.49 | $45.78 | $44.77 | 7,963 |
| 2021-08-10 | $45.02 | $45.51 | $45.02 | $45.50 | $44.50 | 23,283 |
| 2021-08-09 | $44.86 | $45.02 | $44.73 | $44.95 | $43.96 | 15,911 |
| 2021-08-06 | $44.75 | $45.00 | $44.75 | $44.93 | $43.94 | 14,359 |
| 2021-08-05 | $44.43 | $44.51 | $44.40 | $44.49 | $43.51 | 14,105 |
| 2021-08-04 | $44.55 | $44.66 | $44.29 | $44.29 | $43.32 | 16,621 |
| 2021-08-03 | $44.15 | $44.88 | $44.15 | $44.87 | $43.88 | 39,333 |
| 2021-08-02 | $44.60 | $44.94 | $44.36 | $44.36 | $43.39 | 29,901 |
| 2021-07-30 | $44.53 | $44.74 | $44.38 | $44.45 | $43.47 | 13,666 |
| 2021-07-29 | $44.54 | $44.72 | $44.48 | $44.60 | $43.62 | 26,057 |
| 2021-07-28 | $44.38 | $44.44 | $44.15 | $44.25 | $43.28 | 11,958 |
| 2021-07-27 | $44.06 | $44.37 | $44.06 | $44.31 | $43.34 | 14,560 |
| 2021-07-26 | $43.96 | $44.34 | $43.96 | $44.32 | $43.35 | 8,040 |
| 2021-07-23 | $44.05 | $44.08 | $43.88 | $44.04 | $43.07 | 38,899 |
| 2021-07-22 | $44.06 | $44.06 | $43.80 | $43.95 | $42.98 | 18,860 |
| 2021-07-21 | $44.15 | $44.28 | $44.03 | $44.21 | $43.24 | 29,404 |
| 2021-07-20 | $43.05 | $43.84 | $43.05 | $43.64 | $42.68 | 21,638 |
| 2021-07-19 | $43.21 | $43.27 | $42.67 | $42.97 | $42.03 | 143,951 |
| 2021-07-16 | $44.50 | $44.50 | $43.78 | $43.82 | $42.86 | 37,482 |
| 2021-07-15 | $44.02 | $44.41 | $44.02 | $44.29 | $43.32 | 19,261 |
| 2021-07-14 | $44.51 | $44.72 | $44.23 | $44.38 | $43.41 | 37,755 |
| 2021-07-13 | $44.65 | $44.72 | $44.47 | $44.49 | $43.51 | 33,172 |
| 2021-07-12 | $44.38 | $44.80 | $44.38 | $44.74 | $43.76 | 18,741 |
| 2021-07-09 | $44.17 | $44.59 | $44.17 | $44.54 | $43.56 | 20,467 |
| 2021-07-08 | $43.75 | $43.98 | $43.55 | $43.75 | $42.79 | 26,406 |
| 2021-07-07 | $44.04 | $44.31 | $43.98 | $44.25 | $43.28 | 22,161 |
| 2021-07-06 | $44.62 | $44.62 | $44.00 | $44.21 | $43.24 | 17,168 |
| 2021-07-02 | $44.67 | $44.81 | $44.61 | $44.77 | $43.79 | 9,758 |
| 2021-07-01 | $44.62 | $44.70 | $44.53 | $44.67 | $43.69 | 8,135 |
| 2021-06-30 | $44.09 | $44.38 | $44.09 | $44.37 | $43.40 | 16,188 |
| 2021-06-29 | $44.43 | $44.50 | $44.06 | $44.10 | $43.13 | 16,305 |
| 2021-06-28 | $44.42 | $44.42 | $44.10 | $44.19 | $43.22 | 25,605 |
| 2021-06-25 | $44.36 | $44.47 | $44.32 | $44.45 | $43.47 | 15,245 |
| 2021-06-24 | $44.06 | $44.21 | $43.95 | $44.16 | $43.19 | 26,132 |
| 2021-06-23 | $44.07 | $44.07 | $43.85 | $43.85 | $42.89 | 21,732 |
| 2021-06-22 | $43.92 | $44.12 | $43.80 | $44.00 | $43.03 | 13,952 |
| 2021-06-21 | $43.33 | $43.95 | $43.33 | $43.92 | $42.96 | 29,510 |
| 2021-06-18 | $43.84 | $43.84 | $43.31 | $43.31 | $42.17 | 28,221 |
| 2021-06-17 | $45.06 | $45.06 | $43.98 | $44.26 | $43.10 | 28,324 |
| 2021-06-16 | $45.30 | $45.30 | $44.91 | $45.05 | $43.87 | 33,002 |
| 2021-06-15 | $45.26 | $45.43 | $45.13 | $45.34 | $44.15 | 107,354 |
| 2021-06-14 | $45.41 | $45.41 | $44.94 | $45.18 | $43.99 | 21,279 |
| 2021-06-11 | $45.53 | $45.53 | $45.34 | $45.44 | $44.24 | 26,078 |
| 2021-06-10 | $45.79 | $45.88 | $45.46 | $45.46 | $44.26 | 11,856 |
| 2021-06-09 | $45.66 | $45.72 | $45.52 | $45.52 | $44.32 | 31,561 |
| 2021-06-08 | $45.70 | $45.74 | $45.44 | $45.69 | $44.49 | 21,453 |
| 2021-06-07 | $46.08 | $46.08 | $45.72 | $45.76 | $44.56 | 30,258 |
| 2021-06-04 | $46.01 | $46.07 | $45.84 | $46.04 | $44.83 | 88,901 |
| 2021-06-03 | $45.57 | $45.91 | $45.51 | $45.88 | $44.67 | 7,598 |
| 2021-06-02 | $45.61 | $45.79 | $45.61 | $45.67 | $44.47 | 11,244 |
| 2021-06-01 | $45.93 | $45.93 | $45.57 | $45.66 | $44.46 | 19,111 |
| 2021-05-28 | $45.67 | $45.67 | $45.49 | $45.50 | $44.30 | 19,229 |
| 2021-05-27 | $45.63 | $45.68 | $45.42 | $45.54 | $44.34 | 29,107 |
| 2021-05-26 | $45.22 | $45.36 | $45.16 | $45.34 | $44.15 | 16,760 |
| 2021-05-25 | $45.54 | $45.72 | $45.18 | $45.20 | $44.01 | 23,835 |
| 2021-05-24 | $45.60 | $45.65 | $45.44 | $45.53 | $44.33 | 23,328 |
| 2021-05-21 | $45.38 | $45.54 | $45.30 | $45.30 | $44.11 | 12,778 |
| 2021-05-20 | $44.97 | $45.32 | $44.90 | $45.21 | $44.02 | 10,711 |
| 2021-05-19 | $44.79 | $44.95 | $44.53 | $44.95 | $43.77 | 11,973 |
| 2021-05-18 | $45.53 | $45.58 | $45.24 | $45.24 | $44.05 | 85,620 |
| 2021-05-17 | $45.59 | $45.65 | $45.48 | $45.61 | $44.41 | 19,403 |
| 2021-05-14 | $45.30 | $45.67 | $45.30 | $45.59 | $44.39 | 24,351 |
| 2021-05-13 | $44.35 | $45.27 | $44.35 | $45.09 | $43.90 | 22,061 |
| 2021-05-12 | $45.00 | $45.08 | $44.42 | $44.48 | $43.31 | 25,530 |
| 2021-05-11 | $45.49 | $45.49 | $44.91 | $45.09 | $43.90 | 31,925 |
| 2021-05-10 | $45.72 | $46.12 | $45.67 | $45.67 | $44.47 | 47,853 |
| 2021-05-07 | $45.29 | $45.69 | $45.29 | $45.68 | $44.48 | 18,542 |
| 2021-05-06 | $44.93 | $45.38 | $44.86 | $45.36 | $44.17 | 13,798 |
| 2021-05-05 | $44.91 | $45.14 | $44.80 | $44.96 | $43.78 | 37,800 |
| 2021-05-04 | $44.50 | $44.69 | $44.42 | $44.69 | $43.51 | 21,771 |
| 2021-05-03 | $44.43 | $44.82 | $44.43 | $44.70 | $43.52 | 29,376 |
| 2021-04-30 | $44.38 | $44.38 | $44.17 | $44.21 | $43.05 | 19,892 |
| 2021-04-29 | $44.30 | $44.48 | $44.15 | $44.44 | $43.27 | 15,231 |
| 2021-04-28 | $44.11 | $44.24 | $44.11 | $44.11 | $42.95 | 14,917 |
| 2021-04-27 | $44.02 | $44.11 | $43.99 | $44.10 | $42.94 | 14,922 |
| 2021-04-26 | $44.26 | $44.26 | $44.01 | $44.03 | $42.87 | 15,462 |
| 2021-04-23 | $43.73 | $44.26 | $43.73 | $44.17 | $43.01 | 17,218 |
| 2021-04-22 | $44.24 | $44.25 | $43.81 | $43.87 | $42.72 | 29,076 |
| 2021-04-21 | $43.75 | $44.34 | $43.75 | $44.31 | $43.14 | 27,125 |
| 2021-04-20 | $43.91 | $43.97 | $43.73 | $43.84 | $42.69 | 15,562 |
| 2021-04-19 | $44.21 | $44.21 | $44.01 | $44.08 | $42.92 | 28,419 |
| 2021-04-16 | $44.02 | $44.24 | $44.02 | $44.17 | $43.01 | 22,091 |
| 2021-04-15 | $43.77 | $43.84 | $43.66 | $43.81 | $42.66 | 18,132 |
| 2021-04-14 | $43.35 | $43.69 | $43.35 | $43.55 | $42.40 | 73,291 |
| 2021-04-13 | $43.42 | $43.44 | $43.17 | $43.39 | $42.25 | 14,503 |
| 2021-04-12 | $43.50 | $43.51 | $43.35 | $43.42 | $42.28 | 19,581 |
| 2021-04-09 | $43.27 | $43.44 | $43.17 | $43.44 | $42.30 | 51,021 |
| 2021-04-08 | $43.13 | $43.17 | $43.03 | $43.14 | $42.01 | 14,397 |
| 2021-04-07 | $43.10 | $43.18 | $43.05 | $43.16 | $42.02 | 127,062 |
| 2021-04-06 | $43.16 | $43.30 | $43.12 | $43.17 | $42.03 | 60,536 |
| 2021-04-05 | $43.05 | $43.40 | $43.05 | $43.22 | $42.08 | 25,033 |
| 2021-04-01 | $42.63 | $42.88 | $42.60 | $42.85 | $41.72 | 23,907 |
| 2021-03-31 | $42.89 | $42.91 | $42.64 | $42.66 | $41.54 | 23,624 |
| 2021-03-30 | $42.80 | $42.93 | $42.76 | $42.83 | $41.70 | 31,482 |
| 2021-03-29 | $42.80 | $43.05 | $42.73 | $42.93 | $41.80 | 25,802 |
| 2021-03-26 | $42.39 | $43.00 | $42.36 | $43.00 | $41.87 | 15,090 |
| 2021-03-25 | $41.61 | $42.27 | $41.55 | $42.20 | $41.09 | 64,894 |
| 2021-03-24 | $41.99 | $42.17 | $41.76 | $41.76 | $40.66 | 34,821 |
| 2021-03-23 | $41.97 | $42.07 | $41.62 | $41.66 | $40.57 | 29,221 |
| 2021-03-22 | $42.05 | $42.20 | $41.98 | $42.18 | $41.07 | 22,205 |
| 2021-03-19 | $42.17 | $42.40 | $42.12 | $42.23 | $40.93 | 11,297 |
| 2021-03-18 | $42.65 | $42.98 | $42.44 | $42.44 | $41.13 | 11,462 |
| 2021-03-17 | $42.58 | $42.69 | $42.37 | $42.69 | $41.38 | 15,808 |
| 2021-03-16 | $42.74 | $42.74 | $42.54 | $42.64 | $41.33 | 67,676 |
| 2021-03-15 | $42.78 | $42.81 | $42.40 | $42.81 | $41.49 | 37,220 |
| 2021-03-12 | $42.36 | $42.63 | $42.36 | $42.62 | $41.31 | 27,852 |
| 2021-03-11 | $42.46 | $42.56 | $42.24 | $42.35 | $41.05 | 22,435 |
| 2021-03-10 | $42.00 | $42.55 | $42.00 | $42.42 | $41.12 | 17,470 |
| 2021-03-09 | $41.98 | $42.25 | $41.82 | $41.83 | $40.54 | 28,312 |
| 2021-03-08 | $41.52 | $42.34 | $41.52 | $41.82 | $40.53 | 15,552 |
| 2021-03-05 | $41.02 | $41.60 | $40.64 | $41.52 | $40.24 | 12,511 |
| 2021-03-04 | $40.84 | $41.10 | $40.09 | $40.49 | $39.24 | 34,287 |
| 2021-03-03 | $40.92 | $41.26 | $40.91 | $40.91 | $39.65 | 29,525 |
| 2021-03-02 | $41.01 | $41.27 | $40.97 | $41.00 | $39.74 | 30,792 |
| 2021-03-01 | $40.60 | $41.26 | $40.60 | $41.08 | $39.82 | 53,076 |
| 2021-02-26 | $40.81 | $40.81 | $40.16 | $40.16 | $38.92 | 29,304 |
| 2021-02-25 | $41.36 | $41.39 | $40.54 | $40.65 | $39.40 | 33,687 |
| 2021-02-24 | $40.72 | $41.41 | $40.72 | $41.34 | $40.07 | 27,938 |
| 2021-02-23 | $40.58 | $40.91 | $40.53 | $40.82 | $39.56 | 72,136 |
| 2021-02-22 | $40.45 | $40.89 | $40.45 | $40.75 | $39.50 | 33,031 |
| 2021-02-19 | $40.58 | $40.80 | $40.58 | $40.65 | $39.40 | 18,998 |
| 2021-02-18 | $40.36 | $40.57 | $40.33 | $40.51 | $39.26 | 21,787 |
| 2021-02-17 | $40.32 | $40.62 | $40.32 | $40.60 | $39.35 | 80,585 |
| 2021-02-16 | $40.51 | $40.58 | $40.44 | $40.49 | $39.24 | 37,458 |
| 2021-02-12 | $40.12 | $40.38 | $40.12 | $40.38 | $39.14 | 18,038 |
| 2021-02-11 | $40.11 | $40.16 | $39.91 | $40.14 | $38.90 | 29,284 |
| 2021-02-10 | $40.20 | $40.20 | $39.92 | $40.06 | $38.82 | 32,484 |
| 2021-02-09 | $39.96 | $40.21 | $39.94 | $40.14 | $38.90 | 35,856 |
| 2021-02-08 | $39.79 | $40.11 | $39.79 | $40.11 | $38.88 | 55,433 |
| 2021-02-05 | $39.78 | $39.94 | $39.75 | $39.77 | $38.55 | 26,301 |
| 2021-02-04 | $39.13 | $39.66 | $39.13 | $39.66 | $38.43 | 41,407 |
| 2021-02-03 | $39.21 | $39.23 | $39.01 | $39.19 | $37.98 | 17,295 |
| 2021-02-02 | $38.89 | $39.35 | $38.89 | $39.20 | $37.99 | 34,362 |
| 2021-02-01 | $38.68 | $38.76 | $38.35 | $38.60 | $37.41 | 23,010 |
| 2021-01-29 | $38.74 | $38.96 | $38.26 | $38.29 | $37.11 | 22,164 |
| 2021-01-28 | $38.72 | $39.32 | $38.72 | $38.92 | $37.72 | 49,940 |
| 2021-01-27 | $38.83 | $39.01 | $38.38 | $38.43 | $37.25 | 60,256 |
| 2021-01-26 | $39.45 | $39.61 | $39.35 | $39.37 | $38.16 | 96,215 |
| 2021-01-25 | $39.34 | $39.49 | $39.14 | $39.48 | $38.27 | 49,795 |
| 2021-01-22 | $39.43 | $39.65 | $39.43 | $39.56 | $38.34 | 46,302 |
| 2021-01-21 | $39.87 | $40.00 | $39.76 | $39.91 | $38.68 | 57,725 |
| 2021-01-20 | $39.98 | $39.99 | $39.84 | $39.98 | $38.75 | 64,605 |
| 2021-01-19 | $39.90 | $40.03 | $39.83 | $39.91 | $38.68 | 73,886 |
| 2021-01-15 | $39.80 | $39.91 | $39.56 | $39.77 | $38.55 | 37,834 |
| 2021-01-14 | $39.96 | $40.35 | $39.96 | $40.19 | $38.95 | 23,918 |
| 2021-01-13 | $39.93 | $39.99 | $39.82 | $39.89 | $38.66 | 58,172 |
| 2021-01-12 | $39.70 | $40.00 | $39.70 | $39.95 | $38.72 | 40,582 |
| 2021-01-11 | $39.26 | $39.86 | $39.26 | $39.73 | $38.51 | 40,509 |
| 2021-01-08 | $39.70 | $39.70 | $39.32 | $39.66 | $38.44 | 41,656 |
| 2021-01-07 | $39.34 | $39.82 | $39.34 | $39.71 | $38.49 | 32,884 |
| 2021-01-06 | $38.33 | $39.47 | $38.33 | $39.21 | $38.00 | 58,446 |
| 2021-01-05 | $37.98 | $38.42 | $37.93 | $38.33 | $37.15 | 53,400 |
| 2021-01-04 | $38.62 | $38.65 | $37.76 | $38.09 | $36.92 | 40,966 |
| 2020-12-31 | $38.29 | $38.61 | $38.14 | $38.56 | $37.37 | 35,774 |
| 2020-12-30 | $38.18 | $38.35 | $38.18 | $38.25 | $37.07 | 37,729 |
| 2020-12-29 | $38.41 | $38.41 | $38.03 | $38.11 | $36.94 | 41,289 |
| 2020-12-28 | $38.32 | $38.38 | $38.16 | $38.19 | $37.01 | 46,496 |
| 2020-12-24 | $38.04 | $38.12 | $37.96 | $38.11 | $36.94 | 30,703 |
| 2020-12-23 | $37.87 | $38.22 | $37.87 | $38.03 | $36.86 | 17,255 |
| 2020-12-22 | $38.01 | $38.01 | $37.73 | $37.74 | $36.58 | 251,572 |
| 2020-12-21 | $37.75 | $38.10 | $37.48 | $38.01 | $36.84 | 59,939 |
| 2020-12-18 | $38.52 | $38.52 | $38.04 | $38.29 | $36.88 | 39,149 |
| 2020-12-17 | $38.28 | $38.39 | $38.25 | $38.36 | $36.94 | 54,522 |
| 2020-12-16 | $38.24 | $38.33 | $38.14 | $38.24 | $36.83 | 18,586 |
| 2020-12-15 | $38.07 | $38.34 | $37.89 | $38.29 | $36.88 | 27,678 |
| 2020-12-14 | $38.40 | $38.44 | $37.83 | $37.84 | $36.44 | 52,521 |
| 2020-12-11 | $38.05 | $38.19 | $37.91 | $38.14 | $36.73 | 29,631 |
| 2020-12-10 | $38.26 | $38.32 | $38.13 | $38.24 | $36.83 | 45,539 |
| 2020-12-09 | $38.44 | $38.58 | $38.32 | $38.49 | $37.07 | 33,162 |
| 2020-12-08 | $37.89 | $38.46 | $37.89 | $38.41 | $36.99 | 46,113 |
| 2020-12-07 | $38.21 | $38.21 | $38.06 | $38.16 | $36.75 | 28,810 |
| 2020-12-04 | $38.07 | $38.37 | $38.02 | $38.37 | $36.95 | 20,186 |
| 2020-12-03 | $37.83 | $38.05 | $37.76 | $37.89 | $36.49 | 33,361 |
| 2020-12-02 | $37.60 | $37.90 | $37.58 | $37.87 | $36.47 | 38,984 |
| 2020-12-01 | $37.69 | $38.05 | $37.67 | $37.68 | $36.29 | 17,094 |
| 2020-11-30 | $37.46 | $37.50 | $37.26 | $37.34 | $35.96 | 39,544 |
| 2020-11-27 | $37.69 | $37.85 | $37.61 | $37.63 | $36.24 | 14,841 |
| 2020-11-25 | $37.78 | $37.78 | $37.50 | $37.63 | $36.24 | 35,892 |
| 2020-11-24 | $37.39 | $37.92 | $37.39 | $37.92 | $36.52 | 438,936 |
| 2020-11-23 | $36.90 | $37.21 | $36.88 | $37.13 | $35.76 | 15,208 |
| 2020-11-20 | $36.73 | $36.94 | $36.68 | $36.73 | $35.37 | 37,413 |
| 2020-11-19 | $36.69 | $36.90 | $36.59 | $36.90 | $35.53 | 26,380 |
| 2020-11-18 | $37.14 | $37.42 | $36.88 | $36.88 | $35.52 | 99,691 |
| 2020-11-17 | $36.96 | $37.24 | $36.83 | $37.15 | $35.78 | 25,207 |
| 2020-11-16 | $37.37 | $37.37 | $37.09 | $37.33 | $35.95 | 151,810 |
| 2020-11-13 | $36.37 | $36.85 | $36.37 | $36.85 | $35.48 | 21,646 |
| 2020-11-12 | $36.43 | $36.43 | $35.99 | $36.24 | $34.90 | 24,134 |
| 2020-11-11 | $36.98 | $36.98 | $36.45 | $36.61 | $35.26 | 43,318 |
| 2020-11-10 | $36.23 | $36.77 | $36.18 | $36.68 | $35.32 | 52,597 |
