Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE) Exchange: NYSE ARCA
Data as of May 2, 2025
$82.46 ($0.33) 0.40%
Direxion NASDAQ-100 Equal Weighted Index Shares - Daily Information
Click for more stock information on Direxion NASDAQ-100 Equal Weighted Index Shares.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.40 |
| Previous Close | $82.46 |
| High | $83.12 |
| Low | $81.99 |
| Adjusted Open | $82.40 |
| Previous Adjusted Close | $82.46 |
| Adjusted High | $83.12 |
| Adjusted Low | $81.99 |
About Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index. The Index is the equal weighted version of the NASDAQ-100 Index® which includes approximately 100 of the largest domestic and international non-financial companies listed on The NASDAQ® Stock Market based on market capitalization selected by NASDAQ, Inc. (the “Index Provider”). Equal weighting is a method of weighting index stocks whereby the same exposure is provided to both the smallest and largest companies included in the Index. The Index is rebalanced quarterly and reconstituted annually. As of December 31, 2019, the components of the Index consisted of 103 constituents, which had an average market capitalization of $107.8 billion, had market capitalizations ranging from $12.6 billion to $1.3 trillion and were concentrated in the information technology and consumer discretionary sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index, including exchange-traded funds (“ETFs”) and other investment companies. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund.
Invest in Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
Historical Stock Data for Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $82.40 | $83.12 | $81.99 | $82.46 | $82.46 | 356,252 |
| 2025-04-16 | $82.71 | $83.54 | $81.07 | $82.13 | $82.13 | 198,447 |
| 2025-04-15 | $83.86 | $84.57 | $83.59 | $83.84 | $83.84 | 138,207 |
| 2025-04-14 | $84.42 | $84.53 | $83.02 | $83.59 | $83.59 | 109,926 |
| 2025-04-11 | $81.58 | $83.21 | $80.53 | $82.99 | $82.99 | 111,942 |
| 2025-04-10 | $83.42 | $83.42 | $79.50 | $81.79 | $81.79 | 135,660 |
| 2025-04-09 | $76.67 | $85.53 | $76.24 | $85.17 | $85.17 | 553,844 |
| 2025-04-08 | $80.57 | $81.25 | $75.86 | $76.98 | $76.98 | 519,229 |
| 2025-04-07 | $76.28 | $81.84 | $75.07 | $78.54 | $78.54 | 460,220 |
| 2025-04-04 | $81.99 | $82.13 | $78.58 | $78.66 | $78.66 | 659,954 |
| 2025-04-03 | $85.21 | $85.97 | $83.83 | $83.92 | $83.92 | 288,360 |
| 2025-04-02 | $86.43 | $88.77 | $86.43 | $88.22 | $88.22 | 121,475 |
| 2025-04-01 | $86.94 | $87.71 | $86.22 | $87.64 | $87.64 | 112,653 |