| 2020-11-09 | $36.59 | $36.97 | $36.16 | $36.17 | $34.83 | 55,327 |
| 2020-11-06 | $34.96 | $35.18 | $34.88 | $34.93 | $33.64 | 53,867 |
| 2020-11-05 | $34.80 | $35.28 | $34.80 | $35.11 | $33.81 | 34,047 |
| 2020-11-04 | $34.42 | $35.14 | $34.35 | $34.54 | $33.26 | 43,797 |
| 2020-11-03 | $34.15 | $34.66 | $34.13 | $34.45 | $33.18 | 31,922 |
| 2020-11-02 | $33.46 | $33.82 | $33.35 | $33.74 | $32.49 | 47,102 |
| 2020-10-30 | $32.78 | $33.12 | $32.68 | $33.12 | $31.90 | 38,844 |
| 2020-10-29 | $32.57 | $33.25 | $32.56 | $32.98 | $31.76 | 40,074 |
| 2020-10-28 | $33.01 | $33.29 | $32.69 | $32.70 | $31.49 | 46,062 |
| 2020-10-27 | $34.08 | $34.08 | $33.61 | $33.61 | $32.37 | 33,264 |
| 2020-10-26 | $34.45 | $34.54 | $33.87 | $34.15 | $32.89 | 30,632 |
| 2020-10-23 | $34.89 | $35.00 | $34.70 | $34.87 | $33.58 | 24,668 |
| 2020-10-22 | $34.56 | $34.94 | $34.56 | $34.92 | $33.63 | 18,088 |
| 2020-10-21 | $34.65 | $34.75 | $34.60 | $34.60 | $33.32 | 15,633 |
| 2020-10-20 | $34.93 | $35.04 | $34.68 | $34.68 | $33.40 | 28,806 |
| 2020-10-19 | $35.29 | $35.32 | $34.68 | $34.71 | $33.43 | 36,137 |
| 2020-10-16 | $35.06 | $35.34 | $35.06 | $35.17 | $33.87 | 38,171 |
| 2020-10-15 | $34.54 | $35.01 | $34.54 | $35.01 | $33.72 | 21,611 |
| 2020-10-14 | $35.18 | $35.18 | $34.89 | $34.90 | $33.61 | 124,953 |
| 2020-10-13 | $35.28 | $35.37 | $34.98 | $35.08 | $33.78 | 40,443 |
| 2020-10-12 | $35.29 | $35.51 | $35.29 | $35.45 | $34.14 | 32,395 |
| 2020-10-09 | $35.29 | $35.32 | $35.09 | $35.11 | $33.81 | 38,009 |
| 2020-10-08 | $34.98 | $35.12 | $34.88 | $35.07 | $33.77 | 40,790 |
| 2020-10-07 | $34.39 | $34.86 | $34.39 | $34.79 | $33.50 | 153,828 |
| 2020-10-06 | $34.56 | $34.78 | $34.13 | $34.18 | $32.92 | 10,258 |
| 2020-10-05 | $34.17 | $34.54 | $34.17 | $34.46 | $33.18 | 31,209 |
| 2020-10-02 | $33.46 | $34.19 | $33.46 | $34.01 | $32.75 | 28,291 |
| 2020-10-01 | $34.11 | $34.22 | $33.77 | $33.98 | $32.72 | 32,900 |
| 2020-09-30 | $33.90 | $34.32 | $33.90 | $34.02 | $32.76 | 63,470 |
| 2020-09-29 | $33.90 | $34.04 | $33.66 | $33.77 | $32.52 | 47,153 |
| 2020-09-28 | $33.87 | $34.15 | $33.87 | $34.03 | $32.77 | 29,179 |
| 2020-09-25 | $32.98 | $33.53 | $32.98 | $33.46 | $32.22 | 18,801 |
| 2020-09-24 | $33.02 | $33.47 | $32.81 | $33.15 | $31.93 | 53,787 |
| 2020-09-23 | $33.66 | $33.86 | $33.09 | $33.09 | $31.87 | 26,409 |
| 2020-09-22 | $33.54 | $33.84 | $33.47 | $33.63 | $32.39 | 68,374 |
| 2020-09-21 | $33.78 | $33.78 | $33.17 | $33.57 | $32.33 | 47,666 |
| 2020-09-18 | $34.72 | $34.76 | $34.39 | $34.50 | $32.98 | 30,142 |
| 2020-09-17 | $34.54 | $34.83 | $34.38 | $34.65 | $33.12 | 46,856 |
| 2020-09-16 | $34.91 | $35.16 | $34.78 | $34.80 | $33.27 | 51,030 |
| 2020-09-15 | $35.02 | $35.06 | $34.75 | $34.75 | $33.22 | 29,984 |
| 2020-09-14 | $34.71 | $35.05 | $34.70 | $34.91 | $33.38 | 26,865 |
| 2020-09-11 | $34.30 | $34.64 | $34.28 | $34.51 | $32.99 | 104,194 |
| 2020-09-10 | $34.65 | $34.75 | $34.17 | $34.21 | $32.70 | 35,522 |
| 2020-09-09 | $34.55 | $34.91 | $34.36 | $34.63 | $33.11 | 34,105 |
| 2020-09-08 | $34.69 | $34.69 | $34.15 | $34.27 | $32.76 | 28,446 |
| 2020-09-04 | $35.03 | $35.25 | $34.50 | $34.92 | $33.38 | 53,090 |
| 2020-09-03 | $35.47 | $35.88 | $34.59 | $34.79 | $33.26 | 41,820 |
| 2020-09-02 | $34.99 | $35.60 | $34.99 | $35.52 | $33.96 | 64,067 |
| 2020-09-01 | $34.93 | $35.04 | $34.82 | $34.95 | $33.41 | 65,485 |
| 2020-08-31 | $35.22 | $35.24 | $35.05 | $35.06 | $33.52 | 70,611 |
| 2020-08-28 | $35.15 | $35.35 | $35.08 | $35.35 | $33.79 | 31,034 |
| 2020-08-27 | $34.89 | $35.24 | $34.89 | $35.15 | $33.60 | 25,514 |
| 2020-08-26 | $35.06 | $35.06 | $34.81 | $34.92 | $33.38 | 35,929 |
| 2020-08-25 | $35.21 | $35.25 | $34.95 | $35.09 | $33.55 | 38,557 |
| 2020-08-24 | $34.72 | $35.05 | $34.66 | $35.05 | $33.51 | 25,727 |
| 2020-08-21 | $34.47 | $34.65 | $34.47 | $34.59 | $33.07 | 50,550 |
| 2020-08-20 | $34.58 | $34.72 | $34.58 | $34.61 | $33.08 | 36,353 |
| 2020-08-19 | $34.96 | $35.16 | $34.77 | $34.83 | $33.30 | 106,431 |
| 2020-08-18 | $35.09 | $35.13 | $34.92 | $34.92 | $33.38 | 46,942 |
| 2020-08-17 | $35.25 | $35.25 | $35.09 | $35.10 | $33.55 | 78,810 |
| 2020-08-14 | $35.01 | $35.38 | $35.01 | $35.29 | $33.74 | 42,572 |
| 2020-08-13 | $35.29 | $35.33 | $35.11 | $35.20 | $33.65 | 36,481 |
| 2020-08-12 | $35.79 | $35.79 | $35.51 | $35.61 | $34.04 | 34,990 |
| 2020-08-11 | $35.73 | $35.96 | $35.36 | $35.39 | $33.83 | 62,256 |
| 2020-08-10 | $35.06 | $35.41 | $35.06 | $35.39 | $33.83 | 41,894 |
| 2020-08-07 | $34.48 | $35.05 | $34.48 | $35.04 | $33.50 | 173,396 |
| 2020-08-06 | $34.68 | $34.68 | $34.49 | $34.58 | $33.06 | 29,156 |
| 2020-08-05 | $34.60 | $34.73 | $34.54 | $34.60 | $33.08 | 32,575 |
| 2020-08-04 | $34.25 | $34.45 | $34.25 | $34.43 | $32.91 | 68,744 |
| 2020-08-03 | $34.18 | $34.42 | $34.12 | $34.33 | $32.82 | 45,098 |
| 2020-07-31 | $34.11 | $34.16 | $33.73 | $34.16 | $32.66 | 37,966 |
| 2020-07-30 | $34.04 | $34.24 | $33.95 | $34.19 | $32.68 | 33,309 |
| 2020-07-29 | $34.30 | $34.74 | $34.30 | $34.65 | $33.12 | 75,837 |
| 2020-07-28 | $34.19 | $34.47 | $34.19 | $34.29 | $32.78 | 29,663 |
| 2020-07-27 | $34.27 | $34.31 | $34.05 | $34.31 | $32.80 | 27,311 |
| 2020-07-24 | $34.59 | $34.66 | $34.20 | $34.29 | $32.78 | 78,002 |
| 2020-07-23 | $34.81 | $35.02 | $34.69 | $34.82 | $33.29 | 140,588 |
| 2020-07-22 | $34.70 | $34.85 | $34.60 | $34.83 | $33.30 | 32,727 |
| 2020-07-21 | $34.46 | $34.82 | $34.44 | $34.66 | $33.13 | 70,288 |
| 2020-07-20 | $34.28 | $34.29 | $34.11 | $34.20 | $32.69 | 45,620 |
| 2020-07-17 | $34.44 | $34.49 | $34.31 | $34.41 | $32.90 | 52,701 |
| 2020-07-16 | $34.05 | $34.48 | $34.02 | $34.32 | $32.81 | 65,202 |
| 2020-07-15 | $34.33 | $34.38 | $34.06 | $34.29 | $32.78 | 101,567 |
| 2020-07-14 | $33.35 | $33.87 | $33.23 | $33.87 | $32.38 | 101,629 |
| 2020-07-13 | $33.78 | $33.96 | $33.48 | $33.52 | $32.04 | 99,483 |
| 2020-07-10 | $32.71 | $33.50 | $32.71 | $33.46 | $31.99 | 106,700 |
| 2020-07-09 | $33.30 | $33.30 | $32.52 | $32.75 | $31.31 | 90,480 |
| 2020-07-08 | $33.34 | $33.49 | $33.10 | $33.36 | $31.89 | 63,945 |
| 2020-07-07 | $33.50 | $33.53 | $33.20 | $33.23 | $31.77 | 58,954 |
| 2020-07-06 | $33.87 | $34.06 | $33.67 | $33.80 | $32.31 | 64,452 |
| 2020-07-02 | $33.74 | $33.98 | $33.41 | $33.48 | $32.01 | 47,514 |
| 2020-07-01 | $33.61 | $33.75 | $33.29 | $33.32 | $31.85 | 80,000 |
| 2020-06-30 | $33.14 | $33.71 | $33.14 | $33.54 | $32.06 | 81,682 |
| 2020-06-29 | $32.83 | $33.15 | $32.74 | $33.12 | $31.66 | 61,360 |
| 2020-06-26 | $33.21 | $33.21 | $32.46 | $32.60 | $31.16 | 119,998 |
| 2020-06-25 | $32.82 | $33.41 | $32.82 | $33.41 | $31.94 | 97,059 |
| 2020-06-24 | $33.61 | $33.61 | $32.75 | $32.92 | $31.47 | 170,502 |
| 2020-06-23 | $34.20 | $34.20 | $33.83 | $33.83 | $32.34 | 62,598 |
| 2020-06-22 | $33.86 | $34.00 | $33.69 | $33.89 | $32.40 | 41,483 |
| 2020-06-19 | $34.83 | $34.83 | $33.99 | $34.24 | $32.49 | 194,298 |
| 2020-06-18 | $34.13 | $34.51 | $34.13 | $34.42 | $32.66 | 66,909 |
| 2020-06-17 | $34.85 | $34.85 | $34.36 | $34.44 | $32.68 | 85,493 |
| 2020-06-16 | $35.27 | $35.27 | $34.20 | $34.69 | $32.92 | 168,928 |
| 2020-06-15 | $33.00 | $34.37 | $32.98 | $34.19 | $32.44 | 116,572 |
| 2020-06-12 | $34.30 | $34.30 | $33.33 | $33.89 | $32.16 | 37,482 |
| 2020-06-11 | $34.61 | $34.76 | $33.37 | $33.38 | $31.67 | 125,454 |
| 2020-06-10 | $36.47 | $36.47 | $35.81 | $35.81 | $33.98 | 71,941 |
| 2020-06-09 | $36.68 | $36.73 | $36.37 | $36.60 | $34.73 | 43,166 |
| 2020-06-08 | $36.76 | $37.22 | $36.74 | $37.21 | $35.31 | 61,309 |
| 2020-06-05 | $36.70 | $37.01 | $36.49 | $36.53 | $34.66 | 63,130 |
| 2020-06-04 | $35.08 | $35.63 | $35.04 | $35.62 | $33.80 | 31,112 |
| 2020-06-03 | $34.94 | $35.37 | $34.94 | $35.25 | $33.45 | 115,063 |
| 2020-06-02 | $34.30 | $34.55 | $34.30 | $34.54 | $32.77 | 64,608 |
| 2020-06-01 | $33.98 | $34.30 | $33.94 | $34.16 | $32.41 | 27,365 |
| 2020-05-29 | $33.85 | $34.20 | $33.55 | $34.19 | $32.44 | 89,402 |
| 2020-05-28 | $34.51 | $34.61 | $34.05 | $34.08 | $32.34 | 48,679 |
| 2020-05-27 | $34.13 | $34.43 | $33.80 | $34.43 | $32.67 | 96,465 |
| 2020-05-26 | $33.34 | $33.77 | $33.34 | $33.44 | $31.73 | 42,149 |
| 2020-05-22 | $32.45 | $32.55 | $32.26 | $32.54 | $30.88 | 76,149 |
| 2020-05-21 | $32.71 | $32.83 | $32.49 | $32.53 | $30.87 | 193,504 |
| 2020-05-20 | $32.64 | $32.94 | $32.60 | $32.76 | $31.09 | 118,962 |
| 2020-05-19 | $32.68 | $32.73 | $32.28 | $32.28 | $30.63 | 49,296 |
| 2020-05-18 | $32.36 | $32.95 | $32.36 | $32.78 | $31.10 | 45,638 |
| 2020-05-15 | $31.30 | $31.58 | $31.17 | $31.56 | $29.95 | 56,642 |
| 2020-05-14 | $30.66 | $31.61 | $30.39 | $31.60 | $29.98 | 78,236 |
| 2020-05-13 | $31.68 | $31.68 | $30.75 | $31.01 | $29.42 | 79,971 |
| 2020-05-12 | $32.65 | $32.74 | $31.83 | $31.88 | $30.25 | 36,686 |
| 2020-05-11 | $32.41 | $32.69 | $32.26 | $32.56 | $30.90 | 49,225 |
| 2020-05-08 | $32.44 | $32.76 | $32.41 | $32.71 | $31.04 | 61,221 |
| 2020-05-07 | $32.11 | $32.39 | $31.99 | $32.02 | $30.38 | 76,205 |
| 2020-05-06 | $32.39 | $32.42 | $31.78 | $31.79 | $30.16 | 59,854 |
| 2020-05-05 | $32.41 | $32.62 | $32.20 | $32.20 | $30.55 | 121,684 |
| 2020-05-04 | $31.88 | $32.09 | $31.63 | $32.05 | $30.41 | 117,474 |
| 2020-05-01 | $32.57 | $32.57 | $32.06 | $32.18 | $30.53 | 54,547 |
| 2020-04-30 | $33.43 | $33.43 | $33.03 | $33.20 | $31.50 | 83,793 |
| 2020-04-29 | $33.93 | $34.18 | $33.69 | $33.95 | $32.21 | 71,364 |
| 2020-04-28 | $33.54 | $33.79 | $33.13 | $33.21 | $31.51 | 467,476 |
| 2020-04-27 | $32.49 | $33.23 | $32.49 | $33.08 | $31.39 | 72,087 |
| 2020-04-24 | $31.92 | $32.38 | $31.74 | $32.28 | $30.63 | 275,803 |
| 2020-04-23 | $32.07 | $32.36 | $31.84 | $31.86 | $30.23 | 109,975 |
| 2020-04-22 | $31.96 | $31.99 | $31.70 | $31.79 | $30.16 | 67,599 |
| 2020-04-21 | $31.68 | $31.92 | $31.32 | $31.41 | $29.80 | 81,032 |
| 2020-04-20 | $32.31 | $32.89 | $32.23 | $32.39 | $30.73 | 181,590 |
| 2020-04-17 | $32.79 | $32.99 | $32.40 | $32.95 | $31.27 | 137,321 |
| 2020-04-16 | $31.98 | $32.04 | $31.49 | $31.82 | $30.19 | 102,864 |
| 2020-04-15 | $32.17 | $32.24 | $31.73 | $31.93 | $30.30 | 103,166 |
| 2020-04-14 | $32.92 | $33.14 | $32.55 | $33.06 | $31.37 | 181,502 |
| 2020-04-13 | $32.85 | $32.85 | $32.03 | $32.31 | $30.66 | 139,882 |
| 2020-04-09 | $32.67 | $33.33 | $32.62 | $32.94 | $31.26 | 401,730 |
| 2020-04-08 | $31.24 | $32.31 | $31.08 | $32.17 | $30.53 | 185,908 |
| 2020-04-07 | $31.87 | $32.08 | $30.87 | $30.87 | $29.29 | 160,579 |
| 2020-04-06 | $30.01 | $31.02 | $30.01 | $30.82 | $29.24 | 137,857 |
| 2020-04-03 | $29.31 | $29.66 | $28.66 | $28.96 | $27.48 | 140,236 |
| 2020-04-02 | $28.68 | $29.58 | $28.60 | $29.46 | $27.95 | 209,895 |
| 2020-04-01 | $28.92 | $29.24 | $28.38 | $28.67 | $27.20 | 86,864 |
| 2020-03-31 | $30.82 | $30.91 | $30.04 | $30.13 | $28.59 | 175,401 |
| 2020-03-30 | $30.10 | $31.08 | $29.92 | $30.98 | $29.40 | 169,496 |
| 2020-03-27 | $29.72 | $30.84 | $29.61 | $29.92 | $28.39 | 184,307 |
| 2020-03-26 | $29.15 | $31.00 | $29.15 | $30.94 | $29.36 | 235,313 |
| 2020-03-25 | $28.54 | $30.10 | $27.91 | $28.84 | $27.37 | 260,048 |
| 2020-03-24 | $27.39 | $28.48 | $27.24 | $28.43 | $26.98 | 213,710 |
| 2020-03-23 | $26.77 | $26.89 | $25.67 | $25.96 | $24.63 | 265,781 |
| 2020-03-20 | $28.71 | $28.81 | $27.10 | $27.22 | $25.55 | 217,746 |
| 2020-03-19 | $28.56 | $29.28 | $27.74 | $28.63 | $26.88 | 196,210 |
| 2020-03-18 | $28.65 | $29.55 | $27.48 | $29.15 | $27.36 | 314,812 |
| 2020-03-17 | $29.27 | $30.72 | $28.54 | $30.58 | $28.71 | 223,373 |
| 2020-03-16 | $28.27 | $30.86 | $28.27 | $28.84 | $27.07 | 340,268 |
| 2020-03-13 | $31.03 | $32.33 | $29.76 | $32.26 | $30.28 | 399,227 |
| 2020-03-12 | $30.30 | $31.42 | $29.22 | $29.22 | $27.43 | 335,084 |
| 2020-03-11 | $33.45 | $33.61 | $32.25 | $32.67 | $30.67 | 194,298 |
| 2020-03-10 | $34.10 | $34.47 | $32.64 | $34.44 | $32.33 | 316,621 |
| 2020-03-09 | $33.15 | $34.06 | $32.69 | $33.05 | $31.03 | 241,834 |
| 2020-03-06 | $35.15 | $35.94 | $35.06 | $35.79 | $33.60 | 114,172 |
| 2020-03-05 | $36.70 | $37.05 | $36.12 | $36.39 | $34.16 | 177,064 |
| 2020-03-04 | $36.88 | $37.72 | $36.50 | $37.68 | $35.37 | 483,734 |
| 2020-03-03 | $37.46 | $38.03 | $35.89 | $36.22 | $34.00 | 440,160 |
| 2020-03-02 | $36.16 | $37.50 | $35.72 | $37.50 | $35.20 | 263,398 |
| 2020-02-28 | $35.28 | $36.00 | $34.90 | $35.98 | $33.78 | 232,666 |
| 2020-02-27 | $37.37 | $37.95 | $36.46 | $36.46 | $34.23 | 192,733 |
| 2020-02-26 | $38.79 | $39.01 | $38.10 | $38.11 | $35.78 | 72,646 |
| 2020-02-25 | $40.04 | $40.04 | $38.39 | $38.57 | $36.21 | 131,899 |
| 2020-02-24 | $40.08 | $40.33 | $39.81 | $39.89 | $37.45 | 570,857 |
| 2020-02-21 | $41.35 | $41.41 | $41.11 | $41.22 | $38.70 | 231,645 |
| 2020-02-20 | $41.43 | $41.70 | $41.26 | $41.56 | $39.01 | 88,676 |
| 2020-02-19 | $41.55 | $41.65 | $41.53 | $41.58 | $39.03 | 132,978 |
| 2020-02-18 | $41.57 | $41.72 | $41.30 | $41.45 | $38.91 | 60,322 |
| 2020-02-14 | $41.91 | $41.91 | $41.54 | $41.72 | $39.16 | 52,650 |
| 2020-02-13 | $41.86 | $41.96 | $41.77 | $41.87 | $39.31 | 36,569 |