| 2025-03-31 | $86.04 | $87.36 | $85.37 | $87.19 | $87.19 | 176,469 |
| 2025-03-28 | $88.89 | $88.90 | $86.98 | $87.19 | $87.19 | 198,814 |
| 2025-03-27 | $89.48 | $90.14 | $89.04 | $89.23 | $89.23 | 99,183 |
| 2025-03-26 | $90.80 | $91.09 | $89.67 | $90.03 | $90.03 | 96,088 |
| 2025-03-25 | $90.76 | $91.06 | $90.53 | $90.87 | $90.87 | 81,520 |
| 2025-03-24 | $90.25 | $90.88 | $90.14 | $90.73 | $90.67 | 604,080 |
| 2025-03-21 | $87.86 | $88.92 | $87.59 | $88.89 | $88.89 | 320,226 |
| 2025-03-20 | $88.63 | $89.81 | $88.55 | $89.01 | $89.01 | 211,185 |
| 2025-03-19 | $88.80 | $90.09 | $88.56 | $89.33 | $89.33 | 88,922 |
| 2025-03-18 | $89.10 | $89.13 | $88.08 | $88.65 | $88.65 | 292,355 |
| 2025-03-17 | $88.05 | $90.06 | $88.05 | $89.57 | $89.57 | 247,062 |
| 2025-03-14 | $87.06 | $88.29 | $87.06 | $88.13 | $88.13 | 289,903 |
| 2025-03-13 | $87.39 | $87.51 | $85.82 | $86.24 | $86.24 | 251,956 |
| 2025-03-12 | $88.28 | $88.43 | $86.88 | $87.48 | $87.48 | 453,303 |
| 2025-03-11 | $87.91 | $88.37 | $86.59 | $87.18 | $87.18 | 326,112 |
| 2025-03-10 | $89.36 | $89.67 | $87.33 | $88.06 | $88.06 | 436,537 |
| 2025-03-07 | $89.59 | $90.82 | $88.72 | $90.51 | $90.51 | 547,166 |
| 2025-03-06 | $90.65 | $91.44 | $89.59 | $89.85 | $89.85 | 632,298 |
| 2025-03-05 | $91.11 | $92.35 | $90.41 | $92.06 | $92.06 | 291,104 |
| 2025-03-04 | $91.35 | $92.53 | $90.23 | $91.13 | $91.13 | 426,610 |
| 2025-03-03 | $93.75 | $93.94 | $91.22 | $91.75 | $91.75 | 113,374 |
| 2025-02-28 | $92.00 | $92.98 | $91.46 | $92.93 | $92.93 | 175,161 |
| 2025-02-27 | $94.18 | $94.42 | $91.81 | $91.87 | $91.87 | 121,025 |
| 2025-02-26 | $94.10 | $94.59 | $93.39 | $93.77 | $93.77 | 581,345 |
| 2025-02-25 | $94.68 | $94.68 | $93.26 | $93.73 | $93.73 | 303,365 |
| 2025-02-24 | $95.65 | $95.65 | $94.36 | $94.68 | $94.68 | 192,787 |
| 2025-02-21 | $97.57 | $97.57 | $95.20 | $95.39 | $95.39 | 204,719 |
| 2025-02-20 | $97.69 | $97.69 | $96.54 | $97.26 | $97.26 | 278,906 |
| 2025-02-19 | $97.70 | $97.97 | $97.31 | $97.73 | $97.73 | 119,470 |
| 2025-02-18 | $97.27 | $97.98 | $96.98 | $97.98 | $97.98 | 415,041 |
| 2025-02-14 | $96.83 | $97.08 | $96.61 | $96.81 | $96.81 | 259,580 |
| 2025-02-13 | $95.83 | $96.69 | $95.54 | $96.69 | $96.69 | 137,604 |
| 2025-02-12 | $94.52 | $95.60 | $94.40 | $95.60 | $95.60 | 257,512 |
| 2025-02-11 | $95.00 | $95.65 | $95.00 | $95.47 | $95.47 | 103,826 |
| 2025-02-10 | $95.54 | $95.79 | $95.35 | $95.66 | $95.66 | 481,473 |
| 2025-02-07 | $95.87 | $96.11 | $94.70 | $94.83 | $94.83 | 150,329 |