| 2020-02-12 | $42.07 | $42.27 | $42.02 | $42.08 | $39.50 | 84,605 |
| 2020-02-11 | $41.85 | $42.03 | $41.81 | $41.88 | $39.31 | 152,729 |
| 2020-02-10 | $41.47 | $41.71 | $41.45 | $41.71 | $39.16 | 73,314 |
| 2020-02-07 | $41.66 | $41.71 | $41.51 | $41.55 | $39.00 | 127,226 |
| 2020-02-06 | $41.87 | $42.00 | $41.71 | $41.77 | $39.21 | 744,982 |
| 2020-02-05 | $41.24 | $41.75 | $41.24 | $41.72 | $39.16 | 697,933 |
| 2020-02-04 | $40.56 | $40.93 | $40.56 | $40.75 | $38.25 | 550,596 |
| 2020-02-03 | $40.23 | $40.61 | $40.12 | $40.13 | $37.67 | 136,876 |
| 2020-01-31 | $40.61 | $40.67 | $39.93 | $40.10 | $37.64 | 183,363 |
| 2020-01-30 | $40.40 | $40.89 | $40.24 | $40.86 | $38.36 | 215,587 |
| 2020-01-29 | $41.10 | $41.14 | $40.78 | $40.79 | $38.29 | 306,650 |
| 2020-01-28 | $40.77 | $41.08 | $40.69 | $40.91 | $38.40 | 41,309 |
| 2020-01-27 | $40.51 | $40.76 | $40.43 | $40.57 | $38.08 | 76,542 |
| 2020-01-24 | $41.73 | $41.73 | $41.03 | $41.27 | $38.74 | 84,024 |
| 2020-01-23 | $41.60 | $41.77 | $41.30 | $41.74 | $39.18 | 47,843 |
| 2020-01-22 | $41.71 | $41.82 | $41.68 | $41.73 | $39.17 | 48,648 |
| 2020-01-21 | $41.64 | $41.78 | $41.55 | $41.56 | $39.01 | 144,874 |
| 2020-01-17 | $41.79 | $41.88 | $41.76 | $41.84 | $39.28 | 260,577 |
| 2020-01-16 | $41.61 | $41.76 | $41.50 | $41.76 | $39.20 | 48,801 |
| 2020-01-15 | $41.48 | $41.55 | $41.33 | $41.44 | $38.90 | 61,232 |
| 2020-01-14 | $41.49 | $41.70 | $41.46 | $41.52 | $38.98 | 72,704 |
| 2020-01-13 | $41.29 | $41.49 | $41.20 | $41.49 | $38.95 | 65,708 |
| 2020-01-10 | $41.53 | $41.53 | $41.19 | $41.24 | $38.71 | 70,191 |
| 2020-01-09 | $41.44 | $41.45 | $41.31 | $41.42 | $38.88 | 61,177 |
| 2020-01-08 | $41.08 | $41.43 | $41.07 | $41.25 | $38.72 | 90,666 |
| 2020-01-07 | $41.21 | $41.24 | $41.03 | $41.13 | $38.61 | 98,534 |
| 2020-01-06 | $41.00 | $41.29 | $41.00 | $41.29 | $38.76 | 184,680 |
| 2020-01-03 | $41.21 | $41.38 | $41.16 | $41.31 | $38.78 | 378,061 |
| 2020-01-02 | $41.48 | $41.71 | $41.39 | $41.71 | $39.16 | 187,243 |
| 2019-12-31 | $41.15 | $41.35 | $41.12 | $41.35 | $38.82 | 53,069 |
| 2019-12-30 | $41.51 | $41.51 | $41.18 | $41.21 | $38.69 | 49,281 |
| 2019-12-27 | $41.65 | $41.65 | $41.42 | $41.47 | $38.93 | 47,384 |
| 2019-12-26 | $41.50 | $41.55 | $41.44 | $41.55 | $39.00 | 43,419 |
| 2019-12-24 | $41.48 | $41.48 | $41.36 | $41.40 | $38.86 | 57,632 |
| 2019-12-23 | $41.51 | $41.51 | $41.39 | $41.43 | $38.89 | 57,632 |
| 2019-12-20 | $41.66 | $41.70 | $41.58 | $41.64 | $38.86 | 40,337 |
| 2019-12-19 | $41.44 | $41.47 | $41.36 | $41.44 | $38.68 | 41,945 |
| 2019-12-18 | $41.50 | $41.50 | $41.32 | $41.35 | $38.59 | 110,572 |
| 2019-12-17 | $41.52 | $41.56 | $41.44 | $41.45 | $38.69 | 107,043 |
| 2019-12-16 | $41.45 | $41.56 | $41.37 | $41.37 | $38.61 | 234,136 |
| 2019-12-13 | $41.42 | $41.56 | $41.06 | $41.15 | $38.41 | 111,568 |
| 2019-12-12 | $40.81 | $41.48 | $40.81 | $41.37 | $38.61 | 135,972 |
| 2019-12-11 | $40.87 | $40.88 | $40.72 | $40.75 | $38.03 | 70,253 |
| 2019-12-10 | $40.90 | $40.98 | $40.66 | $40.82 | $38.10 | 80,172 |
| 2019-12-09 | $40.95 | $41.01 | $40.86 | $40.89 | $38.16 | 295,320 |
| 2019-12-06 | $40.90 | $41.08 | $40.90 | $40.99 | $38.26 | 264,425 |
| 2019-12-05 | $40.58 | $40.60 | $40.37 | $40.55 | $37.85 | 286,608 |
| 2019-12-04 | $40.47 | $40.65 | $40.36 | $40.51 | $37.81 | 463,132 |
| 2019-12-03 | $40.41 | $40.41 | $40.03 | $40.28 | $37.59 | 598,905 |
| 2019-12-02 | $41.17 | $41.17 | $40.68 | $40.69 | $37.98 | 215,695 |
| 2019-11-29 | $41.14 | $41.14 | $40.96 | $41.04 | $38.30 | 138,625 |
| 2019-11-27 | $41.20 | $41.20 | $41.01 | $41.15 | $38.41 | 192,637 |
| 2019-11-26 | $41.13 | $41.13 | $40.91 | $41.06 | $38.32 | 360,436 |
| 2019-11-25 | $40.87 | $41.10 | $40.87 | $41.10 | $38.36 | 138,313 |
| 2019-11-22 | $40.57 | $40.74 | $40.57 | $40.71 | $38.00 | 159,345 |
| 2019-11-21 | $40.49 | $40.59 | $40.34 | $40.51 | $37.81 | 72,903 |
| 2019-11-20 | $40.40 | $40.42 | $40.10 | $40.33 | $37.64 | 67,083 |
| 2019-11-19 | $40.70 | $40.74 | $40.51 | $40.57 | $37.87 | 62,114 |
| 2019-11-18 | $40.57 | $40.63 | $40.47 | $40.61 | $37.90 | 43,555 |
| 2019-11-15 | $40.50 | $40.64 | $40.45 | $40.64 | $37.93 | 115,151 |
| 2019-11-14 | $40.20 | $40.27 | $40.09 | $40.26 | $37.58 | 30,629 |
| 2019-11-13 | $40.32 | $40.46 | $40.30 | $40.38 | $37.69 | 52,387 |
| 2019-11-12 | $40.53 | $40.71 | $40.45 | $40.54 | $37.84 | 85,330 |
| 2019-11-11 | $40.49 | $40.57 | $40.39 | $40.52 | $37.82 | 35,302 |
| 2019-11-08 | $40.44 | $40.60 | $40.30 | $40.60 | $37.89 | 50,845 |
| 2019-11-07 | $40.54 | $40.74 | $40.45 | $40.48 | $37.78 | 96,979 |
| 2019-11-06 | $40.29 | $40.37 | $40.18 | $40.35 | $37.66 | 113,822 |
| 2019-11-05 | $40.13 | $40.36 | $40.13 | $40.25 | $37.57 | 520,566 |
| 2019-11-04 | $40.00 | $40.17 | $40.00 | $40.14 | $37.46 | 68,110 |
| 2019-11-01 | $39.50 | $39.77 | $39.49 | $39.77 | $37.12 | 33,055 |
| 2019-10-31 | $39.33 | $39.33 | $38.97 | $39.27 | $36.65 | 280,634 |
| 2019-10-30 | $39.52 | $39.54 | $39.28 | $39.49 | $36.86 | 82,093 |
| 2019-10-29 | $39.37 | $39.63 | $39.36 | $39.51 | $36.88 | 66,630 |
| 2019-10-28 | $39.26 | $39.49 | $39.26 | $39.42 | $36.79 | 31,990 |
| 2019-10-25 | $38.69 | $39.15 | $38.69 | $39.13 | $36.52 | 44,921 |
| 2019-10-24 | $38.77 | $38.84 | $38.58 | $38.71 | $36.13 | 38,729 |
| 2019-10-23 | $38.48 | $38.63 | $38.45 | $38.62 | $36.05 | 36,773 |
| 2019-10-22 | $38.63 | $38.80 | $38.51 | $38.59 | $36.02 | 55,303 |
| 2019-10-21 | $38.23 | $38.43 | $38.23 | $38.42 | $35.86 | 55,959 |
| 2019-10-18 | $38.01 | $38.16 | $37.95 | $38.05 | $35.51 | 37,615 |
| 2019-10-17 | $38.16 | $38.29 | $38.02 | $38.12 | $35.58 | 39,392 |
| 2019-10-16 | $38.14 | $38.27 | $38.04 | $38.04 | $35.50 | 34,176 |
| 2019-10-15 | $37.86 | $38.26 | $37.79 | $38.12 | $35.58 | 42,041 |
| 2019-10-14 | $37.61 | $37.76 | $37.61 | $37.69 | $35.18 | 26,982 |
| 2019-10-11 | $37.70 | $38.12 | $37.70 | $37.72 | $35.21 | 138,346 |
| 2019-10-10 | $36.96 | $37.41 | $36.96 | $37.25 | $34.77 | 229,980 |
| 2019-10-09 | $36.86 | $37.07 | $36.83 | $36.93 | $34.47 | 233,766 |
| 2019-10-08 | $36.96 | $37.08 | $36.60 | $36.63 | $34.19 | 105,183 |
| 2019-10-07 | $37.33 | $37.55 | $37.27 | $37.27 | $34.79 | 123,116 |
| 2019-10-04 | $36.95 | $37.44 | $36.95 | $37.42 | $34.93 | 118,956 |
| 2019-10-03 | $36.72 | $36.92 | $36.32 | $36.92 | $34.46 | 167,574 |
| 2019-10-02 | $37.33 | $37.33 | $36.66 | $36.76 | $34.31 | 96,223 |
| 2019-10-01 | $38.39 | $38.39 | $37.49 | $37.50 | $35.00 | 58,905 |
| 2019-09-30 | $38.28 | $38.44 | $38.27 | $38.33 | $35.77 | 53,174 |
| 2019-09-27 | $38.34 | $38.46 | $38.04 | $38.22 | $35.67 | 64,139 |
| 2019-09-26 | $38.42 | $38.42 | $38.13 | $38.23 | $35.68 | 62,780 |
| 2019-09-25 | $38.23 | $38.50 | $38.11 | $38.44 | $35.88 | 53,719 |
| 2019-09-24 | $38.80 | $38.80 | $38.18 | $38.24 | $35.69 | 101,607 |
| 2019-09-23 | $38.49 | $38.74 | $38.47 | $38.63 | $36.05 | 52,492 |
| 2019-09-20 | $38.96 | $39.10 | $38.78 | $38.81 | $36.05 | 33,766 |
| 2019-09-19 | $38.93 | $39.10 | $38.84 | $38.84 | $36.08 | 32,753 |
| 2019-09-18 | $38.86 | $38.92 | $38.67 | $38.90 | $36.13 | 42,432 |
| 2019-09-17 | $38.80 | $38.92 | $38.70 | $38.92 | $36.15 | 59,409 |
| 2019-09-16 | $38.84 | $38.93 | $38.79 | $38.91 | $36.14 | 28,500 |
| 2019-09-13 | $39.11 | $39.22 | $39.05 | $39.10 | $36.32 | 49,851 |
| 2019-09-12 | $38.97 | $39.12 | $38.75 | $38.98 | $36.21 | 61,999 |
| 2019-09-11 | $38.73 | $39.00 | $38.55 | $39.00 | $36.22 | 54,744 |
| 2019-09-10 | $38.36 | $38.61 | $38.34 | $38.61 | $35.86 | 50,826 |
| 2019-09-09 | $38.01 | $38.40 | $38.01 | $38.37 | $35.64 | 55,015 |
| 2019-09-06 | $37.84 | $37.94 | $37.74 | $37.88 | $35.18 | 60,250 |
| 2019-09-05 | $37.46 | $38.02 | $37.46 | $37.78 | $35.09 | 62,586 |
| 2019-09-04 | $37.04 | $37.17 | $37.03 | $37.15 | $34.51 | 32,855 |
| 2019-09-03 | $36.71 | $36.81 | $36.53 | $36.78 | $34.16 | 60,595 |
| 2019-08-30 | $37.03 | $37.08 | $36.83 | $36.93 | $34.30 | 80,528 |
| 2019-08-29 | $36.69 | $36.87 | $36.54 | $36.78 | $34.16 | 63,362 |
| 2019-08-28 | $36.02 | $36.38 | $36.02 | $36.38 | $33.79 | 63,400 |
| 2019-08-27 | $36.43 | $36.50 | $36.07 | $36.15 | $33.58 | 51,054 |
| 2019-08-26 | $36.11 | $36.26 | $36.01 | $36.23 | $33.65 | 118,572 |
| 2019-08-23 | $36.60 | $36.80 | $35.71 | $35.82 | $33.27 | 42,136 |
| 2019-08-22 | $36.86 | $36.97 | $36.66 | $36.82 | $34.20 | 54,834 |
| 2019-08-21 | $36.74 | $36.79 | $36.67 | $36.76 | $34.14 | 91,747 |
| 2019-08-20 | $36.52 | $36.72 | $36.40 | $36.42 | $33.83 | 37,305 |
| 2019-08-19 | $36.72 | $36.80 | $36.65 | $36.72 | $34.11 | 32,060 |
| 2019-08-16 | $35.98 | $36.36 | $35.98 | $36.30 | $33.72 | 76,405 |
| 2019-08-15 | $35.78 | $35.87 | $35.48 | $35.77 | $33.22 | 70,516 |
| 2019-08-14 | $36.13 | $36.19 | $35.61 | $35.64 | $33.10 | 70,183 |
| 2019-08-13 | $36.15 | $36.92 | $36.12 | $36.66 | $34.05 | 100,207 |
| 2019-08-12 | $36.27 | $36.40 | $36.05 | $36.16 | $33.59 | 135,146 |
| 2019-08-09 | $36.53 | $36.67 | $36.24 | $36.48 | $33.88 | 82,605 |
| 2019-08-08 | $36.22 | $36.69 | $36.21 | $36.66 | $34.05 | 65,712 |
| 2019-08-07 | $35.78 | $36.22 | $35.46 | $36.13 | $33.56 | 146,358 |
| 2019-08-06 | $35.95 | $36.18 | $35.68 | $36.14 | $33.57 | 48,101 |
| 2019-08-05 | $36.28 | $36.29 | $35.54 | $35.77 | $33.22 | 93,336 |
| 2019-08-02 | $36.90 | $36.95 | $36.63 | $36.76 | $34.14 | 79,391 |
| 2019-08-01 | $37.44 | $37.80 | $36.97 | $37.07 | $34.43 | 96,202 |
| 2019-07-31 | $37.72 | $37.81 | $37.27 | $37.47 | $34.80 | 76,206 |
| 2019-07-30 | $37.66 | $37.73 | $37.63 | $37.71 | $35.03 | 66,712 |
| 2019-07-29 | $37.84 | $37.93 | $37.80 | $37.89 | $35.19 | 38,403 |
| 2019-07-26 | $37.87 | $37.94 | $37.76 | $37.90 | $35.20 | 79,147 |
| 2019-07-25 | $37.92 | $37.93 | $37.69 | $37.78 | $35.09 | 66,761 |
| 2019-07-24 | $37.69 | $38.02 | $37.69 | $38.02 | $35.31 | 47,394 |
| 2019-07-23 | $37.54 | $37.73 | $37.48 | $37.71 | $35.03 | 58,191 |
| 2019-07-22 | $37.49 | $37.54 | $37.42 | $37.48 | $34.81 | 57,254 |
| 2019-07-19 | $37.71 | $37.73 | $37.40 | $37.41 | $34.75 | 40,826 |
| 2019-07-18 | $37.23 | $37.65 | $37.23 | $37.61 | $34.93 | 73,751 |
| 2019-07-17 | $37.48 | $37.48 | $37.30 | $37.30 | $34.65 | 35,284 |
| 2019-07-16 | $37.50 | $37.52 | $37.38 | $37.46 | $34.79 | 58,323 |
| 2019-07-15 | $37.54 | $37.56 | $37.47 | $37.54 | $34.87 | 72,656 |
| 2019-07-12 | $37.38 | $37.50 | $37.38 | $37.49 | $34.82 | 36,721 |
| 2019-07-11 | $37.31 | $37.33 | $37.13 | $37.30 | $34.65 | 37,582 |
| 2019-07-10 | $37.27 | $37.41 | $37.21 | $37.27 | $34.62 | 76,439 |
| 2019-07-09 | $37.00 | $37.17 | $37.00 | $37.13 | $34.49 | 49,815 |
| 2019-07-08 | $37.15 | $37.21 | $37.08 | $37.16 | $34.52 | 43,829 |
| 2019-07-05 | $37.25 | $37.37 | $37.15 | $37.31 | $34.65 | 39,663 |
| 2019-07-03 | $37.21 | $37.41 | $37.21 | $37.38 | $34.72 | 28,467 |
| 2019-07-02 | $37.17 | $37.20 | $36.99 | $37.15 | $34.51 | 99,037 |
| 2019-07-01 | $37.25 | $37.37 | $36.99 | $37.13 | $34.49 | 89,809 |
| 2019-06-28 | $36.79 | $36.88 | $36.75 | $36.85 | $34.23 | 78,865 |
| 2019-06-27 | $36.64 | $36.73 | $36.60 | $36.66 | $34.05 | 100,511 |
| 2019-06-26 | $36.65 | $36.76 | $36.55 | $36.55 | $33.95 | 57,213 |
| 2019-06-25 | $36.75 | $36.78 | $36.52 | $36.53 | $33.93 | 58,026 |
| 2019-06-24 | $36.77 | $36.86 | $36.73 | $36.74 | $34.13 | 74,550 |
| 2019-06-21 | $36.91 | $37.12 | $36.91 | $36.99 | $34.15 | 43,949 |
| 2019-06-20 | $37.04 | $37.09 | $36.72 | $36.99 | $34.15 | 137,789 |
| 2019-06-19 | $36.66 | $36.80 | $36.63 | $36.71 | $33.89 | 79,753 |
| 2019-06-18 | $36.41 | $36.83 | $36.41 | $36.66 | $33.84 | 59,294 |
| 2019-06-17 | $36.39 | $36.39 | $36.23 | $36.25 | $33.46 | 21,055 |
| 2019-06-14 | $36.36 | $36.48 | $36.24 | $36.39 | $33.59 | 56,921 |
| 2019-06-13 | $36.44 | $36.54 | $36.36 | $36.49 | $33.69 | 71,436 |
| 2019-06-12 | $36.33 | $36.40 | $36.31 | $36.34 | $33.55 | 79,085 |
| 2019-06-11 | $36.54 | $36.60 | $36.31 | $36.37 | $33.58 | 48,222 |
| 2019-06-10 | $36.33 | $36.48 | $36.29 | $36.30 | $33.51 | 32,688 |
| 2019-06-07 | $36.08 | $36.37 | $36.08 | $36.15 | $33.37 | 54,002 |
| 2019-06-06 | $35.75 | $36.07 | $35.75 | $35.96 | $33.20 | 54,810 |
| 2019-06-05 | $35.64 | $35.73 | $35.46 | $35.70 | $32.96 | 69,909 |
| 2019-06-04 | $35.04 | $35.49 | $35.04 | $35.48 | $32.75 | 79,410 |
| 2019-06-03 | $34.54 | $34.88 | $34.54 | $34.74 | $32.07 | 96,397 |
| 2019-05-31 | $34.63 | $34.69 | $34.47 | $34.47 | $31.82 | 52,374 |
| 2019-05-30 | $35.12 | $35.24 | $34.89 | $35.03 | $32.34 | 133,312 |
| 2019-05-29 | $35.04 | $35.12 | $34.83 | $35.07 | $32.38 | 96,260 |
| 2019-05-28 | $35.63 | $35.72 | $35.24 | $35.24 | $32.53 | 353,403 |
| 2019-05-24 | $35.64 | $35.74 | $35.56 | $35.62 | $32.88 | 92,915 |
| 2019-05-23 | $35.67 | $35.67 | $35.29 | $35.49 | $32.76 | 110,162 |
| 2019-05-22 | $36.07 | $36.09 | $35.93 | $35.96 | $33.20 | 81,994 |
| 2019-05-21 | $35.97 | $36.21 | $35.97 | $36.16 | $33.38 | 176,318 |
| 2019-05-20 | $35.70 | $35.94 | $35.70 | $35.78 | $33.03 | 177,914 |
| 2019-05-17 | $35.71 | $36.17 | $35.71 | $35.88 | $33.12 | 61,018 |
| 2019-05-16 | $35.82 | $36.23 | $35.81 | $36.04 | $33.27 | 62,119 |
| 2019-05-15 | $35.38 | $35.81 | $35.33 | $35.73 | $32.98 | 77,384 |