| 2025-02-06 | $95.53 | $95.70 | $94.97 | $95.44 | $95.44 | 104,363 |
| 2025-02-05 | $94.27 | $95.40 | $94.09 | $95.33 | $95.33 | 188,717 |
| 2025-02-04 | $93.65 | $94.53 | $93.58 | $94.39 | $94.39 | 227,609 |
| 2025-02-03 | $92.71 | $94.27 | $92.53 | $93.76 | $93.76 | 330,972 |
| 2025-01-31 | $94.73 | $95.45 | $93.91 | $94.18 | $94.18 | 354,684 |
| 2025-01-30 | $93.96 | $94.49 | $93.62 | $94.18 | $94.18 | 413,312 |
| 2025-01-29 | $93.50 | $93.53 | $92.85 | $93.15 | $93.15 | 145,337 |
| 2025-01-28 | $92.66 | $93.37 | $92.23 | $93.02 | $93.02 | 270,235 |
| 2025-01-27 | $91.96 | $93.18 | $91.96 | $92.90 | $92.90 | 174,258 |
| 2025-01-24 | $94.23 | $94.44 | $93.84 | $94.01 | $94.01 | 191,111 |
| 2025-01-23 | $93.91 | $94.49 | $93.55 | $94.49 | $94.49 | 434,609 |
| 2025-01-22 | $94.23 | $94.86 | $94.13 | $94.36 | $94.36 | 233,938 |
| 2025-01-21 | $93.65 | $94.05 | $93.19 | $93.71 | $93.71 | 80,482 |
| 2025-01-17 | $93.48 | $93.48 | $92.73 | $92.90 | $92.90 | 293,106 |
| 2025-01-16 | $91.77 | $92.25 | $91.28 | $91.81 | $91.81 | 124,059 |
| 2025-01-15 | $91.50 | $91.96 | $91.21 | $91.45 | $91.45 | 321,374 |
| 2025-01-14 | $90.24 | $90.36 | $89.42 | $90.15 | $90.15 | 297,303 |
| 2025-01-13 | $88.93 | $89.69 | $88.81 | $89.56 | $89.56 | 101,145 |
| 2025-01-10 | $90.27 | $90.32 | $89.23 | $89.66 | $89.66 | 231,506 |
| 2025-01-08 | $90.72 | $91.16 | $90.19 | $90.96 | $90.96 | 154,266 |
| 2025-01-07 | $92.19 | $92.26 | $90.57 | $91.04 | $91.04 | 294,962 |
| 2025-01-06 | $91.99 | $92.56 | $91.73 | $91.90 | $91.90 | 262,544 |
| 2025-01-03 | $90.27 | $91.49 | $90.24 | $91.24 | $91.24 | 135,486 |
| 2025-01-02 | $90.30 | $90.82 | $89.15 | $89.72 | $89.72 | 364,750 |
| 2024-12-31 | $90.36 | $90.60 | $89.48 | $89.77 | $89.77 | 460,740 |
| 2024-12-30 | $90.26 | $90.56 | $89.34 | $90.15 | $90.15 | 262,342 |
| 2024-12-27 | $91.47 | $91.66 | $90.60 | $91.28 | $91.28 | 318,210 |
| 2024-12-26 | $91.82 | $92.37 | $91.60 | $92.16 | $92.16 | 53,667 |
| 2024-12-24 | $91.45 | $92.24 | $91.20 | $92.16 | $92.16 | 164,225 |
| 2024-12-23 | $90.95 | $91.27 | $90.33 | $91.14 | $91.14 | 356,088 |
| 2024-12-20 | $89.44 | $91.93 | $89.34 | $91.15 | $90.91 | 435,085 |
| 2024-12-19 | $91.44 | $91.56 | $90.18 | $90.22 | $89.98 | 630,481 |
| 2024-12-18 | $94.28 | $94.30 | $90.75 | $90.96 | $90.72 | 609,245 |
| 2024-12-17 | $94.69 | $94.86 | $94.27 | $94.32 | $94.07 | 179,739 |
| 2024-12-16 | $94.49 | $95.18 | $94.44 | $94.86 | $94.61 | 349,969 |
| 2024-12-13 | $95.01 | $95.04 | $94.29 | $94.63 | $94.38 | 435,638 |
| 2024-12-12 | $95.06 | $95.27 | $94.86 | $94.97 | $94.72 | 119,958 |
| 2024-12-11 | $94.95 | $95.38 | $94.71 | $95.23 | $94.98 | 245,094 |
| 2024-12-10 | $95.07 | $95.07 | $94.06 | $94.34 | $94.09 | 270,679 |
| 2024-12-09 | $96.12 | $96.39 | $95.08 | $95.28 | $95.03 | 169,846 |
| 2024-12-06 | $95.66 | $96.18 | $95.66 | $95.88 | $95.63 | 154,385 |
| 2024-12-05 | $96.09 | $96.09 | $95.15 | $95.15 | $94.90 | 134,648 |
| 2024-12-04 | $95.66 | $96.24 | $95.57 | $96.24 | $95.99 | 115,945 |
| 2024-12-03 | $95.28 | $95.28 | $94.88 | $95.22 | $94.97 | 208,253 |
| 2024-12-02 | $94.86 | $95.52 | $94.72 | $95.38 | $95.13 | 163,657 |
| 2024-11-29 | $94.27 | $94.76 | $94.27 | $94.63 | $94.38 | 33,330 |
| 2024-11-27 | $94.60 | $94.65 | $93.62 | $94.07 | $93.82 | 310,952 |
| 2024-11-26 | $95.03 | $95.13 | $94.50 | $94.68 | $94.43 | 109,527 |
| 2024-11-25 | $95.16 | $95.41 | $94.54 | $95.02 | $94.77 | 181,220 |
| 2024-11-22 | $93.31 | $94.22 | $93.31 | $94.01 | $94.01 | 287,679 |
| 2024-11-21 | $92.38 | $93.45 | $91.99 | $93.26 | $93.26 | 443,340 |
| 2024-11-20 | $91.70 | $91.99 | $91.00 | $91.93 | $91.93 | 90,607 |
| 2024-11-19 | $90.82 | $91.81 | $90.77 | $91.75 | $91.75 | 147,519 |
| 2024-11-18 | $91.11 | $91.82 | $90.95 | $91.52 | $91.52 | 924,922 |
| 2024-11-15 | $92.24 | $92.24 | $90.56 | $90.85 | $90.85 | 874,719 |
| 2024-11-14 | $93.76 | $93.85 | $92.94 | $93.05 | $93.05 | 143,643 |
| 2024-11-13 | $93.79 | $94.28 | $93.50 | $93.78 | $93.78 | 240,823 |
| 2024-11-12 | $93.86 | $94.04 | $93.29 | $93.71 | $93.71 | 703,908 |
| 2024-11-11 | $94.00 | $94.29 | $93.85 | $94.18 | $94.18 | 82,369 |
| 2024-11-08 | $93.86 | $93.98 | $93.59 | $93.98 | $93.98 | 288,462 |
| 2024-11-07 | $93.38 | $94.26 | $93.38 | $94.08 | $94.08 | 979,913 |
| 2024-11-06 | $92.35 | $93.07 | $91.83 | $92.80 | $92.80 | 469,453 |
| 2024-11-05 | $89.88 | $90.67 | $89.86 | $90.65 | $90.65 | 109,190 |
| 2024-11-04 | $89.64 | $90.17 | $89.30 | $89.80 | $89.80 | 131,569 |
| 2024-11-01 | $89.53 | $90.20 | $89.41 | $89.72 | $89.72 | 211,246 |
| 2024-10-31 | $90.25 | $90.25 | $89.01 | $89.01 | $89.01 | 138,953 |
| 2024-10-30 | $90.73 | $91.17 | $90.46 | $90.54 | $90.54 | 324,489 |
| 2024-10-29 | $90.79 | $91.72 | $90.60 | $91.44 | $91.44 | 108,174 |
| 2024-10-28 | $90.95 | $91.32 | $90.87 | $91.01 | $91.01 | 342,689 |
| 2024-10-25 | $90.96 | $91.69 | $90.68 | $90.70 | $90.70 | 203,292 |
| 2024-10-24 | $90.33 | $90.58 | $90.06 | $90.38 | $90.38 | 215,462 |
| 2024-10-23 | $90.57 | $90.61 | $89.38 | $89.86 | $89.86 | 119,005 |
| 2024-10-22 | $90.62 | $91.18 | $90.52 | $91.03 | $91.03 | 109,166 |
| 2024-10-21 | $91.20 | $91.60 | $90.66 | $91.08 | $91.08 | 389,021 |