| 2019-05-14 | $35.37 | $35.86 | $35.37 | $35.62 | $32.88 | 85,531 |
| 2019-05-13 | $35.47 | $35.60 | $35.15 | $35.27 | $32.56 | 119,916 |
| 2019-05-10 | $35.82 | $36.23 | $35.43 | $36.14 | $33.36 | 293,475 |
| 2019-05-09 | $35.72 | $36.02 | $35.52 | $35.97 | $33.21 | 132,541 |
| 2019-05-08 | $36.10 | $36.29 | $35.99 | $36.03 | $33.26 | 80,950 |
| 2019-05-07 | $36.40 | $36.45 | $35.92 | $36.16 | $33.38 | 432,316 |
| 2019-05-06 | $36.22 | $36.74 | $36.22 | $36.68 | $33.86 | 48,474 |
| 2019-05-03 | $36.64 | $36.87 | $36.61 | $36.82 | $33.99 | 85,744 |
| 2019-05-02 | $36.54 | $36.71 | $36.32 | $36.50 | $33.70 | 213,321 |
| 2019-05-01 | $36.77 | $36.87 | $36.57 | $36.57 | $33.76 | 82,966 |
| 2019-04-30 | $36.62 | $36.76 | $36.41 | $36.70 | $33.88 | 53,056 |
| 2019-04-29 | $36.46 | $36.67 | $36.46 | $36.57 | $33.76 | 50,448 |
| 2019-04-26 | $36.28 | $36.41 | $36.23 | $36.41 | $33.61 | 85,398 |
| 2019-04-25 | $36.35 | $36.50 | $36.22 | $36.37 | $33.58 | 178,955 |
| 2019-04-24 | $36.57 | $36.59 | $36.46 | $36.47 | $33.67 | 53,420 |
| 2019-04-23 | $36.36 | $36.62 | $36.36 | $36.58 | $33.77 | 40,775 |
| 2019-04-22 | $36.29 | $36.41 | $36.29 | $36.36 | $33.57 | 78,310 |
| 2019-04-18 | $36.57 | $36.57 | $36.32 | $36.43 | $33.63 | 92,884 |
| 2019-04-17 | $36.56 | $36.56 | $36.38 | $36.43 | $33.63 | 77,493 |
| 2019-04-16 | $36.42 | $36.48 | $36.37 | $36.42 | $33.62 | 77,930 |
| 2019-04-15 | $36.37 | $36.40 | $36.25 | $36.33 | $33.54 | 38,252 |
| 2019-04-12 | $36.40 | $36.54 | $36.27 | $36.38 | $33.58 | 69,769 |
| 2019-04-11 | $36.22 | $36.29 | $36.10 | $36.18 | $33.40 | 74,738 |
| 2019-04-10 | $36.02 | $36.18 | $35.97 | $36.16 | $33.38 | 99,609 |
| 2019-04-09 | $36.08 | $36.08 | $35.88 | $35.95 | $33.19 | 61,147 |
| 2019-04-08 | $36.10 | $36.21 | $36.09 | $36.20 | $33.42 | 49,564 |
| 2019-04-05 | $36.03 | $36.19 | $36.03 | $36.18 | $33.40 | 71,657 |
| 2019-04-04 | $35.89 | $36.01 | $35.89 | $35.99 | $33.22 | 236,415 |
| 2019-04-03 | $35.98 | $36.03 | $35.79 | $35.88 | $33.12 | 123,226 |
| 2019-04-02 | $35.93 | $35.96 | $35.77 | $35.80 | $33.05 | 50,819 |
| 2019-04-01 | $35.66 | $35.93 | $35.66 | $35.90 | $33.14 | 227,038 |
| 2019-03-29 | $35.37 | $35.45 | $35.27 | $35.42 | $32.70 | 85,913 |
| 2019-03-28 | $35.15 | $35.25 | $34.98 | $35.17 | $32.47 | 95,143 |
| 2019-03-27 | $35.18 | $35.30 | $34.92 | $35.06 | $32.37 | 114,016 |
| 2019-03-26 | $35.09 | $35.28 | $34.99 | $35.15 | $32.45 | 121,012 |
| 2019-03-25 | $34.98 | $35.07 | $34.70 | $34.84 | $32.16 | 124,109 |
| 2019-03-22 | $35.52 | $35.58 | $34.99 | $34.99 | $32.30 | 83,877 |
| 2019-03-21 | $35.33 | $35.79 | $35.33 | $35.71 | $32.97 | 84,134 |
| 2019-03-20 | $36.07 | $36.07 | $35.71 | $35.71 | $32.97 | 105,174 |
| 2019-03-19 | $36.43 | $36.49 | $36.08 | $36.15 | $33.37 | 119,436 |
| 2019-03-18 | $36.14 | $36.30 | $36.14 | $36.28 | $33.49 | 59,505 |
| 2019-03-15 | $36.16 | $36.49 | $36.16 | $36.39 | $33.34 | 87,616 |
| 2019-03-14 | $36.12 | $36.22 | $36.08 | $36.16 | $33.13 | 44,031 |
| 2019-03-13 | $35.92 | $36.23 | $35.92 | $36.12 | $33.10 | 63,806 |
| 2019-03-12 | $35.78 | $35.86 | $35.73 | $35.77 | $32.77 | 52,930 |
| 2019-03-11 | $35.31 | $35.72 | $35.31 | $35.69 | $32.70 | 73,885 |
| 2019-03-08 | $35.09 | $35.26 | $35.01 | $35.25 | $32.30 | 206,145 |
| 2019-03-07 | $35.55 | $35.63 | $35.23 | $35.35 | $32.39 | 118,026 |
| 2019-03-06 | $35.93 | $35.93 | $35.59 | $35.62 | $32.64 | 95,761 |
| 2019-03-05 | $36.02 | $36.05 | $35.85 | $35.95 | $32.94 | 69,780 |
| 2019-03-04 | $36.33 | $36.40 | $35.76 | $36.01 | $32.99 | 68,412 |
| 2019-03-01 | $36.30 | $36.42 | $36.10 | $36.23 | $33.20 | 69,652 |
| 2019-02-28 | $36.17 | $36.19 | $36.06 | $36.09 | $33.07 | 90,737 |
| 2019-02-27 | $36.30 | $36.39 | $36.18 | $36.33 | $33.29 | 79,675 |
| 2019-02-26 | $36.40 | $36.54 | $36.36 | $36.41 | $33.36 | 84,044 |
| 2019-02-25 | $36.51 | $36.66 | $36.42 | $36.43 | $33.38 | 92,147 |
| 2019-02-22 | $36.32 | $36.44 | $36.26 | $36.37 | $33.32 | 66,217 |
| 2019-02-21 | $36.20 | $36.29 | $36.07 | $36.17 | $33.14 | 59,500 |
| 2019-02-20 | $36.23 | $36.37 | $36.17 | $36.31 | $33.27 | 67,068 |
| 2019-02-19 | $36.02 | $36.35 | $36.02 | $36.24 | $33.21 | 392,292 |
| 2019-02-15 | $35.89 | $36.14 | $35.89 | $36.13 | $33.10 | 127,342 |
| 2019-02-14 | $35.50 | $35.78 | $35.48 | $35.59 | $32.61 | 148,829 |
| 2019-02-13 | $35.64 | $35.76 | $35.58 | $35.65 | $32.66 | 213,212 |
| 2019-02-12 | $35.28 | $35.62 | $35.28 | $35.52 | $32.55 | 105,848 |
| 2019-02-11 | $35.09 | $35.14 | $35.01 | $35.09 | $32.15 | 126,531 |
| 2019-02-08 | $34.91 | $35.03 | $34.72 | $35.03 | $32.10 | 128,611 |
| 2019-02-07 | $35.28 | $35.28 | $34.86 | $35.07 | $32.13 | 143,573 |
| 2019-02-06 | $35.32 | $35.51 | $35.32 | $35.45 | $32.48 | 111,150 |
| 2019-02-05 | $35.37 | $35.44 | $35.25 | $35.36 | $32.40 | 167,545 |
| 2019-02-04 | $35.26 | $35.36 | $35.09 | $35.36 | $32.40 | 380,959 |
| 2019-02-01 | $35.28 | $35.34 | $35.16 | $35.26 | $32.31 | 102,692 |
| 2019-01-31 | $34.88 | $35.29 | $34.85 | $35.24 | $32.29 | 92,096 |
| 2019-01-30 | $34.80 | $35.06 | $34.61 | $34.90 | $31.98 | 266,665 |
| 2019-01-29 | $34.78 | $34.91 | $34.71 | $34.79 | $31.88 | 94,779 |
| 2019-01-28 | $34.69 | $34.78 | $34.55 | $34.78 | $31.87 | 156,340 |
| 2019-01-25 | $35.01 | $35.12 | $34.93 | $35.00 | $32.07 | 150,964 |
| 2019-01-24 | $34.78 | $34.93 | $34.66 | $34.85 | $31.93 | 163,811 |
| 2019-01-23 | $34.86 | $35.01 | $34.53 | $34.83 | $31.91 | 181,578 |
| 2019-01-22 | $34.89 | $34.95 | $34.53 | $34.72 | $31.81 | 777,011 |
| 2019-01-18 | $34.90 | $35.16 | $34.80 | $35.09 | $32.15 | 151,540 |
| 2019-01-17 | $34.17 | $34.76 | $34.17 | $34.67 | $31.77 | 352,585 |
| 2019-01-16 | $34.35 | $34.49 | $34.30 | $34.36 | $31.48 | 117,681 |
| 2019-01-15 | $33.96 | $34.30 | $33.96 | $34.24 | $31.37 | 193,922 |
| 2019-01-14 | $33.84 | $34.09 | $33.84 | $33.97 | $31.13 | 109,777 |
| 2019-01-11 | $33.83 | $34.14 | $33.83 | $34.09 | $31.24 | 175,874 |
| 2019-01-10 | $33.65 | $34.00 | $33.52 | $33.96 | $31.12 | 552,914 |
| 2019-01-09 | $33.88 | $34.02 | $33.69 | $33.83 | $31.00 | 101,926 |
| 2019-01-08 | $33.88 | $33.88 | $33.52 | $33.81 | $30.98 | 223,887 |
| 2019-01-07 | $33.39 | $33.81 | $33.30 | $33.56 | $30.75 | 117,875 |
| 2019-01-04 | $32.81 | $33.44 | $32.81 | $33.37 | $30.58 | 59,620 |
| 2019-01-03 | $32.64 | $32.78 | $32.28 | $32.33 | $29.62 | 105,974 |
| 2019-01-02 | $32.14 | $32.90 | $32.14 | $32.80 | $30.05 | 219,885 |
| 2018-12-31 | $32.54 | $32.65 | $32.33 | $32.63 | $29.90 | 504,494 |
| 2018-12-28 | $32.51 | $32.79 | $32.26 | $32.35 | $29.64 | 1,709,397 |
| 2018-12-27 | $31.76 | $32.36 | $31.29 | $32.36 | $29.65 | 283,432 |
| 2018-12-26 | $31.06 | $32.06 | $30.64 | $32.06 | $29.38 | 350,313 |
| 2018-12-24 | $31.52 | $31.66 | $30.83 | $30.83 | $28.25 | 412,663 |
| 2018-12-21 | $32.45 | $33.03 | $31.87 | $31.96 | $29.11 | 408,776 |
| 2018-12-20 | $32.67 | $32.94 | $32.19 | $32.44 | $29.55 | 279,320 |
| 2018-12-19 | $33.31 | $33.81 | $32.66 | $32.81 | $29.88 | 372,047 |
| 2018-12-18 | $33.70 | $33.82 | $33.12 | $33.31 | $30.34 | 210,416 |
| 2018-12-17 | $33.90 | $34.08 | $33.27 | $33.43 | $30.45 | 207,173 |
| 2018-12-14 | $34.27 | $34.49 | $33.98 | $34.03 | $31.00 | 161,295 |
| 2018-12-13 | $34.72 | $34.85 | $34.45 | $34.58 | $31.50 | 151,493 |
| 2018-12-12 | $34.83 | $35.01 | $34.60 | $34.61 | $31.52 | 212,925 |
| 2018-12-11 | $34.89 | $34.99 | $34.29 | $34.47 | $31.40 | 262,766 |
| 2018-12-10 | $34.59 | $34.66 | $33.90 | $34.55 | $31.47 | 143,134 |
| 2018-12-07 | $35.31 | $35.43 | $34.49 | $34.61 | $31.52 | 140,752 |
| 2018-12-06 | $34.96 | $35.39 | $34.49 | $35.38 | $32.23 | 192,217 |
| 2018-12-04 | $36.57 | $36.66 | $35.40 | $35.47 | $32.31 | 217,345 |
| 2018-12-03 | $36.91 | $36.91 | $36.47 | $36.67 | $33.40 | 103,552 |
| 2018-11-30 | $36.19 | $36.57 | $36.19 | $36.53 | $33.27 | 148,861 |
| 2018-11-29 | $36.23 | $36.48 | $36.13 | $36.25 | $33.02 | 142,185 |
| 2018-11-28 | $35.92 | $36.36 | $35.72 | $36.36 | $33.12 | 125,816 |
| 2018-11-27 | $35.63 | $35.84 | $35.63 | $35.83 | $32.64 | 139,235 |
| 2018-11-26 | $35.64 | $35.84 | $35.61 | $35.73 | $32.54 | 110,487 |
| 2018-11-23 | $35.20 | $35.48 | $35.16 | $35.31 | $32.16 | 42,784 |
| 2018-11-21 | $35.43 | $35.69 | $35.39 | $35.39 | $32.23 | 162,081 |
| 2018-11-20 | $35.64 | $35.71 | $35.21 | $35.33 | $32.18 | 333,958 |
| 2018-11-19 | $36.06 | $36.17 | $35.77 | $35.92 | $32.72 | 141,252 |
| 2018-11-16 | $35.84 | $36.26 | $35.82 | $36.08 | $32.86 | 158,753 |
| 2018-11-15 | $35.51 | $36.02 | $35.35 | $35.97 | $32.76 | 202,351 |
| 2018-11-14 | $36.18 | $36.20 | $35.44 | $35.67 | $32.49 | 550,643 |
| 2018-11-13 | $35.99 | $36.31 | $35.88 | $35.97 | $32.76 | 145,004 |
| 2018-11-12 | $36.45 | $36.46 | $35.86 | $35.91 | $32.71 | 149,867 |
| 2018-11-09 | $36.59 | $36.64 | $36.34 | $36.50 | $33.25 | 62,790 |
| 2018-11-08 | $36.53 | $36.80 | $36.53 | $36.66 | $33.39 | 69,590 |
| 2018-11-07 | $36.47 | $36.73 | $36.28 | $36.73 | $33.46 | 85,084 |
| 2018-11-06 | $36.05 | $36.26 | $36.04 | $36.25 | $33.02 | 42,932 |
| 2018-11-05 | $35.81 | $36.14 | $35.81 | $36.04 | $32.83 | 167,716 |
| 2018-11-02 | $36.03 | $36.08 | $35.48 | $35.73 | $32.54 | 124,146 |
| 2018-11-01 | $35.69 | $35.87 | $35.60 | $35.84 | $32.64 | 78,150 |
| 2018-10-31 | $35.63 | $35.96 | $35.58 | $35.58 | $32.41 | 119,876 |
| 2018-10-30 | $34.83 | $35.37 | $34.80 | $35.34 | $32.19 | 409,685 |
| 2018-10-29 | $34.89 | $35.23 | $34.25 | $34.63 | $31.54 | 293,588 |
| 2018-10-26 | $34.56 | $34.82 | $34.23 | $34.52 | $31.44 | 248,439 |
| 2018-10-25 | $34.67 | $35.18 | $34.66 | $34.97 | $31.85 | 150,895 |
| 2018-10-24 | $35.49 | $35.49 | $34.42 | $34.49 | $31.42 | 183,550 |
| 2018-10-23 | $35.22 | $35.68 | $34.95 | $35.54 | $32.37 | 114,279 |
| 2018-10-22 | $36.15 | $36.15 | $35.70 | $35.71 | $32.53 | 65,144 |
| 2018-10-19 | $36.02 | $36.29 | $35.99 | $36.08 | $32.86 | 122,605 |
| 2018-10-18 | $36.20 | $36.42 | $35.84 | $35.95 | $32.75 | 97,964 |
| 2018-10-17 | $36.12 | $36.50 | $35.96 | $36.36 | $33.12 | 116,778 |
| 2018-10-16 | $35.75 | $36.14 | $35.68 | $36.10 | $32.88 | 65,084 |
| 2018-10-15 | $35.54 | $35.81 | $35.49 | $35.55 | $32.38 | 71,498 |
| 2018-10-12 | $35.77 | $35.77 | $35.10 | $35.56 | $32.39 | 139,679 |
| 2018-10-11 | $36.14 | $36.26 | $35.20 | $35.39 | $32.23 | 182,921 |
| 2018-10-10 | $37.16 | $37.16 | $36.24 | $36.26 | $33.03 | 129,451 |
| 2018-10-09 | $37.30 | $37.40 | $37.12 | $37.19 | $33.87 | 63,572 |
| 2018-10-08 | $37.14 | $37.45 | $37.14 | $37.40 | $34.07 | 62,346 |
| 2018-10-05 | $37.48 | $37.52 | $37.12 | $37.21 | $33.89 | 61,366 |
| 2018-10-04 | $37.51 | $37.63 | $37.23 | $37.46 | $34.12 | 68,935 |
| 2018-10-03 | $37.64 | $37.75 | $37.50 | $37.53 | $34.18 | 203,302 |
| 2018-10-02 | $37.38 | $37.53 | $37.32 | $37.49 | $34.15 | 84,045 |
| 2018-10-01 | $37.53 | $37.63 | $37.35 | $37.43 | $34.09 | 75,542 |
| 2018-09-28 | $37.36 | $37.47 | $37.32 | $37.38 | $34.05 | 103,585 |
| 2018-09-27 | $37.56 | $37.70 | $37.45 | $37.48 | $34.14 | 425,355 |
| 2018-09-26 | $37.79 | $37.83 | $37.50 | $37.53 | $34.18 | 197,275 |
| 2018-09-25 | $37.95 | $37.95 | $37.66 | $37.69 | $34.33 | 63,283 |
| 2018-09-24 | $38.19 | $38.19 | $37.84 | $37.87 | $34.49 | 53,009 |
| 2018-09-21 | $38.60 | $38.60 | $38.41 | $38.46 | $34.82 | 66,634 |
| 2018-09-20 | $38.24 | $38.49 | $38.24 | $38.43 | $34.80 | 98,543 |
| 2018-09-19 | $37.82 | $38.13 | $37.82 | $38.09 | $34.49 | 65,105 |
| 2018-09-18 | $37.75 | $37.90 | $37.62 | $37.85 | $34.27 | 58,068 |
| 2018-09-17 | $37.78 | $37.85 | $37.70 | $37.73 | $34.16 | 83,777 |
| 2018-09-14 | $37.74 | $37.84 | $37.68 | $37.79 | $34.22 | 112,408 |
| 2018-09-13 | $37.69 | $37.79 | $37.63 | $37.68 | $34.12 | 89,163 |
| 2018-09-12 | $37.59 | $37.66 | $37.49 | $37.54 | $33.99 | 155,567 |
| 2018-09-11 | $37.52 | $37.70 | $37.45 | $37.62 | $34.06 | 94,536 |
| 2018-09-10 | $37.64 | $37.73 | $37.59 | $37.59 | $34.04 | 85,586 |
| 2018-09-07 | $37.51 | $37.54 | $37.37 | $37.49 | $33.95 | 105,692 |
| 2018-09-06 | $37.72 | $37.81 | $37.50 | $37.57 | $34.02 | 65,497 |
| 2018-09-05 | $37.60 | $37.81 | $37.58 | $37.77 | $34.20 | 191,000 |
| 2018-09-04 | $37.63 | $37.69 | $37.52 | $37.65 | $34.09 | 66,005 |
| 2018-08-31 | $37.71 | $37.76 | $37.58 | $37.74 | $34.17 | 61,946 |
| 2018-08-30 | $37.95 | $38.00 | $37.74 | $37.80 | $34.23 | 85,308 |
| 2018-08-29 | $38.05 | $38.17 | $37.93 | $38.06 | $34.46 | 135,607 |
| 2018-08-28 | $38.09 | $38.14 | $38.00 | $38.01 | $34.42 | 98,393 |
| 2018-08-27 | $37.91 | $38.11 | $37.91 | $38.04 | $34.44 | 93,177 |
| 2018-08-24 | $37.67 | $37.82 | $37.66 | $37.75 | $34.18 | 120,943 |
| 2018-08-23 | $37.68 | $37.74 | $37.59 | $37.61 | $34.05 | 69,503 |
| 2018-08-22 | $37.85 | $37.86 | $37.73 | $37.75 | $34.18 | 83,360 |
| 2018-08-21 | $37.77 | $37.99 | $37.77 | $37.87 | $34.29 | 287,419 |
| 2018-08-20 | $37.67 | $37.79 | $37.66 | $37.76 | $34.19 | 44,711 |
| 2018-08-17 | $37.41 | $37.75 | $37.41 | $37.64 | $34.08 | 68,352 |
| 2018-08-16 | $37.25 | $37.54 | $37.25 | $37.47 | $33.93 | 56,360 |
| 2018-08-15 | $36.93 | $36.96 | $36.69 | $36.93 | $33.44 | 102,077 |