| 2024-10-18 | $91.45 | $91.69 | $91.10 | $91.60 | $91.60 | 179,504 |
| 2024-10-17 | $91.98 | $92.00 | $90.99 | $91.00 | $91.00 | 389,354 |
| 2024-10-16 | $91.44 | $91.48 | $91.00 | $91.25 | $91.25 | 92,379 |
| 2024-10-15 | $92.40 | $92.68 | $90.96 | $91.30 | $91.30 | 418,867 |
| 2024-10-14 | $92.17 | $92.63 | $92.01 | $92.57 | $92.57 | 173,314 |
| 2024-10-11 | $91.04 | $92.04 | $91.04 | $91.82 | $91.82 | 81,705 |
| 2024-10-10 | $90.80 | $91.34 | $90.53 | $91.12 | $91.12 | 72,172 |
| 2024-10-09 | $90.05 | $91.23 | $90.05 | $91.16 | $91.16 | 137,315 |
| 2024-10-08 | $89.56 | $90.37 | $89.34 | $90.24 | $90.24 | 215,465 |
| 2024-10-07 | $89.81 | $89.95 | $89.20 | $89.52 | $89.52 | 141,849 |
| 2024-10-04 | $90.24 | $90.26 | $89.42 | $90.19 | $90.19 | 727,374 |
| 2024-10-03 | $89.03 | $89.63 | $88.85 | $89.27 | $89.27 | 311,906 |
| 2024-10-02 | $89.09 | $89.84 | $88.82 | $89.63 | $89.63 | 128,149 |
| 2024-10-01 | $90.34 | $90.34 | $88.65 | $89.21 | $89.21 | 116,415 |
| 2024-09-30 | $90.13 | $90.31 | $89.48 | $90.20 | $90.20 | 143,970 |
| 2024-09-27 | $90.74 | $90.93 | $90.28 | $90.37 | $90.37 | 78,958 |
| 2024-09-26 | $90.92 | $91.02 | $89.75 | $90.38 | $90.38 | 163,317 |
| 2024-09-25 | $89.70 | $89.95 | $89.32 | $89.43 | $89.43 | 66,510 |
| 2024-09-24 | $89.85 | $90.00 | $89.24 | $89.73 | $89.73 | 76,105 |
| 2024-09-23 | $89.75 | $89.83 | $89.52 | $89.62 | $89.62 | 474,955 |
| 2024-09-20 | $89.61 | $89.61 | $88.77 | $89.48 | $89.48 | 86,826 |
| 2024-09-19 | $90.02 | $90.36 | $89.64 | $89.82 | $89.82 | 120,438 |
| 2024-09-18 | $88.70 | $89.49 | $88.09 | $88.16 | $88.16 | 308,577 |
| 2024-09-17 | $88.88 | $89.20 | $88.20 | $88.51 | $88.51 | 266,279 |
| 2024-09-16 | $88.54 | $88.70 | $87.99 | $88.55 | $88.55 | 183,039 |
| 2024-09-13 | $87.95 | $88.71 | $87.94 | $88.45 | $88.45 | 605,680 |
| 2024-09-12 | $87.42 | $87.95 | $86.96 | $87.82 | $87.82 | 111,649 |
| 2024-09-11 | $86.41 | $87.50 | $84.82 | $87.30 | $87.30 | 76,584 |
| 2024-09-10 | $86.25 | $86.39 | $85.36 | $86.28 | $86.28 | 117,905 |
| 2024-09-09 | $85.73 | $86.44 | $85.56 | $86.17 | $86.17 | 142,187 |
| 2024-09-06 | $86.66 | $86.91 | $84.94 | $85.18 | $85.18 | 877,910 |
| 2024-09-05 | $86.81 | $87.06 | $86.02 | $86.70 | $86.70 | 160,036 |
| 2024-09-04 | $86.82 | $87.64 | $86.79 | $87.06 | $87.06 | 474,669 |
| 2024-09-03 | $89.06 | $89.06 | $87.12 | $87.50 | $87.50 | 383,600 |
| 2024-08-30 | $89.55 | $89.62 | $88.64 | $89.59 | $89.59 | 293,049 |
| 2024-08-29 | $88.52 | $89.55 | $88.50 | $88.61 | $88.61 | 838,511 |
| 2024-08-28 | $89.02 | $89.02 | $87.70 | $88.20 | $88.20 | 816,954 |