| 2018-08-14 | $36.97 | $37.19 | $36.97 | $37.14 | $33.63 | 66,981 |
| 2018-08-13 | $37.14 | $37.17 | $36.88 | $36.88 | $33.39 | 74,951 |
| 2018-08-10 | $37.14 | $37.20 | $37.01 | $37.13 | $33.62 | 42,990 |
| 2018-08-09 | $37.59 | $37.59 | $37.41 | $37.43 | $33.89 | 87,694 |
| 2018-08-08 | $37.49 | $37.60 | $37.45 | $37.53 | $33.98 | 107,475 |
| 2018-08-07 | $37.47 | $37.64 | $37.39 | $37.54 | $33.99 | 80,236 |
| 2018-08-06 | $37.25 | $37.47 | $37.24 | $37.40 | $33.86 | 66,613 |
| 2018-08-03 | $36.98 | $37.30 | $36.98 | $37.28 | $33.76 | 53,793 |
| 2018-08-02 | $36.71 | $36.99 | $36.68 | $36.98 | $33.48 | 66,141 |
| 2018-08-01 | $37.00 | $37.12 | $36.84 | $36.88 | $33.39 | 489,691 |
| 2018-07-31 | $37.04 | $37.15 | $37.00 | $37.04 | $33.54 | 150,715 |
| 2018-07-30 | $36.94 | $37.11 | $36.94 | $36.99 | $33.49 | 140,209 |
| 2018-07-27 | $36.95 | $37.07 | $36.83 | $36.94 | $33.45 | 358,228 |
| 2018-07-26 | $37.02 | $37.21 | $37.01 | $37.02 | $33.52 | 126,331 |
| 2018-07-25 | $36.74 | $36.93 | $36.62 | $36.92 | $33.43 | 73,627 |
| 2018-07-24 | $36.72 | $36.92 | $36.71 | $36.83 | $33.35 | 379,196 |
| 2018-07-23 | $36.41 | $36.62 | $36.39 | $36.58 | $33.12 | 47,392 |
| 2018-07-20 | $36.41 | $36.52 | $36.36 | $36.44 | $33.00 | 253,249 |
| 2018-07-19 | $36.64 | $36.68 | $36.48 | $36.49 | $33.04 | 64,931 |
| 2018-07-18 | $36.56 | $36.80 | $36.56 | $36.74 | $33.27 | 94,832 |
| 2018-07-17 | $36.50 | $36.71 | $36.47 | $36.61 | $33.15 | 78,029 |
| 2018-07-16 | $36.34 | $36.55 | $36.34 | $36.55 | $33.10 | 72,004 |
| 2018-07-13 | $36.30 | $36.44 | $36.21 | $36.35 | $32.91 | 72,593 |
| 2018-07-12 | $36.46 | $36.46 | $36.31 | $36.38 | $32.94 | 94,430 |
| 2018-07-11 | $36.35 | $36.41 | $36.22 | $36.22 | $32.80 | 45,480 |
| 2018-07-10 | $36.53 | $36.59 | $36.46 | $36.56 | $33.10 | 59,857 |
| 2018-07-09 | $36.05 | $36.44 | $36.05 | $36.42 | $32.98 | 64,879 |
| 2018-07-06 | $35.72 | $36.04 | $35.67 | $35.95 | $32.55 | 106,148 |
| 2018-07-05 | $35.75 | $35.79 | $35.57 | $35.75 | $32.37 | 63,485 |
| 2018-07-03 | $35.80 | $35.85 | $35.51 | $35.57 | $32.21 | 60,843 |
| 2018-07-02 | $35.46 | $35.67 | $35.41 | $35.67 | $32.30 | 76,636 |
| 2018-06-29 | $35.81 | $36.01 | $35.64 | $35.66 | $32.29 | 73,965 |
| 2018-06-28 | $35.46 | $35.69 | $35.31 | $35.59 | $32.23 | 78,573 |
| 2018-06-27 | $35.75 | $35.99 | $35.48 | $35.49 | $32.14 | 129,287 |
| 2018-06-26 | $35.80 | $35.83 | $35.62 | $35.73 | $32.35 | 96,100 |
| 2018-06-25 | $35.93 | $35.98 | $35.53 | $35.74 | $32.36 | 465,181 |
| 2018-06-22 | $36.20 | $36.29 | $36.08 | $36.08 | $32.67 | 87,982 |
| 2018-06-21 | $36.16 | $36.17 | $35.92 | $35.99 | $32.59 | 67,529 |
| 2018-06-20 | $36.43 | $36.43 | $36.17 | $36.17 | $32.75 | 47,115 |
| 2018-06-19 | $36.13 | $36.40 | $36.13 | $36.35 | $32.91 | 112,632 |
| 2018-06-18 | $36.42 | $36.50 | $36.34 | $36.49 | $33.04 | 54,917 |
| 2018-06-15 | $36.79 | $36.91 | $36.54 | $36.91 | $33.23 | 51,329 |
| 2018-06-14 | $37.07 | $37.07 | $36.87 | $36.89 | $33.21 | 41,851 |
| 2018-06-13 | $37.12 | $37.16 | $36.97 | $36.97 | $33.29 | 67,158 |
| 2018-06-12 | $37.35 | $37.35 | $37.06 | $37.17 | $33.47 | 38,133 |
| 2018-06-11 | $37.22 | $37.40 | $37.22 | $37.26 | $33.55 | 72,161 |
| 2018-06-08 | $37.04 | $37.21 | $37.01 | $37.20 | $33.49 | 64,863 |
| 2018-06-07 | $37.08 | $37.22 | $37.02 | $37.12 | $33.42 | 223,989 |
| 2018-06-06 | $36.74 | $37.00 | $36.72 | $36.99 | $33.30 | 90,365 |
| 2018-06-05 | $36.66 | $36.71 | $36.51 | $36.65 | $33.00 | 44,899 |
| 2018-06-04 | $36.57 | $36.73 | $36.57 | $36.66 | $33.01 | 44,494 |
| 2018-06-01 | $36.37 | $36.58 | $36.37 | $36.49 | $32.85 | 57,493 |
| 2018-05-31 | $36.41 | $36.41 | $36.02 | $36.12 | $32.52 | 80,563 |
| 2018-05-30 | $36.22 | $36.52 | $36.19 | $36.44 | $32.81 | 71,333 |
| 2018-05-29 | $36.17 | $36.31 | $35.81 | $35.98 | $32.39 | 89,916 |
| 2018-05-25 | $36.52 | $36.60 | $36.39 | $36.48 | $32.84 | 65,708 |
| 2018-05-24 | $36.59 | $36.61 | $36.28 | $36.56 | $32.92 | 139,931 |
| 2018-05-23 | $36.53 | $36.64 | $36.35 | $36.64 | $32.99 | 284,761 |
| 2018-05-22 | $36.81 | $36.93 | $36.71 | $36.72 | $33.06 | 68,619 |
| 2018-05-21 | $36.63 | $36.77 | $36.62 | $36.70 | $33.04 | 59,032 |
| 2018-05-18 | $36.64 | $36.64 | $36.44 | $36.44 | $32.81 | 44,924 |
| 2018-05-17 | $36.64 | $36.81 | $36.58 | $36.68 | $33.02 | 363,403 |
| 2018-05-16 | $36.40 | $36.74 | $36.40 | $36.67 | $33.02 | 89,401 |
| 2018-05-15 | $36.36 | $36.39 | $36.23 | $36.35 | $32.73 | 67,442 |
| 2018-05-14 | $36.51 | $36.60 | $36.43 | $36.48 | $32.84 | 48,788 |
| 2018-05-11 | $36.30 | $36.44 | $36.23 | $36.38 | $32.75 | 36,299 |
| 2018-05-10 | $35.96 | $36.30 | $35.96 | $36.23 | $32.62 | 68,961 |
| 2018-05-09 | $35.71 | $35.91 | $35.58 | $35.83 | $32.26 | 70,545 |
| 2018-05-08 | $35.66 | $35.76 | $35.46 | $35.66 | $32.11 | 71,603 |
| 2018-05-07 | $35.81 | $35.83 | $35.61 | $35.68 | $32.12 | 93,698 |
| 2018-05-04 | $35.15 | $35.85 | $35.12 | $35.72 | $32.16 | 168,607 |
| 2018-05-03 | $35.38 | $35.47 | $34.88 | $35.27 | $31.76 | 77,708 |
| 2018-05-02 | $35.89 | $35.92 | $35.53 | $35.56 | $32.02 | 77,807 |
| 2018-05-01 | $35.98 | $36.00 | $35.63 | $35.99 | $32.40 | 57,513 |
| 2018-04-30 | $36.55 | $36.63 | $36.14 | $36.16 | $32.56 | 45,005 |
| 2018-04-27 | $36.54 | $36.59 | $36.42 | $36.47 | $32.84 | 78,903 |
| 2018-04-26 | $36.48 | $36.64 | $36.33 | $36.51 | $32.87 | 61,487 |
| 2018-04-25 | $36.36 | $36.58 | $36.10 | $36.49 | $32.85 | 70,576 |
| 2018-04-24 | $36.87 | $36.94 | $36.15 | $36.37 | $32.75 | 84,410 |
| 2018-04-23 | $36.68 | $36.79 | $36.53 | $36.68 | $33.02 | 67,564 |
| 2018-04-20 | $36.90 | $36.96 | $36.54 | $36.64 | $32.99 | 48,564 |
| 2018-04-19 | $36.91 | $37.00 | $36.74 | $36.87 | $33.20 | 84,004 |
| 2018-04-18 | $37.09 | $37.18 | $37.01 | $37.01 | $33.32 | 64,493 |
| 2018-04-17 | $37.08 | $37.14 | $36.99 | $37.05 | $33.36 | 73,958 |
| 2018-04-16 | $36.70 | $37.02 | $36.67 | $36.82 | $33.15 | 82,637 |
| 2018-04-13 | $36.87 | $36.87 | $36.36 | $36.51 | $32.87 | 106,453 |
| 2018-04-12 | $36.56 | $36.82 | $36.56 | $36.68 | $33.02 | 92,129 |
| 2018-04-11 | $36.39 | $36.59 | $36.32 | $36.36 | $32.74 | 93,516 |
| 2018-04-10 | $36.46 | $36.70 | $36.26 | $36.59 | $32.94 | 82,568 |
| 2018-04-09 | $36.13 | $36.57 | $35.98 | $36.01 | $32.42 | 88,858 |
| 2018-04-06 | $36.40 | $36.59 | $35.69 | $35.97 | $32.39 | 121,535 |
| 2018-04-05 | $36.64 | $36.81 | $36.54 | $36.68 | $33.02 | 91,454 |
| 2018-04-04 | $35.51 | $36.58 | $35.51 | $36.50 | $32.86 | 82,925 |
| 2018-04-03 | $35.76 | $36.08 | $35.52 | $36.02 | $32.43 | 126,531 |
| 2018-04-02 | $36.37 | $36.50 | $35.18 | $35.58 | $32.03 | 193,407 |
| 2018-03-29 | $36.25 | $36.62 | $36.22 | $36.50 | $32.86 | 84,456 |
| 2018-03-28 | $36.04 | $36.36 | $35.91 | $36.04 | $32.45 | 117,118 |
| 2018-03-27 | $36.58 | $36.69 | $35.82 | $35.97 | $32.39 | 109,486 |
| 2018-03-26 | $36.12 | $36.47 | $35.86 | $36.44 | $32.81 | 66,465 |
| 2018-03-23 | $36.48 | $36.48 | $35.56 | $35.63 | $32.08 | 124,805 |
| 2018-03-22 | $37.08 | $37.08 | $36.41 | $36.45 | $32.82 | 123,518 |
| 2018-03-21 | $37.33 | $37.68 | $37.31 | $37.32 | $33.60 | 89,922 |
| 2018-03-20 | $37.45 | $37.57 | $37.27 | $37.34 | $33.62 | 75,830 |
| 2018-03-19 | $37.78 | $37.78 | $37.17 | $37.39 | $33.66 | 136,077 |
| 2018-03-16 | $37.96 | $38.22 | $37.96 | $38.01 | $34.09 | 58,613 |
| 2018-03-15 | $38.08 | $38.16 | $37.88 | $37.94 | $34.02 | 68,393 |
| 2018-03-14 | $38.42 | $38.42 | $37.93 | $38.00 | $34.08 | 70,805 |
| 2018-03-13 | $38.59 | $38.73 | $38.19 | $38.26 | $34.31 | 98,351 |
| 2018-03-12 | $38.50 | $38.54 | $38.36 | $38.44 | $34.47 | 219,911 |
| 2018-03-09 | $38.12 | $38.50 | $38.08 | $38.50 | $34.53 | 62,925 |
| 2018-03-08 | $37.88 | $37.90 | $37.68 | $37.90 | $33.99 | 48,244 |
| 2018-03-07 | $37.53 | $37.80 | $37.45 | $37.74 | $33.84 | 57,505 |
| 2018-03-06 | $37.89 | $37.92 | $37.69 | $37.87 | $33.96 | 142,340 |
| 2018-03-05 | $37.23 | $37.90 | $37.21 | $37.80 | $33.90 | 145,960 |
| 2018-03-02 | $36.95 | $37.49 | $36.87 | $37.43 | $33.57 | 153,024 |
| 2018-03-01 | $37.69 | $37.96 | $37.00 | $37.23 | $33.39 | 121,391 |
| 2018-02-28 | $38.29 | $38.29 | $37.69 | $37.69 | $33.80 | 69,006 |
| 2018-02-27 | $38.62 | $38.77 | $38.12 | $38.12 | $34.19 | 115,420 |
| 2018-02-26 | $38.43 | $38.68 | $38.38 | $38.64 | $34.65 | 106,806 |
| 2018-02-23 | $37.91 | $38.29 | $37.88 | $38.29 | $34.34 | 102,778 |
| 2018-02-22 | $37.80 | $38.08 | $37.65 | $37.71 | $33.82 | 521,125 |
| 2018-02-21 | $38.11 | $38.34 | $37.69 | $37.69 | $33.80 | 150,126 |
| 2018-02-20 | $38.25 | $38.32 | $37.96 | $38.08 | $34.15 | 63,615 |
| 2018-02-16 | $38.29 | $38.78 | $38.29 | $38.48 | $34.51 | 77,785 |
| 2018-02-15 | $38.11 | $38.33 | $37.83 | $38.32 | $34.36 | 75,981 |
| 2018-02-14 | $37.42 | $37.92 | $37.36 | $37.84 | $33.93 | 285,629 |
| 2018-02-13 | $37.26 | $37.66 | $37.21 | $37.60 | $33.72 | 113,150 |
| 2018-02-12 | $37.18 | $37.61 | $37.03 | $37.40 | $33.54 | 132,268 |
| 2018-02-09 | $36.81 | $37.19 | $35.91 | $36.91 | $33.10 | 253,475 |
| 2018-02-08 | $37.75 | $37.75 | $36.48 | $36.48 | $32.71 | 145,569 |
| 2018-02-07 | $37.72 | $38.33 | $37.68 | $37.72 | $33.83 | 179,921 |
| 2018-02-06 | $36.74 | $37.88 | $36.59 | $37.80 | $33.90 | 387,731 |
| 2018-02-05 | $38.54 | $38.85 | $37.23 | $37.33 | $33.48 | 240,335 |
| 2018-02-02 | $39.36 | $39.37 | $38.77 | $38.79 | $34.79 | 174,494 |
| 2018-02-01 | $39.51 | $39.75 | $39.46 | $39.53 | $35.45 | 163,849 |
| 2018-01-31 | $39.82 | $39.82 | $39.44 | $39.59 | $35.50 | 101,974 |
| 2018-01-30 | $39.90 | $40.06 | $39.72 | $39.74 | $35.64 | 148,196 |
| 2018-01-29 | $40.37 | $40.47 | $40.19 | $40.19 | $36.04 | 117,904 |
| 2018-01-26 | $40.17 | $40.51 | $40.17 | $40.51 | $36.33 | 90,228 |
| 2018-01-25 | $40.09 | $40.10 | $39.93 | $40.01 | $35.88 | 1,176,091 |
| 2018-01-24 | $40.05 | $40.11 | $39.84 | $39.96 | $35.84 | 272,462 |
| 2018-01-23 | $39.95 | $40.00 | $39.88 | $39.93 | $35.81 | 194,974 |
| 2018-01-22 | $39.67 | $39.98 | $39.67 | $39.98 | $35.85 | 78,230 |
| 2018-01-19 | $39.59 | $39.68 | $39.54 | $39.67 | $35.58 | 98,516 |
| 2018-01-18 | $39.58 | $39.64 | $39.46 | $39.53 | $35.45 | 189,903 |
| 2018-01-17 | $39.37 | $39.66 | $39.29 | $39.57 | $35.49 | 60,392 |
| 2018-01-16 | $39.43 | $39.56 | $39.14 | $39.22 | $35.17 | 82,463 |
| 2018-01-12 | $39.22 | $39.36 | $39.18 | $39.29 | $35.23 | 131,224 |
| 2018-01-11 | $39.09 | $39.20 | $39.06 | $39.20 | $35.15 | 85,557 |
| 2018-01-10 | $39.03 | $39.09 | $38.91 | $39.01 | $34.98 | 128,507 |
| 2018-01-09 | $39.27 | $39.37 | $39.13 | $39.14 | $35.10 | 130,480 |
| 2018-01-08 | $39.07 | $39.26 | $39.07 | $39.26 | $35.21 | 158,634 |
| 2018-01-05 | $39.20 | $39.20 | $39.02 | $39.19 | $35.15 | 136,972 |
| 2018-01-04 | $38.87 | $39.10 | $38.86 | $39.01 | $34.98 | 167,407 |
| 2018-01-03 | $38.88 | $38.93 | $38.80 | $38.88 | $34.87 | 148,267 |
| 2018-01-02 | $38.89 | $38.95 | $38.81 | $38.93 | $34.91 | 103,434 |
| 2017-12-29 | $39.13 | $39.13 | $38.81 | $38.81 | $34.80 | 42,669 |
| 2017-12-28 | $38.97 | $39.00 | $38.88 | $38.94 | $34.92 | 95,277 |
| 2017-12-27 | $38.87 | $38.95 | $38.84 | $38.89 | $34.88 | 79,806 |
| 2017-12-26 | $38.90 | $38.98 | $38.85 | $38.88 | $34.87 | 67,955 |
| 2017-12-22 | $39.00 | $39.06 | $38.92 | $38.95 | $34.93 | 144,181 |
| 2017-12-21 | $39.03 | $39.13 | $38.95 | $38.99 | $34.97 | 86,329 |
| 2017-12-20 | $39.17 | $39.19 | $39.02 | $39.05 | $35.02 | 103,640 |
| 2017-12-19 | $39.26 | $39.27 | $39.05 | $39.07 | $35.04 | 89,724 |
| 2017-12-18 | $39.21 | $39.38 | $39.18 | $39.22 | $35.17 | 58,497 |
| 2017-12-15 | $39.07 | $39.31 | $39.05 | $39.19 | $34.96 | 71,240 |
| 2017-12-14 | $39.08 | $39.09 | $38.90 | $38.92 | $34.72 | 93,974 |
| 2017-12-13 | $39.15 | $39.20 | $39.09 | $39.09 | $34.87 | 83,628 |
| 2017-12-12 | $39.12 | $39.19 | $39.07 | $39.10 | $34.88 | 64,721 |
| 2017-12-11 | $38.87 | $39.09 | $38.86 | $39.08 | $34.87 | 41,468 |
| 2017-12-08 | $38.78 | $38.90 | $38.73 | $38.90 | $34.71 | 66,614 |
| 2017-12-07 | $38.77 | $38.79 | $38.67 | $38.73 | $34.55 | 86,205 |
| 2017-12-06 | $38.87 | $38.88 | $38.79 | $38.82 | $34.63 | 81,619 |
| 2017-12-05 | $39.17 | $39.19 | $38.88 | $38.91 | $34.71 | 442,280 |
| 2017-12-04 | $39.29 | $39.35 | $39.17 | $39.19 | $34.96 | 73,195 |
| 2017-12-01 | $38.93 | $39.05 | $38.53 | $39.02 | $34.81 | 103,256 |
| 2017-11-30 | $38.87 | $39.15 | $38.81 | $38.99 | $34.79 | 87,017 |
| 2017-11-29 | $38.71 | $38.89 | $38.58 | $38.79 | $34.61 | 62,111 |
| 2017-11-28 | $38.08 | $38.69 | $38.08 | $38.67 | $34.50 | 72,769 |
| 2017-11-27 | $38.04 | $38.16 | $38.02 | $38.06 | $33.96 | 72,389 |
| 2017-11-24 | $38.19 | $38.21 | $38.10 | $38.10 | $33.99 | 15,386 |
| 2017-11-22 | $38.22 | $38.27 | $38.14 | $38.14 | $34.03 | 57,243 |
| 2017-11-21 | $38.25 | $38.30 | $38.23 | $38.25 | $34.13 | 56,760 |
| 2017-11-20 | $38.05 | $38.14 | $37.99 | $38.10 | $33.99 | 26,965 |
| 2017-11-17 | $38.02 | $38.08 | $37.99 | $38.03 | $33.93 | 59,223 |
| 2017-11-16 | $37.94 | $38.25 | $37.94 | $38.15 | $34.04 | 62,888 |
| 2017-11-15 | $37.51 | $37.75 | $37.44 | $37.67 | $33.61 | 72,546 |
| 2017-11-14 | $37.74 | $37.80 | $37.58 | $37.78 | $33.71 | 111,635 |
| 2017-11-13 | $37.67 | $37.88 | $37.67 | $37.84 | $33.76 | 66,169 |
| 2017-11-10 | $37.85 | $37.87 | $37.80 | $37.81 | $33.73 | 97,419 |
| 2017-11-09 | $37.79 | $37.91 | $37.62 | $37.81 | $33.73 | 83,280 |
| 2017-11-08 | $37.96 | $38.00 | $37.84 | $37.98 | $33.88 | 104,781 |
| 2017-11-07 | $38.16 | $38.24 | $37.91 | $37.97 | $33.88 | 40,903 |
| 2017-11-06 | $38.19 | $38.20 | $38.10 | $38.17 | $34.05 | 62,210 |
| 2017-11-03 | $38.24 | $38.24 | $38.14 | $38.22 | $34.10 | 54,090 |
| 2017-11-02 | $38.22 | $38.32 | $38.02 | $38.30 | $34.17 | 48,624 |
| 2017-11-01 | $38.19 | $38.32 | $38.16 | $38.20 | $34.08 | 85,617 |
| 2017-10-31 | $38.01 | $38.14 | $38.01 | $38.01 | $33.91 | 71,342 |
| 2017-10-30 | $38.10 | $38.15 | $37.95 | $38.04 | $33.94 | 66,630 |
| 2017-10-27 | $38.28 | $38.29 | $38.12 | $38.25 | $34.13 | 68,513 |
| 2017-10-26 | $38.42 | $38.57 | $38.33 | $38.33 | $34.20 | 89,756 |
| 2017-10-25 | $38.54 | $38.54 | $38.14 | $38.28 | $34.15 | 139,473 |
| 2017-10-24 | $38.50 | $38.63 | $38.49 | $38.57 | $34.41 | 96,237 |
| 2017-10-23 | $38.62 | $38.68 | $38.46 | $38.47 | $34.32 | 105,044 |
| 2017-10-20 | $38.50 | $38.55 | $38.43 | $38.55 | $34.39 | 50,049 |
| 2017-10-19 | $38.01 | $38.30 | $38.01 | $38.30 | $34.17 | 52,244 |
| 2017-10-18 | $38.16 | $38.21 | $38.13 | $38.16 | $34.04 | 119,020 |
| 2017-10-17 | $38.04 | $38.04 | $37.94 | $38.00 | $33.90 | 57,523 |
| 2017-10-16 | $38.00 | $38.05 | $37.95 | $38.02 | $33.92 | 46,507 |
| 2017-10-13 | $37.92 | $38.02 | $37.87 | $37.97 | $33.88 | 76,963 |
| 2017-10-12 | $38.03 | $38.06 | $37.86 | $37.88 | $33.80 | 61,370 |
| 2017-10-11 | $38.15 | $38.15 | $38.04 | $38.09 | $33.98 | 90,831 |
| 2017-10-10 | $38.06 | $38.17 | $38.00 | $38.13 | $34.02 | 59,692 |
| 2017-10-09 | $38.12 | $38.12 | $37.90 | $37.94 | $33.85 | 50,790 |
| 2017-10-06 | $37.99 | $38.12 | $37.94 | $38.02 | $33.92 | 76,630 |
| 2017-10-05 | $37.96 | $38.10 | $37.95 | $38.04 | $33.93 | 75,849 |
| 2017-10-04 | $37.88 | $38.00 | $37.88 | $37.92 | $33.83 | 91,121 |
| 2017-10-03 | $37.69 | $37.89 | $37.69 | $37.89 | $33.80 | 116,767 |
| 2017-10-02 | $37.43 | $37.63 | $37.41 | $37.63 | $33.57 | 82,192 |
| 2017-09-29 | $37.29 | $37.36 | $37.25 | $37.36 | $33.33 | 1,087,032 |
| 2017-09-28 | $37.26 | $37.31 | $37.20 | $37.29 | $33.27 | 146,198 |
| 2017-09-27 | $37.32 | $37.45 | $37.16 | $37.29 | $33.27 | 60,307 |
| 2017-09-26 | $37.19 | $37.24 | $37.12 | $37.19 | $33.18 | 79,827 |
| 2017-09-25 | $37.03 | $37.22 | $36.99 | $37.15 | $33.14 | 80,992 |
| 2017-09-22 | $36.97 | $37.10 | $36.95 | $37.07 | $33.07 | 72,645 |
| 2017-09-21 | $36.96 | $37.06 | $36.95 | $37.00 | $33.01 | 60,750 |
| 2017-09-20 | $36.94 | $37.03 | $36.86 | $37.02 | $33.03 | 158,961 |
| 2017-09-19 | $36.82 | $36.95 | $36.80 | $36.91 | $32.93 | 48,686 |
| 2017-09-18 | $36.69 | $36.81 | $36.69 | $36.77 | $32.80 | 73,592 |
| 2017-09-15 | $36.71 | $36.81 | $36.68 | $36.81 | $32.68 | 51,760 |
| 2017-09-14 | $36.66 | $36.71 | $36.64 | $36.65 | $32.54 | 83,756 |
| 2017-09-13 | $36.56 | $36.71 | $36.56 | $36.70 | $32.59 | 48,317 |
| 2017-09-12 | $36.39 | $36.64 | $36.39 | $36.62 | $32.51 | 58,202 |
| 2017-09-11 | $36.05 | $36.32 | $36.05 | $36.30 | $32.23 | 107,605 |
| 2017-09-08 | $35.68 | $35.89 | $35.68 | $35.78 | $31.77 | 49,787 |
| 2017-09-07 | $36.02 | $36.02 | $35.71 | $35.76 | $31.75 | 64,724 |
| 2017-09-06 | $35.96 | $36.07 | $35.93 | $36.00 | $31.96 | 49,926 |
| 2017-09-05 | $36.16 | $36.16 | $35.74 | $35.85 | $31.83 | 99,489 |
| 2017-09-01 | $36.19 | $36.40 | $36.19 | $36.32 | $32.25 | 78,657 |
| 2017-08-31 | $36.12 | $36.20 | $36.06 | $36.14 | $32.09 | 105,487 |
| 2017-08-30 | $35.94 | $36.10 | $35.93 | $36.05 | $32.01 | 52,879 |
| 2017-08-29 | $35.72 | $35.99 | $35.72 | $35.95 | $31.92 | 169,883 |
| 2017-08-28 | $36.09 | $36.09 | $35.92 | $35.98 | $31.95 | 56,847 |
| 2017-08-25 | $36.00 | $36.17 | $36.00 | $36.06 | $32.02 | 78,823 |
| 2017-08-24 | $36.02 | $36.06 | $35.85 | $35.89 | $31.87 | 52,416 |
| 2017-08-23 | $35.93 | $36.05 | $35.92 | $35.94 | $31.91 | 57,813 |
| 2017-08-22 | $35.83 | $36.09 | $35.83 | $36.06 | $32.02 | 56,950 |
| 2017-08-21 | $35.67 | $35.79 | $35.60 | $35.75 | $31.74 | 65,177 |
| 2017-08-18 | $35.71 | $35.93 | $35.65 | $35.69 | $31.69 | 89,408 |
| 2017-08-17 | $36.26 | $36.32 | $35.79 | $35.79 | $31.78 | 81,779 |
| 2017-08-16 | $36.48 | $36.54 | $36.36 | $36.43 | $32.35 | 74,640 |
| 2017-08-15 | $36.51 | $36.60 | $36.38 | $36.39 | $32.31 | 60,255 |
| 2017-08-14 | $36.26 | $36.47 | $36.26 | $36.38 | $32.30 | 70,872 |
| 2017-08-11 | $36.08 | $36.19 | $36.00 | $36.05 | $32.01 | 66,019 |
| 2017-08-10 | $36.45 | $36.45 | $36.04 | $36.07 | $32.03 | 107,948 |
| 2017-08-09 | $36.53 | $36.62 | $36.44 | $36.62 | $32.51 | 207,029 |
| 2017-08-08 | $36.70 | $36.99 | $36.66 | $36.68 | $32.57 | 181,059 |
| 2017-08-07 | $36.78 | $36.79 | $36.71 | $36.74 | $32.62 | 60,236 |
| 2017-08-04 | $36.79 | $36.82 | $36.72 | $36.76 | $32.64 | 81,720 |
| 2017-08-03 | $36.71 | $36.75 | $36.64 | $36.67 | $32.56 | 58,778 |
| 2017-08-02 | $36.75 | $36.75 | $36.58 | $36.71 | $32.59 | 74,569 |
| 2017-08-01 | $36.70 | $36.73 | $36.60 | $36.70 | $32.59 | 99,032 |
| 2017-07-31 | $36.63 | $36.66 | $36.56 | $36.60 | $32.50 | 180,517 |
| 2017-07-28 | $36.47 | $36.57 | $36.42 | $36.55 | $32.45 | 77,911 |
| 2017-07-27 | $36.64 | $36.66 | $36.38 | $36.53 | $32.44 | 193,798 |
| 2017-07-26 | $36.82 | $36.82 | $36.54 | $36.57 | $32.47 | 54,733 |
| 2017-07-25 | $36.74 | $36.88 | $36.73 | $36.73 | $32.61 | 81,062 |
| 2017-07-24 | $36.49 | $36.63 | $36.48 | $36.53 | $32.44 | 57,681 |
| 2017-07-21 | $36.49 | $36.55 | $36.42 | $36.51 | $32.42 | 62,666 |
| 2017-07-20 | $36.63 | $36.69 | $36.58 | $36.61 | $32.51 | 76,526 |
| 2017-07-19 | $36.60 | $36.62 | $36.50 | $36.59 | $32.49 | 87,196 |
| 2017-07-18 | $36.47 | $36.54 | $36.39 | $36.54 | $32.44 | 71,739 |
| 2017-07-17 | $36.60 | $36.68 | $36.55 | $36.59 | $32.49 | 130,079 |
| 2017-07-14 | $36.46 | $36.70 | $36.37 | $36.62 | $32.51 | 66,980 |
| 2017-07-13 | $36.49 | $36.57 | $36.43 | $36.56 | $32.46 | 87,872 |
| 2017-07-12 | $36.35 | $36.49 | $36.35 | $36.45 | $32.36 | 71,489 |
| 2017-07-11 | $36.33 | $36.35 | $36.16 | $36.25 | $32.19 | 197,448 |
| 2017-07-10 | $36.37 | $36.45 | $36.35 | $36.39 | $32.31 | 273,912 |
| 2017-07-07 | $36.33 | $36.46 | $36.25 | $36.43 | $32.35 | 203,750 |
| 2017-07-06 | $36.42 | $36.45 | $36.20 | $36.22 | $32.16 | 56,485 |
| 2017-07-05 | $36.49 | $36.57 | $36.35 | $36.53 | $32.44 | 71,850 |
| 2017-07-03 | $36.34 | $36.62 | $36.34 | $36.45 | $32.36 | 94,901 |
| 2017-06-30 | $36.34 | $36.34 | $36.15 | $36.21 | $32.15 | 84,169 |
| 2017-06-29 | $36.50 | $36.51 | $36.00 | $36.17 | $32.12 | 154,565 |
| 2017-06-28 | $36.12 | $36.34 | $36.12 | $36.29 | $32.22 | 54,039 |
| 2017-06-27 | $36.00 | $36.20 | $35.94 | $35.94 | $31.91 | 111,600 |
| 2017-06-26 | $35.97 | $36.16 | $35.93 | $35.99 | $31.96 | 75,508 |
| 2017-06-23 | $35.90 | $35.93 | $35.79 | $35.88 | $31.86 | 78,465 |
| 2017-06-22 | $35.95 | $35.97 | $35.86 | $35.88 | $31.86 | 72,742 |
| 2017-06-21 | $35.85 | $35.88 | $35.72 | $35.78 | $31.77 | 82,490 |
| 2017-06-20 | $35.99 | $36.02 | $35.84 | $35.84 | $31.82 | 124,058 |
| 2017-06-19 | $35.90 | $36.10 | $35.83 | $36.07 | $32.03 | 72,698 |
| 2017-06-16 | $35.74 | $35.75 | $35.57 | $35.75 | $31.74 | 98,804 |
| 2017-06-15 | $35.91 | $36.03 | $35.88 | $36.00 | $31.79 | 42,876 |
| 2017-06-14 | $36.10 | $36.11 | $35.94 | $36.10 | $31.88 | 56,297 |
| 2017-06-13 | $36.17 | $36.19 | $36.10 | $36.12 | $31.90 | 41,574 |
| 2017-06-12 | $36.05 | $36.18 | $35.94 | $36.07 | $31.85 | 65,728 |
| 2017-06-09 | $35.88 | $36.11 | $35.85 | $36.06 | $31.84 | 41,016 |
| 2017-06-08 | $35.69 | $35.94 | $35.68 | $35.78 | $31.60 | 59,756 |
| 2017-06-07 | $35.59 | $35.72 | $35.54 | $35.67 | $31.50 | 62,788 |
| 2017-06-06 | $35.58 | $35.63 | $35.52 | $35.52 | $31.37 | 377,740 |
| 2017-06-05 | $35.74 | $35.79 | $35.70 | $35.74 | $31.56 | 58,873 |
| 2017-06-02 | $35.72 | $35.83 | $35.67 | $35.71 | $31.53 | 96,148 |
| 2017-06-01 | $35.44 | $35.75 | $35.42 | $35.75 | $31.57 | 99,043 |
| 2017-05-31 | $35.51 | $35.51 | $35.22 | $35.41 | $31.27 | 102,143 |
| 2017-05-30 | $35.42 | $35.53 | $35.41 | $35.44 | $31.30 | 73,279 |
| 2017-05-26 | $35.48 | $35.54 | $35.47 | $35.50 | $31.35 | 57,209 |
| 2017-05-25 | $35.49 | $35.57 | $35.43 | $35.53 | $31.38 | 65,550 |
| 2017-05-24 | $35.36 | $35.42 | $35.33 | $35.39 | $31.25 | 60,227 |
| 2017-05-23 | $35.27 | $35.35 | $35.16 | $35.31 | $31.18 | 68,008 |
| 2017-05-22 | $35.15 | $35.22 | $35.08 | $35.19 | $31.08 | 40,039 |
| 2017-05-19 | $34.97 | $35.21 | $34.97 | $35.08 | $30.98 | 48,300 |
| 2017-05-18 | $34.66 | $34.99 | $34.60 | $34.81 | $30.74 | 123,784 |
| 2017-05-17 | $35.26 | $35.33 | $34.73 | $34.76 | $30.70 | 108,408 |
| 2017-05-16 | $35.64 | $35.67 | $35.46 | $35.61 | $31.45 | 58,966 |
| 2017-05-15 | $35.43 | $35.64 | $35.43 | $35.59 | $31.43 | 74,453 |
| 2017-05-12 | $35.43 | $35.43 | $35.30 | $35.34 | $31.21 | 54,510 |
| 2017-05-11 | $35.53 | $35.54 | $35.28 | $35.47 | $31.32 | 76,607 |
| 2017-05-10 | $35.55 | $35.63 | $35.50 | $35.61 | $31.45 | 55,173 |
| 2017-05-09 | $35.62 | $35.72 | $35.51 | $35.58 | $31.42 | 136,185 |
| 2017-05-08 | $35.58 | $35.59 | $35.52 | $35.54 | $31.38 | 78,070 |
| 2017-05-05 | $35.57 | $35.61 | $35.42 | $35.60 | $31.44 | 55,300 |
| 2017-05-04 | $35.60 | $35.63 | $35.38 | $35.51 | $31.36 | 116,892 |
| 2017-05-03 | $35.33 | $35.53 | $35.33 | $35.48 | $31.33 | 125,084 |
| 2017-05-02 | $35.36 | $35.41 | $35.25 | $35.40 | $31.26 | 203,438 |
| 2017-05-01 | $35.33 | $35.42 | $35.23 | $35.31 | $31.18 | 96,814 |
| 2017-04-28 | $35.41 | $35.41 | $35.23 | $35.27 | $31.15 | 53,383 |
| 2017-04-27 | $35.45 | $35.53 | $35.26 | $35.42 | $31.28 | 56,358 |
| 2017-04-26 | $35.42 | $35.63 | $35.42 | $35.46 | $31.31 | 120,431 |
| 2017-04-25 | $35.43 | $35.51 | $35.38 | $35.42 | $31.28 | 85,613 |
| 2017-04-24 | $35.18 | $35.30 | $35.15 | $35.24 | $31.12 | 98,567 |
| 2017-04-21 | $34.90 | $35.00 | $34.70 | $34.75 | $30.69 | 146,914 |
| 2017-04-20 | $34.69 | $35.01 | $34.68 | $34.95 | $30.86 | 78,527 |
| 2017-04-19 | $34.77 | $34.81 | $34.53 | $34.57 | $30.53 | 131,241 |
| 2017-04-18 | $34.75 | $34.78 | $34.50 | $34.67 | $30.62 | 86,024 |
| 2017-04-17 | $34.60 | $34.87 | $34.52 | $34.84 | $30.77 | 109,726 |
| 2017-04-13 | $34.74 | $34.91 | $34.54 | $34.54 | $30.50 | 149,823 |
| 2017-04-12 | $35.00 | $35.00 | $34.72 | $34.80 | $30.73 | 55,913 |
| 2017-04-11 | $34.94 | $34.96 | $34.66 | $34.96 | $30.87 | 72,233 |
| 2017-04-10 | $35.07 | $35.19 | $34.92 | $35.01 | $30.92 | 96,381 |
| 2017-04-07 | $35.04 | $35.18 | $34.96 | $35.06 | $30.96 | 120,276 |
| 2017-04-06 | $35.02 | $35.23 | $34.91 | $35.10 | $31.00 | 263,128 |
| 2017-04-05 | $35.34 | $35.50 | $35.00 | $35.03 | $30.93 | 122,158 |
| 2017-04-04 | $35.14 | $35.21 | $35.10 | $35.19 | $31.08 | 128,147 |
| 2017-04-03 | $35.37 | $35.37 | $34.99 | $35.22 | $31.10 | 54,740 |
| 2017-03-31 | $35.39 | $35.46 | $35.32 | $35.33 | $31.20 | 75,179 |
| 2017-03-30 | $35.20 | $35.50 | $35.06 | $35.43 | $31.29 | 69,831 |
| 2017-03-29 | $35.00 | $35.33 | $35.00 | $35.19 | $31.08 | 115,878 |
| 2017-03-28 | $34.90 | $35.35 | $34.90 | $35.25 | $31.13 | 75,249 |
| 2017-03-27 | $34.53 | $34.99 | $34.46 | $34.92 | $30.84 | 113,002 |
| 2017-03-24 | $35.07 | $35.17 | $34.78 | $34.94 | $30.85 | 119,133 |
| 2017-03-23 | $34.86 | $35.13 | $34.86 | $34.93 | $30.85 | 120,806 |
| 2017-03-22 | $34.91 | $34.98 | $34.66 | $34.92 | $30.84 | 108,152 |
| 2017-03-21 | $35.63 | $35.63 | $34.80 | $34.86 | $30.78 | 131,621 |
| 2017-03-20 | $35.57 | $35.65 | $35.47 | $35.50 | $31.34 | 75,096 |
| 2017-03-17 | $35.80 | $35.80 | $35.58 | $35.58 | $31.42 | 75,171 |
| 2017-03-16 | $35.98 | $36.03 | $35.86 | $35.91 | $31.69 | 161,701 |
| 2017-03-15 | $35.64 | $35.95 | $35.63 | $35.86 | $31.64 | 93,262 |
| 2017-03-14 | $35.67 | $35.67 | $35.48 | $35.63 | $31.44 | 142,406 |
| 2017-03-13 | $35.84 | $35.89 | $35.75 | $35.78 | $31.57 | 137,800 |
| 2017-03-10 | $35.88 | $35.94 | $35.69 | $35.84 | $31.62 | 111,848 |
| 2017-03-09 | $35.78 | $35.85 | $35.61 | $35.74 | $31.54 | 353,994 |
| 2017-03-08 | $35.88 | $35.97 | $35.73 | $35.74 | $31.54 | 185,131 |
| 2017-03-07 | $35.84 | $35.87 | $35.70 | $35.74 | $31.54 | 185,513 |
| 2017-03-06 | $35.99 | $36.02 | $35.79 | $35.94 | $31.71 | 541,147 |
| 2017-03-03 | $36.03 | $36.18 | $36.01 | $36.13 | $31.88 | 239,281 |
| 2017-03-02 | $36.37 | $36.37 | $36.00 | $36.02 | $31.78 | 219,423 |
| 2017-03-01 | $36.09 | $36.44 | $36.09 | $36.33 | $32.06 | 168,333 |
| 2017-02-28 | $35.72 | $35.77 | $35.65 | $35.75 | $31.55 | 124,333 |
| 2017-02-27 | $35.80 | $35.89 | $35.74 | $35.85 | $31.63 | 116,254 |
| 2017-02-24 | $35.57 | $35.86 | $35.56 | $35.86 | $31.64 | 137,850 |
| 2017-02-23 | $35.76 | $35.82 | $35.63 | $35.76 | $31.55 | 91,612 |
| 2017-02-22 | $35.56 | $35.70 | $35.56 | $35.66 | $31.47 | 81,225 |
| 2017-02-21 | $35.59 | $35.72 | $35.54 | $35.69 | $31.49 | 149,721 |
| 2017-02-17 | $35.28 | $35.48 | $35.27 | $35.48 | $31.31 | 98,557 |
| 2017-02-16 | $35.32 | $35.42 | $35.23 | $35.41 | $31.25 | 100,206 |