| 2024-08-27 | $88.66 | $89.28 | $88.50 | $89.11 | $89.11 | 190,929 |
| 2024-08-26 | $89.55 | $89.63 | $88.80 | $89.02 | $89.02 | 95,625 |
| 2024-08-23 | $89.53 | $89.87 | $88.99 | $89.53 | $89.53 | 776,298 |
| 2024-08-22 | $89.92 | $90.01 | $88.47 | $88.63 | $88.63 | 144,784 |
| 2024-08-21 | $89.48 | $89.83 | $89.21 | $89.68 | $89.68 | 114,338 |
| 2024-08-20 | $89.34 | $89.49 | $88.89 | $89.00 | $89.00 | 72,147 |
| 2024-08-19 | $88.36 | $89.44 | $88.27 | $89.44 | $89.44 | 131,611 |
| 2024-08-16 | $87.98 | $88.53 | $87.80 | $88.45 | $88.45 | 575,411 |
| 2024-08-15 | $87.27 | $88.26 | $87.26 | $88.15 | $88.15 | 78,728 |
| 2024-08-14 | $86.37 | $86.49 | $85.60 | $86.26 | $86.26 | 116,917 |
| 2024-08-13 | $85.10 | $86.30 | $85.10 | $86.19 | $86.19 | 116,895 |
| 2024-08-12 | $84.92 | $85.04 | $84.21 | $84.52 | $84.52 | 961,306 |
| 2024-08-09 | $84.53 | $85.08 | $84.09 | $84.85 | $84.85 | 115,494 |
| 2024-08-08 | $82.99 | $84.67 | $82.89 | $84.57 | $84.57 | 617,310 |
| 2024-08-07 | $84.10 | $84.78 | $82.47 | $82.58 | $82.58 | 526,041 |
| 2024-08-06 | $82.92 | $84.31 | $82.83 | $83.08 | $83.08 | 213,623 |
| 2024-08-05 | $81.60 | $83.53 | $81.45 | $82.41 | $82.41 | 340,332 |
| 2024-08-02 | $85.27 | $85.27 | $83.58 | $84.34 | $84.34 | 333,605 |
| 2024-08-01 | $87.98 | $88.63 | $85.82 | $86.39 | $86.39 | 283,592 |
| 2024-07-31 | $88.38 | $89.05 | $88.15 | $88.60 | $88.60 | 160,024 |
| 2024-07-30 | $87.78 | $88.12 | $86.48 | $86.98 | $86.98 | 474,591 |
| 2024-07-29 | $87.79 | $88.10 | $87.23 | $87.63 | $87.63 | 455,785 |
| 2024-07-26 | $87.04 | $87.70 | $86.83 | $87.33 | $87.33 | 320,351 |
| 2024-07-25 | $86.92 | $88.06 | $86.49 | $86.54 | $86.54 | 288,814 |
| 2024-07-24 | $88.34 | $88.38 | $86.80 | $86.85 | $86.85 | 480,722 |
| 2024-07-23 | $89.46 | $89.57 | $89.00 | $89.08 | $89.08 | 206,608 |
| 2024-07-22 | $89.71 | $89.80 | $88.96 | $89.74 | $89.74 | 262,772 |
| 2024-07-19 | $89.56 | $89.56 | $88.57 | $88.82 | $88.82 | 90,683 |
| 2024-07-18 | $90.74 | $90.95 | $89.19 | $89.50 | $89.50 | 669,341 |
| 2024-07-17 | $91.12 | $91.38 | $90.27 | $90.28 | $90.28 | 1,532,536 |
| 2024-07-16 | $91.46 | $92.06 | $91.27 | $92.06 | $92.06 | 810,410 |
| 2024-07-15 | $91.08 | $91.72 | $90.71 | $91.12 | $91.12 | 393,432 |
| 2024-07-12 | $90.57 | $91.66 | $90.54 | $90.94 | $90.94 | 238,594 |
| 2024-07-11 | $90.81 | $91.22 | $90.09 | $90.23 | $90.23 | 347,495 |
| 2024-07-10 | $89.96 | $90.64 | $89.71 | $90.60 | $90.60 | 271,960 |
| 2024-07-09 | $90.15 | $90.15 | $89.70 | $89.79 | $89.79 | 251,861 |
| 2024-07-08 | $90.16 | $90.20 | $89.84 | $90.06 | $90.06 | 429,945 |
| 2024-07-05 | $89.48 | $90.28 | $89.46 | $90.19 | $90.19 | 260,758 |
| 2024-07-03 | $89.33 | $89.60 | $89.25 | $89.45 | $89.45 | 287,097 |
| 2024-07-02 | $88.39 | $89.34 | $88.39 | $89.31 | $89.31 | 273,446 |
| 2024-07-01 | $88.84 | $88.98 | $88.15 | $88.47 | $88.47 | 354,582 |
| 2024-06-28 | $89.10 | $89.71 | $88.51 | $88.74 | $88.74 | 195,833 |
| 2024-06-27 | $88.65 | $88.91 | $88.50 | $88.82 | $88.82 | 102,273 |
| 2024-06-26 | $88.73 | $88.97 | $88.58 | $88.70 | $88.70 | 140,540 |
| 2024-06-25 | $89.04 | $89.15 | $88.73 | $89.15 | $89.15 | 70,038 |
| 2024-06-24 | $89.12 | $89.52 | $88.91 | $88.96 | $88.78 | 151,628 |
| 2024-06-21 | $89.31 | $89.42 | $88.96 | $89.37 | $89.19 | 88,591 |
| 2024-06-20 | $89.34 | $89.53 | $88.86 | $89.02 | $88.84 | 138,761 |
| 2024-06-18 | $89.34 | $89.50 | $89.21 | $89.44 | $89.26 | 97,084 |
| 2024-06-17 | $88.32 | $89.44 | $88.08 | $89.28 | $89.10 | 525,174 |
| 2024-06-14 | $87.96 | $88.42 | $87.83 | $88.31 | $88.31 | 113,249 |
| 2024-06-13 | $88.56 | $88.74 | $88.02 | $88.40 | $88.40 | 94,227 |
| 2024-06-12 | $88.94 | $89.07 | $88.42 | $88.70 | $88.70 | 632,881 |
| 2024-06-11 | $87.66 | $88.16 | $87.25 | $88.08 | $88.08 | 119,478 |
| 2024-06-10 | $87.24 | $88.03 | $87.24 | $88.01 | $88.01 | 135,558 |
| 2024-06-07 | $87.75 | $88.02 | $87.50 | $87.64 | $87.64 | 199,167 |
| 2024-06-06 | $88.02 | $88.08 | $87.74 | $87.90 | $87.90 | 75,517 |
| 2024-06-05 | $87.16 | $87.97 | $86.92 | $87.97 | $87.97 | 611,062 |
| 2024-06-04 | $86.41 | $86.93 | $86.19 | $86.69 | $86.69 | 127,971 |
| 2024-06-03 | $87.16 | $87.18 | $85.70 | $86.68 | $86.68 | 278,001 |
| 2024-05-31 | $86.62 | $86.80 | $85.34 | $86.75 | $86.75 | 516,934 |
| 2024-05-30 | $86.78 | $86.85 | $86.36 | $86.66 | $86.66 | 47,290 |
| 2024-05-29 | $86.88 | $87.17 | $86.86 | $86.89 | $86.89 | 364,482 |
| 2024-05-28 | $88.34 | $88.34 | $87.46 | $87.92 | $87.92 | 77,851 |
| 2024-05-24 | $88.06 | $88.90 | $88.06 | $88.52 | $88.52 | 170,184 |
| 2024-05-23 | $89.39 | $89.39 | $87.68 | $87.90 | $87.90 | 218,128 |
| 2024-05-22 | $88.83 | $89.00 | $88.40 | $88.91 | $88.91 | 73,129 |
| 2024-05-21 | $88.33 | $88.67 | $88.33 | $88.63 | $88.63 | 175,908 |
| 2024-05-20 | $88.27 | $88.87 | $88.27 | $88.80 | $88.80 | 97,813 |
| 2024-05-17 | $88.58 | $88.58 | $88.01 | $88.30 | $88.30 | 52,087 |
| 2024-05-16 | $88.50 | $88.72 | $88.28 | $88.43 | $88.43 | 52,458 |
| 2024-05-15 | $87.87 | $88.49 | $87.62 | $88.48 | $88.48 | 418,424 |
| 2024-05-14 | $87.05 | $87.43 | $86.93 | $87.33 | $87.33 | 54,400 |