| 2017-02-15 | $35.11 | $35.38 | $35.10 | $35.35 | $31.19 | 122,317 |
| 2017-02-14 | $34.87 | $35.12 | $34.84 | $35.12 | $30.99 | 169,003 |
| 2017-02-13 | $34.71 | $34.98 | $34.70 | $34.90 | $30.80 | 162,578 |
| 2017-02-10 | $34.61 | $34.70 | $34.54 | $34.66 | $30.58 | 278,733 |
| 2017-02-09 | $34.35 | $34.64 | $34.35 | $34.58 | $30.51 | 79,878 |
| 2017-02-08 | $34.39 | $34.39 | $34.25 | $34.34 | $30.30 | 123,183 |
| 2017-02-07 | $34.35 | $34.45 | $34.31 | $34.34 | $30.30 | 252,811 |
| 2017-02-06 | $34.28 | $34.40 | $34.23 | $34.32 | $30.28 | 214,328 |
| 2017-02-03 | $34.21 | $34.34 | $34.19 | $34.32 | $30.28 | 165,114 |
| 2017-02-02 | $33.88 | $33.98 | $33.83 | $33.98 | $29.98 | 95,299 |
| 2017-02-01 | $34.04 | $34.09 | $33.86 | $33.95 | $29.96 | 124,916 |
| 2017-01-31 | $33.84 | $33.90 | $33.68 | $33.90 | $29.91 | 222,264 |
| 2017-01-30 | $34.04 | $34.04 | $33.75 | $33.97 | $29.97 | 183,877 |
| 2017-01-27 | $34.26 | $34.26 | $34.14 | $34.18 | $30.16 | 81,397 |
| 2017-01-26 | $34.26 | $34.26 | $34.11 | $34.15 | $30.13 | 147,691 |
| 2017-01-25 | $34.20 | $34.24 | $34.10 | $34.21 | $30.19 | 138,392 |
| 2017-01-24 | $33.77 | $34.07 | $33.74 | $33.98 | $29.98 | 133,243 |
| 2017-01-23 | $33.95 | $33.97 | $33.73 | $33.79 | $29.82 | 59,111 |
| 2017-01-20 | $33.93 | $34.09 | $33.91 | $34.01 | $30.01 | 94,024 |
| 2017-01-19 | $33.95 | $33.97 | $33.71 | $33.81 | $29.83 | 93,576 |
| 2017-01-18 | $33.88 | $33.91 | $33.76 | $33.88 | $29.90 | 88,688 |
| 2017-01-17 | $33.95 | $33.99 | $33.76 | $33.83 | $29.85 | 136,816 |
| 2017-01-13 | $34.11 | $34.18 | $33.98 | $34.07 | $30.06 | 130,443 |
| 2017-01-12 | $34.01 | $34.06 | $33.74 | $34.00 | $30.00 | 165,362 |
| 2017-01-11 | $34.15 | $34.15 | $33.89 | $34.11 | $30.10 | 142,015 |
| 2017-01-10 | $33.99 | $34.22 | $33.95 | $34.03 | $30.03 | 157,620 |
| 2017-01-09 | $34.01 | $34.09 | $33.96 | $33.97 | $29.97 | 127,721 |
| 2017-01-06 | $34.15 | $34.16 | $33.96 | $34.05 | $30.05 | 205,271 |
| 2017-01-05 | $34.17 | $34.18 | $33.93 | $34.06 | $30.05 | 152,071 |
| 2017-01-04 | $34.16 | $34.24 | $34.10 | $34.21 | $30.19 | 193,044 |
| 2017-01-03 | $34.06 | $34.06 | $33.81 | $33.99 | $29.99 | 133,922 |
| 2016-12-30 | $33.87 | $33.90 | $33.59 | $33.72 | $29.75 | 102,955 |
| 2016-12-29 | $33.85 | $33.90 | $33.75 | $33.81 | $29.83 | 104,414 |
| 2016-12-28 | $34.12 | $34.18 | $33.82 | $33.82 | $29.84 | 97,665 |
| 2016-12-27 | $34.04 | $34.17 | $34.04 | $34.09 | $30.08 | 72,435 |
| 2016-12-23 | $34.00 | $34.03 | $33.97 | $34.03 | $30.02 | 237,631 |
| 2016-12-22 | $34.04 | $34.04 | $33.92 | $33.98 | $29.98 | 157,808 |
| 2016-12-21 | $34.16 | $34.16 | $34.07 | $34.07 | $30.06 | 113,238 |
| 2016-12-20 | $34.09 | $34.19 | $34.08 | $34.16 | $30.14 | 125,298 |
| 2016-12-19 | $33.99 | $34.05 | $33.94 | $34.03 | $30.03 | 127,320 |
| 2016-12-16 | $34.26 | $34.26 | $33.90 | $33.95 | $29.96 | 117,416 |
| 2016-12-15 | $34.27 | $34.57 | $34.27 | $34.41 | $30.12 | 182,371 |
| 2016-12-14 | $34.39 | $34.50 | $34.11 | $34.18 | $29.92 | 100,948 |
| 2016-12-13 | $34.29 | $34.51 | $34.29 | $34.42 | $30.13 | 152,437 |
| 2016-12-12 | $34.11 | $34.26 | $34.10 | $34.17 | $29.91 | 91,958 |
| 2016-12-09 | $34.04 | $34.21 | $33.99 | $34.21 | $29.94 | 94,801 |
| 2016-12-08 | $33.84 | $34.10 | $33.82 | $33.96 | $29.72 | 166,983 |
| 2016-12-07 | $33.39 | $33.89 | $33.35 | $33.84 | $29.62 | 109,566 |
| 2016-12-06 | $33.24 | $33.42 | $33.22 | $33.42 | $29.25 | 101,782 |
| 2016-12-05 | $33.25 | $33.34 | $33.17 | $33.26 | $29.11 | 128,337 |
| 2016-12-02 | $33.10 | $33.17 | $33.03 | $33.07 | $28.94 | 85,671 |
| 2016-12-01 | $33.21 | $33.23 | $33.02 | $33.07 | $28.94 | 69,777 |
| 2016-11-30 | $33.28 | $33.30 | $33.17 | $33.19 | $29.05 | 106,702 |
| 2016-11-29 | $33.25 | $33.37 | $33.16 | $33.25 | $29.10 | 205,810 |
| 2016-11-28 | $33.34 | $33.34 | $33.19 | $33.22 | $29.08 | 116,256 |
| 2016-11-25 | $33.30 | $33.39 | $33.28 | $33.38 | $29.22 | 52,255 |
| 2016-11-23 | $33.10 | $33.28 | $33.09 | $33.28 | $29.13 | 80,733 |
| 2016-11-22 | $33.12 | $33.18 | $33.03 | $33.14 | $29.01 | 153,691 |
| 2016-11-21 | $32.96 | $33.03 | $32.91 | $33.02 | $28.90 | 80,744 |
| 2016-11-18 | $32.96 | $32.96 | $32.82 | $32.90 | $28.80 | 68,616 |
| 2016-11-17 | $32.77 | $32.92 | $32.76 | $32.92 | $28.81 | 192,342 |
| 2016-11-16 | $32.96 | $32.96 | $32.76 | $32.81 | $28.72 | 132,075 |
| 2016-11-15 | $32.92 | $33.04 | $32.71 | $33.04 | $28.92 | 99,918 |
| 2016-11-14 | $32.77 | $33.01 | $32.76 | $32.89 | $28.79 | 141,932 |
| 2016-11-11 | $32.60 | $32.67 | $32.35 | $32.66 | $28.59 | 97,194 |
| 2016-11-10 | $32.44 | $32.82 | $32.40 | $32.66 | $28.59 | 195,484 |
| 2016-11-09 | $31.38 | $32.42 | $31.38 | $32.25 | $28.23 | 242,735 |
| 2016-11-08 | $31.23 | $31.49 | $31.15 | $31.38 | $27.47 | 91,088 |
| 2016-11-07 | $30.98 | $31.30 | $30.98 | $31.28 | $27.38 | 72,441 |
| 2016-11-04 | $30.59 | $30.80 | $30.53 | $30.59 | $26.77 | 68,448 |
| 2016-11-03 | $30.70 | $30.80 | $30.54 | $30.57 | $26.76 | 86,693 |
| 2016-11-02 | $30.75 | $30.80 | $30.57 | $30.67 | $26.84 | 67,565 |
| 2016-11-01 | $31.08 | $31.08 | $30.59 | $30.81 | $26.97 | 103,498 |
| 2016-10-31 | $30.99 | $31.08 | $30.96 | $31.02 | $27.15 | 81,566 |
| 2016-10-28 | $31.11 | $31.15 | $30.83 | $30.92 | $27.06 | 98,196 |
| 2016-10-27 | $31.13 | $31.25 | $31.03 | $31.09 | $27.21 | 90,862 |
| 2016-10-26 | $30.84 | $31.10 | $30.84 | $31.00 | $27.13 | 65,602 |
| 2016-10-25 | $30.95 | $31.03 | $30.89 | $30.96 | $27.09 | 104,573 |
| 2016-10-24 | $31.02 | $31.09 | $30.93 | $30.96 | $27.10 | 66,611 |
| 2016-10-21 | $30.82 | $30.91 | $30.77 | $30.89 | $27.04 | 61,741 |
| 2016-10-20 | $31.01 | $31.12 | $30.92 | $31.04 | $27.17 | 62,344 |
| 2016-10-19 | $31.02 | $31.10 | $30.97 | $31.06 | $27.18 | 93,950 |
| 2016-10-18 | $31.03 | $31.06 | $30.94 | $30.99 | $27.13 | 112,386 |
| 2016-10-17 | $30.93 | $30.98 | $30.84 | $30.84 | $26.99 | 69,547 |
| 2016-10-14 | $31.08 | $31.22 | $30.97 | $30.97 | $27.11 | 67,875 |
| 2016-10-13 | $30.80 | $30.99 | $30.62 | $30.93 | $27.07 | 115,193 |
| 2016-10-12 | $31.01 | $31.07 | $30.93 | $31.01 | $27.14 | 127,960 |
| 2016-10-11 | $31.36 | $31.36 | $30.87 | $30.99 | $27.13 | 59,922 |
| 2016-10-10 | $31.45 | $31.54 | $31.40 | $31.40 | $27.49 | 39,174 |
| 2016-10-07 | $31.46 | $31.50 | $31.22 | $31.34 | $27.43 | 56,858 |
| 2016-10-06 | $31.45 | $31.48 | $31.27 | $31.44 | $27.52 | 65,478 |
| 2016-10-05 | $31.36 | $31.58 | $31.36 | $31.52 | $27.59 | 70,287 |
| 2016-10-04 | $31.46 | $31.51 | $31.20 | $31.28 | $27.38 | 76,828 |
| 2016-10-03 | $31.44 | $31.44 | $31.31 | $31.40 | $27.48 | 51,137 |
| 2016-09-30 | $31.28 | $31.57 | $31.28 | $31.48 | $27.55 | 864,618 |
| 2016-09-29 | $31.31 | $31.40 | $31.03 | $31.14 | $27.25 | 80,132 |
| 2016-09-28 | $31.27 | $31.35 | $31.11 | $31.34 | $27.43 | 116,942 |
| 2016-09-27 | $30.94 | $31.24 | $30.94 | $31.24 | $27.34 | 62,837 |
| 2016-09-26 | $31.12 | $31.12 | $30.92 | $30.96 | $27.10 | 67,715 |
| 2016-09-23 | $31.36 | $31.38 | $31.28 | $31.30 | $27.39 | 56,995 |
| 2016-09-22 | $31.39 | $31.49 | $31.36 | $31.42 | $27.50 | 68,793 |
| 2016-09-21 | $31.02 | $31.28 | $31.00 | $31.27 | $27.37 | 62,051 |
| 2016-09-20 | $31.10 | $31.11 | $30.96 | $30.96 | $27.10 | 42,784 |
| 2016-09-19 | $31.00 | $31.16 | $30.89 | $30.94 | $27.08 | 42,592 |
| 2016-09-16 | $31.00 | $31.08 | $30.83 | $30.90 | $27.05 | 53,102 |
| 2016-09-15 | $30.87 | $31.33 | $30.87 | $31.26 | $27.21 | 37,720 |
| 2016-09-14 | $31.00 | $31.16 | $30.88 | $30.91 | $26.90 | 38,279 |
| 2016-09-13 | $31.19 | $31.19 | $30.90 | $30.98 | $26.96 | 58,427 |
| 2016-09-12 | $30.85 | $31.52 | $30.84 | $31.46 | $27.38 | 1,400,295 |
| 2016-09-09 | $31.45 | $31.47 | $30.98 | $31.00 | $26.98 | 65,029 |
| 2016-09-08 | $31.61 | $31.68 | $31.57 | $31.64 | $27.54 | 60,220 |
| 2016-09-07 | $31.61 | $31.73 | $31.60 | $31.68 | $27.57 | 82,270 |
| 2016-09-06 | $31.71 | $31.71 | $31.54 | $31.67 | $27.56 | 47,208 |
| 2016-09-02 | $31.68 | $31.75 | $31.59 | $31.67 | $27.57 | 47,015 |
| 2016-09-01 | $31.58 | $31.64 | $31.35 | $31.59 | $27.49 | 32,533 |
| 2016-08-31 | $31.61 | $31.63 | $31.41 | $31.60 | $27.50 | 50,853 |
| 2016-08-30 | $31.66 | $31.69 | $31.56 | $31.62 | $27.52 | 86,598 |
| 2016-08-29 | $31.54 | $31.73 | $31.54 | $31.68 | $27.57 | 39,731 |
| 2016-08-26 | $31.63 | $31.83 | $31.38 | $31.50 | $27.41 | 87,555 |
| 2016-08-25 | $31.55 | $31.68 | $31.55 | $31.60 | $27.50 | 126,897 |
| 2016-08-24 | $31.71 | $31.73 | $31.58 | $31.61 | $27.51 | 89,065 |
| 2016-08-23 | $31.75 | $31.84 | $31.72 | $31.74 | $27.62 | 74,738 |
| 2016-08-22 | $31.64 | $31.72 | $31.60 | $31.68 | $27.57 | 67,595 |
| 2016-08-19 | $31.69 | $31.74 | $31.60 | $31.70 | $27.59 | 54,056 |
| 2016-08-18 | $31.72 | $31.82 | $31.70 | $31.80 | $27.68 | 66,825 |
| 2016-08-17 | $31.60 | $31.73 | $31.49 | $31.71 | $27.60 | 63,037 |
| 2016-08-16 | $31.73 | $31.73 | $31.65 | $31.65 | $27.54 | 62,876 |
| 2016-08-15 | $31.84 | $31.89 | $31.80 | $31.80 | $27.68 | 67,956 |
| 2016-08-12 | $31.74 | $31.81 | $31.71 | $31.75 | $27.63 | 74,738 |
| 2016-08-11 | $31.69 | $31.83 | $31.69 | $31.79 | $27.67 | 42,404 |
| 2016-08-10 | $31.69 | $31.71 | $31.57 | $31.63 | $27.53 | 34,257 |
| 2016-08-09 | $31.70 | $31.76 | $31.64 | $31.67 | $27.56 | 77,163 |
| 2016-08-08 | $31.74 | $31.77 | $31.64 | $31.69 | $27.58 | 82,274 |
| 2016-08-05 | $31.58 | $31.73 | $31.55 | $31.73 | $27.61 | 49,330 |
| 2016-08-04 | $31.40 | $31.47 | $31.37 | $31.42 | $27.34 | 53,138 |
| 2016-08-03 | $31.31 | $31.39 | $31.30 | $31.39 | $27.32 | 59,077 |
| 2016-08-02 | $31.56 | $31.56 | $31.23 | $31.33 | $27.26 | 51,190 |
| 2016-08-01 | $31.59 | $31.64 | $31.49 | $31.57 | $27.47 | 61,802 |
| 2016-07-29 | $31.54 | $31.64 | $31.48 | $31.61 | $27.51 | 46,882 |
| 2016-07-28 | $31.69 | $31.71 | $31.56 | $31.67 | $27.56 | 48,731 |
| 2016-07-27 | $31.89 | $31.89 | $31.68 | $31.75 | $27.63 | 91,612 |
| 2016-07-26 | $31.88 | $31.94 | $31.76 | $31.88 | $27.74 | 48,936 |
| 2016-07-25 | $31.97 | $31.97 | $31.83 | $31.92 | $27.78 | 68,347 |
| 2016-07-22 | $31.81 | $31.99 | $31.79 | $31.96 | $27.82 | 33,470 |
| 2016-07-21 | $31.78 | $31.80 | $31.67 | $31.76 | $27.64 | 48,315 |
| 2016-07-20 | $31.82 | $31.91 | $31.76 | $31.86 | $27.73 | 188,617 |
| 2016-07-19 | $31.74 | $31.76 | $31.67 | $31.73 | $27.61 | 39,075 |
| 2016-07-18 | $31.76 | $31.85 | $31.74 | $31.80 | $27.67 | 65,808 |
| 2016-07-15 | $31.83 | $31.87 | $31.69 | $31.78 | $27.65 | 84,103 |
| 2016-07-14 | $31.75 | $31.83 | $31.72 | $31.78 | $27.66 | 57,778 |
| 2016-07-13 | $31.53 | $31.61 | $31.48 | $31.59 | $27.50 | 107,138 |
| 2016-07-12 | $31.43 | $31.56 | $31.43 | $31.49 | $27.41 | 44,167 |
| 2016-07-11 | $31.24 | $31.38 | $31.24 | $31.31 | $27.25 | 60,008 |
| 2016-07-08 | $30.95 | $31.21 | $30.90 | $31.19 | $27.14 | 56,288 |
| 2016-07-07 | $30.88 | $30.98 | $30.64 | $30.75 | $26.76 | 61,793 |
| 2016-07-06 | $30.59 | $30.87 | $30.45 | $30.86 | $26.86 | 227,555 |
| 2016-07-05 | $30.75 | $30.78 | $30.61 | $30.67 | $26.69 | 51,761 |
| 2016-07-01 | $30.82 | $30.91 | $30.81 | $30.88 | $26.87 | 79,747 |
| 2016-06-30 | $30.34 | $30.80 | $30.29 | $30.80 | $26.80 | 73,484 |
| 2016-06-29 | $30.01 | $30.31 | $29.98 | $30.27 | $26.34 | 78,427 |
| 2016-06-28 | $29.62 | $29.79 | $29.52 | $29.79 | $25.93 | 78,605 |
| 2016-06-27 | $29.65 | $29.65 | $29.23 | $29.37 | $25.56 | 106,306 |
| 2016-06-24 | $29.98 | $30.37 | $29.77 | $29.85 | $25.98 | 213,171 |
| 2016-06-23 | $30.77 | $30.86 | $30.69 | $30.86 | $26.86 | 34,614 |
| 2016-06-22 | $30.54 | $30.69 | $30.49 | $30.49 | $26.54 | 115,413 |
| 2016-06-21 | $30.56 | $30.62 | $30.47 | $30.55 | $26.59 | 52,009 |
| 2016-06-20 | $30.56 | $30.70 | $30.46 | $30.47 | $26.52 | 70,697 |
| 2016-06-17 | $30.34 | $30.38 | $30.17 | $30.34 | $26.40 | 68,099 |
| 2016-06-16 | $30.26 | $30.57 | $30.17 | $30.54 | $26.39 | 222,190 |
| 2016-06-15 | $30.54 | $30.58 | $30.37 | $30.38 | $26.25 | 54,244 |
| 2016-06-14 | $30.49 | $30.57 | $30.34 | $30.49 | $26.35 | 96,196 |
| 2016-06-13 | $30.70 | $30.79 | $30.53 | $30.53 | $26.38 | 62,418 |
| 2016-06-10 | $30.80 | $30.89 | $30.71 | $30.81 | $26.62 | 46,758 |
| 2016-06-09 | $30.89 | $31.00 | $30.83 | $30.98 | $26.77 | 71,517 |
| 2016-06-08 | $30.88 | $31.02 | $30.88 | $31.00 | $26.79 | 37,165 |
| 2016-06-07 | $30.81 | $30.95 | $30.81 | $30.84 | $26.65 | 188,124 |
| 2016-06-06 | $30.62 | $30.82 | $30.62 | $30.76 | $26.58 | 90,722 |
| 2016-06-03 | $30.56 | $30.65 | $30.41 | $30.59 | $26.43 | 68,525 |
| 2016-06-02 | $30.47 | $30.61 | $30.42 | $30.61 | $26.45 | 67,304 |
| 2016-06-01 | $30.44 | $30.60 | $30.37 | $30.56 | $26.41 | 64,604 |
| 2016-05-31 | $30.56 | $30.60 | $30.39 | $30.57 | $26.42 | 134,826 |
| 2016-05-27 | $30.41 | $30.54 | $30.41 | $30.54 | $26.39 | 41,447 |
| 2016-05-26 | $30.37 | $30.42 | $30.32 | $30.37 | $26.24 | 84,436 |
| 2016-05-25 | $30.25 | $30.43 | $30.25 | $30.38 | $26.25 | 71,783 |
| 2016-05-24 | $29.87 | $30.18 | $29.87 | $30.15 | $26.05 | 81,276 |
| 2016-05-23 | $29.80 | $29.92 | $29.74 | $29.75 | $25.71 | 50,102 |
| 2016-05-20 | $29.70 | $29.94 | $29.70 | $29.87 | $25.81 | 81,767 |
| 2016-05-19 | $29.52 | $29.61 | $29.40 | $29.58 | $25.56 | 106,461 |
| 2016-05-18 | $29.52 | $29.82 | $29.44 | $29.58 | $25.56 | 78,703 |
| 2016-05-17 | $29.78 | $29.88 | $29.55 | $29.65 | $25.62 | 137,060 |
| 2016-05-16 | $29.60 | $29.94 | $29.60 | $29.88 | $25.82 | 91,615 |
| 2016-05-13 | $29.78 | $29.90 | $29.57 | $29.63 | $25.60 | 74,427 |
| 2016-05-12 | $30.01 | $30.01 | $29.74 | $29.85 | $25.80 | 84,274 |
| 2016-05-11 | $29.98 | $30.06 | $29.88 | $29.89 | $25.83 | 58,523 |
| 2016-05-10 | $29.84 | $30.07 | $29.84 | $30.07 | $25.99 | 57,723 |
| 2016-05-09 | $29.70 | $29.86 | $29.67 | $29.77 | $25.73 | 38,716 |
| 2016-05-06 | $29.62 | $29.76 | $29.53 | $29.76 | $25.72 | 58,398 |
| 2016-05-05 | $29.81 | $29.85 | $29.63 | $29.70 | $25.67 | 62,412 |
| 2016-05-04 | $29.77 | $29.83 | $29.65 | $29.71 | $25.67 | 133,346 |
| 2016-05-03 | $30.04 | $30.04 | $29.81 | $29.90 | $25.84 | 64,678 |
| 2016-05-02 | $30.07 | $30.22 | $30.01 | $30.18 | $26.08 | 45,145 |
| 2016-04-29 | $30.22 | $30.22 | $29.83 | $30.00 | $25.92 | 54,218 |
| 2016-04-28 | $30.55 | $30.70 | $30.37 | $30.42 | $26.29 | 84,700 |
| 2016-04-27 | $30.52 | $30.81 | $30.52 | $30.73 | $26.56 | 42,478 |
| 2016-04-26 | $30.54 | $30.61 | $30.46 | $30.54 | $26.39 | 65,726 |
| 2016-04-25 | $30.41 | $30.44 | $30.28 | $30.43 | $26.30 | 348,558 |
| 2016-04-22 | $30.44 | $30.60 | $30.41 | $30.52 | $26.37 | 314,942 |
| 2016-04-21 | $30.60 | $30.61 | $30.38 | $30.42 | $26.29 | 82,931 |
| 2016-04-20 | $30.61 | $30.78 | $30.58 | $30.64 | $26.48 | 153,751 |
| 2016-04-19 | $30.54 | $30.69 | $30.52 | $30.62 | $26.46 | 93,499 |
| 2016-04-18 | $30.20 | $30.52 | $30.18 | $30.50 | $26.36 | 126,231 |
| 2016-04-15 | $30.38 | $30.38 | $30.25 | $30.30 | $26.18 | 76,056 |
| 2016-04-14 | $30.33 | $30.44 | $30.29 | $30.37 | $26.24 | 142,713 |
| 2016-04-13 | $30.20 | $30.35 | $30.18 | $30.34 | $26.22 | 58,610 |
| 2016-04-12 | $29.82 | $30.10 | $29.77 | $30.08 | $25.99 | 75,362 |
| 2016-04-11 | $29.98 | $30.11 | $29.79 | $29.79 | $25.74 | 57,091 |
| 2016-04-08 | $29.94 | $30.05 | $29.81 | $29.87 | $25.81 | 55,953 |
| 2016-04-07 | $29.88 | $29.93 | $29.64 | $29.76 | $25.72 | 54,622 |
| 2016-04-06 | $29.84 | $30.08 | $29.75 | $30.08 | $25.99 | 118,246 |
| 2016-04-05 | $29.90 | $29.96 | $29.79 | $29.81 | $25.76 | 201,217 |
| 2016-04-04 | $30.12 | $30.17 | $30.04 | $30.07 | $25.99 | 50,023 |
| 2016-04-01 | $29.84 | $30.18 | $29.77 | $30.17 | $26.07 | 55,792 |
| 2016-03-31 | $30.11 | $30.19 | $30.03 | $30.06 | $25.98 | 59,881 |
| 2016-03-30 | $30.14 | $30.22 | $30.06 | $30.12 | $26.03 | 76,321 |
| 2016-03-29 | $29.80 | $30.02 | $29.72 | $30.01 | $25.93 | 59,939 |
| 2016-03-28 | $29.90 | $29.93 | $29.79 | $29.86 | $25.80 | 75,754 |
| 2016-03-24 | $29.62 | $29.83 | $29.62 | $29.83 | $25.78 | 61,909 |
| 2016-03-23 | $30.04 | $30.04 | $29.81 | $29.84 | $25.79 | 80,627 |
| 2016-03-22 | $29.95 | $30.21 | $29.95 | $30.10 | $26.01 | 122,639 |
| 2016-03-21 | $29.98 | $30.14 | $29.98 | $30.11 | $26.02 | 62,290 |
| 2016-03-18 | $30.02 | $30.09 | $29.94 | $30.06 | $25.98 | 137,943 |
| 2016-03-17 | $29.83 | $30.05 | $29.76 | $29.99 | $25.81 | 106,821 |
| 2016-03-16 | $29.58 | $29.88 | $29.55 | $29.82 | $25.66 | 170,569 |
| 2016-03-15 | $29.38 | $29.59 | $29.38 | $29.59 | $25.46 | 65,592 |
| 2016-03-14 | $29.59 | $29.66 | $29.53 | $29.60 | $25.47 | 64,267 |
| 2016-03-11 | $29.50 | $29.68 | $29.48 | $29.68 | $25.54 | 91,843 |
| 2016-03-10 | $29.27 | $29.43 | $28.96 | $29.26 | $25.18 | 177,413 |
| 2016-03-09 | $29.13 | $29.28 | $29.11 | $29.19 | $25.12 | 110,432 |
| 2016-03-08 | $29.13 | $29.17 | $28.95 | $28.97 | $24.93 | 154,529 |
| 2016-03-07 | $28.92 | $29.29 | $28.92 | $29.26 | $25.18 | 60,388 |
| 2016-03-04 | $28.98 | $29.19 | $28.88 | $29.07 | $25.02 | 174,450 |
| 2016-03-03 | $28.84 | $28.95 | $28.69 | $28.95 | $24.91 | 308,277 |
| 2016-03-02 | $28.57 | $28.80 | $28.55 | $28.80 | $24.78 | 187,488 |
| 2016-03-01 | $28.26 | $28.65 | $28.19 | $28.63 | $24.64 | 155,061 |
| 2016-02-29 | $28.28 | $28.41 | $28.04 | $28.04 | $24.13 | 115,602 |
| 2016-02-26 | $28.60 | $28.60 | $28.28 | $28.30 | $24.35 | 84,301 |
| 2016-02-25 | $28.21 | $28.46 | $28.12 | $28.46 | $24.49 | 98,015 |
| 2016-02-24 | $27.77 | $28.18 | $27.63 | $28.16 | $24.23 | 73,300 |
| 2016-02-23 | $28.29 | $28.29 | $27.97 | $28.01 | $24.10 | 106,513 |
| 2016-02-22 | $28.25 | $28.41 | $28.25 | $28.40 | $24.44 | 113,685 |
| 2016-02-19 | $27.94 | $28.00 | $27.79 | $27.99 | $24.09 | 91,899 |
| 2016-02-18 | $28.03 | $28.11 | $27.99 | $28.02 | $24.11 | 194,447 |
| 2016-02-17 | $27.79 | $28.08 | $27.79 | $28.02 | $24.11 | 337,589 |
| 2016-02-16 | $27.53 | $27.65 | $27.37 | $27.63 | $23.78 | 100,355 |
| 2016-02-12 | $26.94 | $27.30 | $26.90 | $27.29 | $23.48 | 215,117 |
| 2016-02-11 | $26.68 | $26.84 | $26.49 | $26.68 | $22.96 | 135,525 |
| 2016-02-10 | $27.32 | $27.46 | $27.09 | $27.14 | $23.36 | 161,470 |
| 2016-02-09 | $26.97 | $27.38 | $26.97 | $27.19 | $23.40 | 263,035 |
| 2016-02-08 | $27.26 | $27.36 | $26.94 | $27.27 | $23.47 | 67,367 |
| 2016-02-05 | $27.67 | $27.76 | $27.45 | $27.54 | $23.70 | 76,500 |
| 2016-02-04 | $27.57 | $27.86 | $27.55 | $27.74 | $23.87 | 166,152 |
| 2016-02-03 | $27.69 | $27.71 | $27.19 | $27.64 | $23.79 | 120,623 |
| 2016-02-02 | $27.74 | $27.74 | $27.45 | $27.55 | $23.71 | 97,854 |
| 2016-02-01 | $27.86 | $28.13 | $27.73 | $28.00 | $24.10 | 125,883 |
| 2016-01-29 | $27.53 | $28.01 | $27.53 | $27.95 | $24.05 | 502,146 |
| 2016-01-28 | $27.41 | $27.46 | $27.15 | $27.39 | $23.57 | 114,677 |
| 2016-01-27 | $27.25 | $27.62 | $27.03 | $27.20 | $23.41 | 186,645 |
| 2016-01-26 | $26.96 | $27.32 | $26.96 | $27.29 | $23.48 | 106,717 |
| 2016-01-25 | $27.15 | $27.21 | $26.84 | $26.85 | $23.11 | 90,855 |
| 2016-01-22 | $27.13 | $27.31 | $27.05 | $27.26 | $23.46 | 210,719 |
| 2016-01-21 | $26.63 | $27.00 | $26.42 | $26.72 | $22.99 | 110,276 |
| 2016-01-20 | $26.59 | $26.79 | $26.07 | $26.58 | $22.87 | 168,352 |
| 2016-01-19 | $27.28 | $27.28 | $26.85 | $27.04 | $23.27 | 194,234 |
| 2016-01-15 | $26.88 | $27.07 | $26.69 | $27.00 | $23.24 | 141,196 |
| 2016-01-14 | $27.32 | $27.78 | $27.16 | $27.60 | $23.75 | 195,298 |
| 2016-01-13 | $27.94 | $27.98 | $27.16 | $27.22 | $23.42 | 177,748 |
| 2016-01-12 | $27.84 | $27.89 | $27.47 | $27.77 | $23.90 | 123,714 |
| 2016-01-11 | $27.60 | $27.69 | $27.32 | $27.59 | $23.74 | 524,814 |
| 2016-01-08 | $28.04 | $28.04 | $27.45 | $27.48 | $23.65 | 121,839 |
| 2016-01-07 | $27.99 | $28.26 | $27.77 | $27.86 | $23.98 | 206,195 |
| 2016-01-06 | $28.44 | $28.58 | $28.31 | $28.42 | $24.46 | 68,518 |
| 2016-01-05 | $28.79 | $28.87 | $28.63 | $28.84 | $24.82 | 337,473 |
| 2016-01-04 | $28.66 | $28.71 | $28.40 | $28.71 | $24.71 | 99,065 |
| 2015-12-31 | $29.23 | $29.31 | $29.08 | $29.09 | $25.03 | 179,329 |
| 2015-12-30 | $29.49 | $29.51 | $29.34 | $29.35 | $25.26 | 112,408 |
| 2015-12-29 | $29.41 | $29.58 | $29.41 | $29.54 | $25.42 | 67,281 |
| 2015-12-28 | $29.22 | $29.24 | $29.10 | $29.22 | $25.15 | 85,430 |
| 2015-12-24 | $29.35 | $29.45 | $29.30 | $29.34 | $25.25 | 36,375 |
| 2015-12-23 | $29.13 | $29.41 | $29.13 | $29.41 | $25.31 | 167,254 |
| 2015-12-22 | $28.80 | $29.04 | $28.68 | $28.98 | $24.94 | 154,434 |
| 2015-12-21 | $28.64 | $28.71 | $28.47 | $28.66 | $24.66 | 129,726 |
| 2015-12-18 | $28.85 | $28.85 | $28.48 | $28.49 | $24.52 | 81,784 |
| 2015-12-17 | $29.67 | $29.68 | $29.17 | $29.17 | $24.92 | 161,448 |
| 2015-12-16 | $29.37 | $29.68 | $29.25 | $29.63 | $25.31 | 222,044 |
| 2015-12-15 | $29.03 | $29.30 | $29.03 | $29.18 | $24.93 | 75,435 |
| 2015-12-14 | $28.67 | $28.80 | $28.46 | $28.78 | $24.58 | 117,180 |
| 2015-12-11 | $28.89 | $28.93 | $28.61 | $28.65 | $24.47 | 128,559 |
| 2015-12-10 | $29.24 | $29.45 | $29.15 | $29.24 | $24.98 | 136,744 |
| 2015-12-09 | $29.32 | $29.68 | $29.06 | $29.23 | $24.97 | 117,123 |
| 2015-12-08 | $29.36 | $29.54 | $29.27 | $29.37 | $25.09 | 94,226 |
| 2015-12-07 | $29.75 | $29.75 | $29.49 | $29.64 | $25.32 | 55,990 |
| 2015-12-04 | $29.28 | $29.88 | $29.28 | $29.84 | $25.49 | 83,174 |
| 2015-12-03 | $29.75 | $29.75 | $29.14 | $29.24 | $24.98 | 158,167 |
| 2015-12-02 | $30.02 | $30.05 | $29.60 | $29.65 | $25.33 | 106,799 |
| 2015-12-01 | $29.88 | $30.08 | $29.86 | $30.06 | $25.68 | 110,226 |
| 2015-11-30 | $29.91 | $29.91 | $29.78 | $29.81 | $25.46 | 84,630 |
| 2015-11-27 | $29.83 | $29.89 | $29.80 | $29.84 | $25.49 | 18,409 |
| 2015-11-25 | $29.88 | $29.88 | $29.75 | $29.82 | $25.47 | 195,963 |
| 2015-11-24 | $29.65 | $29.97 | $29.62 | $29.89 | $25.53 | 62,739 |
| 2015-11-23 | $29.83 | $29.96 | $29.79 | $29.82 | $25.47 | 80,375 |
| 2015-11-20 | $29.97 | $30.04 | $29.84 | $29.88 | $25.52 | 68,663 |
| 2015-11-19 | $29.80 | $29.92 | $29.79 | $29.83 | $25.48 | 75,828 |
| 2015-11-18 | $29.51 | $29.87 | $29.48 | $29.84 | $25.49 | 122,711 |
| 2015-11-17 | $29.48 | $29.65 | $29.34 | $29.40 | $25.11 | 181,299 |
| 2015-11-16 | $28.95 | $29.43 | $28.95 | $29.43 | $25.13 | 258,186 |
| 2015-11-13 | $29.17 | $29.22 | $28.91 | $28.97 | $24.75 | 172,175 |
| 2015-11-12 | $29.55 | $29.55 | $29.26 | $29.26 | $24.99 | 194,947 |
| 2015-11-11 | $29.95 | $29.95 | $29.69 | $29.71 | $25.38 | 94,145 |
| 2015-11-10 | $29.81 | $29.95 | $29.76 | $29.91 | $25.55 | 56,540 |
| 2015-11-09 | $30.09 | $30.09 | $29.76 | $29.87 | $25.51 | 86,917 |
| 2015-11-06 | $30.16 | $30.16 | $29.95 | $30.16 | $25.76 | 122,231 |
| 2015-11-05 | $30.22 | $30.30 | $30.10 | $30.20 | $25.80 | 181,414 |
| 2015-11-04 | $30.40 | $30.41 | $30.18 | $30.26 | $25.85 | 89,675 |
| 2015-11-03 | $30.10 | $30.42 | $30.10 | $30.31 | $25.89 | 47,718 |
| 2015-11-02 | $29.92 | $30.22 | $29.89 | $30.17 | $25.77 | 64,206 |
| 2015-10-30 | $29.96 | $30.01 | $29.81 | $29.81 | $25.46 | 95,894 |
| 2015-10-29 | $29.88 | $29.96 | $29.82 | $29.94 | $25.57 | 132,447 |
| 2015-10-28 | $29.71 | $30.04 | $29.70 | $30.04 | $25.66 | 74,092 |
| 2015-10-27 | $29.68 | $29.73 | $29.56 | $29.65 | $25.33 | 80,384 |
| 2015-10-26 | $29.92 | $29.96 | $29.83 | $29.85 | $25.50 | 69,393 |
| 2015-10-23 | $30.04 | $30.06 | $29.88 | $29.97 | $25.60 | 46,155 |
| 2015-10-22 | $29.45 | $29.95 | $29.45 | $29.90 | $25.54 | 170,867 |
| 2015-10-21 | $29.42 | $29.49 | $29.24 | $29.26 | $24.99 | 83,003 |
| 2015-10-20 | $29.25 | $29.42 | $29.25 | $29.34 | $25.06 | 51,466 |
| 2015-10-19 | $29.26 | $29.36 | $29.18 | $29.36 | $25.08 | 58,287 |
| 2015-10-16 | $29.38 | $29.41 | $29.22 | $29.40 | $25.11 | 70,800 |
| 2015-10-15 | $29.02 | $29.32 | $28.95 | $29.32 | $25.05 | 141,340 |
| 2015-10-14 | $29.09 | $29.15 | $28.89 | $28.93 | $24.71 | 160,590 |
| 2015-10-13 | $29.22 | $29.35 | $29.12 | $29.15 | $24.90 | 74,902 |
| 2015-10-12 | $29.34 | $29.34 | $29.25 | $29.30 | $25.03 | 41,439 |
| 2015-10-09 | $29.51 | $29.54 | $29.26 | $29.34 | $25.06 | 69,282 |
| 2015-10-08 | $29.09 | $29.50 | $29.08 | $29.46 | $25.16 | 73,236 |
| 2015-10-07 | $29.12 | $29.27 | $28.90 | $29.17 | $24.92 | 78,392 |
| 2015-10-06 | $28.93 | $29.04 | $28.86 | $28.93 | $24.71 | 95,424 |
| 2015-10-05 | $28.57 | $28.95 | $28.57 | $28.93 | $24.71 | 53,636 |
| 2015-10-02 | $27.64 | $28.37 | $27.58 | $28.37 | $24.23 | 54,793 |
| 2015-10-01 | $28.05 | $28.13 | $27.71 | $27.97 | $23.89 | 84,035 |
| 2015-09-30 | $27.85 | $28.02 | $27.72 | $28.01 | $23.93 | 139,521 |
| 2015-09-29 | $27.47 | $27.63 | $27.39 | $27.55 | $23.53 | 75,964 |
| 2015-09-28 | $27.92 | $27.92 | $27.39 | $27.44 | $23.44 | 57,882 |
| 2015-09-25 | $28.21 | $28.31 | $27.93 | $28.07 | $23.98 | 106,143 |
| 2015-09-24 | $27.75 | $28.03 | $27.60 | $27.99 | $23.91 | 58,883 |
| 2015-09-23 | $28.04 | $28.11 | $27.87 | $27.97 | $23.89 | 43,734 |
| 2015-09-22 | $27.98 | $28.03 | $27.85 | $28.03 | $23.94 | 61,431 |
| 2015-09-21 | $28.39 | $28.54 | $28.26 | $28.35 | $24.22 | 74,331 |
| 2015-09-18 | $28.44 | $28.53 | $28.19 | $28.23 | $24.11 | 93,118 |
| 2015-09-17 | $29.07 | $29.37 | $28.90 | $28.98 | $24.60 | 144,003 |
| 2015-09-16 | $28.95 | $29.19 | $28.91 | $29.15 | $24.75 | 83,942 |
| 2015-09-15 | $28.62 | $28.98 | $28.62 | $28.92 | $24.55 | 105,386 |
| 2015-09-14 | $28.69 | $28.69 | $28.50 | $28.55 | $24.24 | 81,925 |
| 2015-09-11 | $28.49 | $28.70 | $28.42 | $28.70 | $24.37 | 38,553 |
| 2015-09-10 | $28.37 | $28.77 | $28.35 | $28.60 | $24.28 | 53,652 |
| 2015-09-09 | $29.02 | $29.05 | $28.40 | $28.40 | $24.11 | 86,171 |
| 2015-09-08 | $28.53 | $28.78 | $28.48 | $28.77 | $24.42 | 82,196 |
| 2015-09-04 | $28.24 | $28.26 | $27.95 | $28.13 | $23.88 | 101,931 |
| 2015-09-03 | $28.59 | $28.86 | $28.49 | $28.55 | $24.24 | 104,650 |
| 2015-09-02 | $28.50 | $28.50 | $28.07 | $28.44 | $24.14 | 434,306 |
| 2015-09-01 | $28.34 | $28.41 | $27.93 | $28.08 | $23.84 | 196,955 |
| 2015-08-31 | $28.96 | $29.01 | $28.76 | $28.92 | $24.55 | 139,067 |
| 2015-08-28 | $28.94 | $29.10 | $28.87 | $29.07 | $24.68 | 158,697 |
| 2015-08-27 | $28.86 | $29.11 | $28.57 | $29.06 | $24.67 | 148,962 |
| 2015-08-26 | $28.05 | $28.50 | $27.67 | $28.46 | $24.16 | 241,842 |
Invesco Dynamic Large Cap Value ETF (PWV) News Headlines
Recent Invesco Dynamic Large Cap Value ETF (PWV) News
Similar Companies to Invesco Dynamic Large Cap Value ETF (PWV) 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 | -- | -- | -- |