| 2024-05-13 | $87.11 | $87.33 | $86.80 | $86.97 | $86.97 | 158,420 |
| 2024-05-10 | $86.70 | $87.07 | $86.51 | $86.66 | $86.66 | 109,070 |
| 2024-05-09 | $86.20 | $86.56 | $85.99 | $86.46 | $86.46 | 82,048 |
| 2024-05-08 | $85.80 | $86.28 | $85.80 | $86.11 | $86.11 | 169,549 |
| 2024-05-07 | $86.37 | $86.67 | $86.26 | $86.30 | $86.30 | 124,471 |
| 2024-05-06 | $86.08 | $86.29 | $85.79 | $86.24 | $86.24 | 227,115 |
| 2024-05-03 | $85.79 | $86.04 | $85.34 | $85.67 | $85.67 | 146,944 |
| 2024-05-02 | $84.41 | $84.83 | $83.50 | $84.64 | $84.64 | 615,726 |
| 2024-05-01 | $83.88 | $85.13 | $83.61 | $83.87 | $83.87 | 293,909 |
| 2024-04-30 | $85.61 | $85.61 | $84.36 | $84.36 | $84.36 | 324,047 |
| 2024-04-29 | $85.67 | $85.96 | $85.45 | $85.95 | $85.95 | 68,352 |
| 2024-04-26 | $84.84 | $85.79 | $84.81 | $85.54 | $85.54 | 89,789 |
| 2024-04-25 | $84.66 | $85.20 | $84.06 | $84.99 | $84.99 | 59,890 |
| 2024-04-24 | $85.05 | $85.50 | $84.71 | $85.09 | $85.09 | 222,693 |
| 2024-04-23 | $83.94 | $85.04 | $83.94 | $84.73 | $84.73 | 249,410 |
| 2024-04-22 | $83.42 | $84.04 | $82.83 | $83.60 | $83.60 | 163,538 |
| 2024-04-19 | $83.45 | $83.67 | $82.52 | $82.80 | $82.80 | 128,118 |
| 2024-04-18 | $84.23 | $84.28 | $83.40 | $83.53 | $83.53 | 409,492 |
| 2024-04-17 | $85.00 | $85.12 | $83.94 | $83.97 | $83.97 | 331,146 |
| 2024-04-16 | $84.80 | $85.30 | $84.52 | $84.93 | $84.93 | 271,688 |
| 2024-04-15 | $87.01 | $87.01 | $84.69 | $84.89 | $84.89 | 349,438 |
| 2024-04-12 | $86.96 | $86.99 | $85.96 | $86.12 | $86.12 | 316,104 |
| 2024-04-11 | $87.25 | $87.97 | $86.86 | $87.68 | $87.68 | 76,020 |
| 2024-04-10 | $86.87 | $87.12 | $86.58 | $86.86 | $86.86 | 354,882 |
| 2024-04-09 | $88.20 | $88.34 | $87.52 | $88.33 | $88.33 | 132,184 |
| 2024-04-08 | $87.63 | $87.92 | $87.44 | $87.68 | $87.68 | 64,705 |
| 2024-04-05 | $86.76 | $87.90 | $86.72 | $87.49 | $87.49 | 36,162 |
| 2024-04-04 | $88.79 | $88.99 | $86.67 | $86.70 | $86.70 | 346,067 |
| 2024-04-03 | $87.58 | $88.46 | $87.58 | $88.10 | $88.10 | 83,839 |
| 2024-04-02 | $87.95 | $88.04 | $87.67 | $87.97 | $87.97 | 132,785 |
| 2024-04-01 | $89.44 | $89.45 | $88.70 | $89.00 | $89.00 | 217,719 |
| 2024-03-28 | $89.16 | $89.44 | $89.10 | $89.20 | $89.20 | 51,125 |
| 2024-03-27 | $89.17 | $89.29 | $88.66 | $89.29 | $89.29 | 129,674 |
| 2024-03-26 | $88.93 | $88.93 | $88.38 | $88.50 | $88.50 | 62,083 |
| 2024-03-25 | $88.56 | $88.73 | $88.34 | $88.60 | $88.60 | 53,092 |
| 2024-03-22 | $89.20 | $89.20 | $88.50 | $88.77 | $88.77 | 387,920 |
| 2024-03-21 | $89.45 | $89.87 | $89.25 | $89.25 | $89.25 | 138,747 |
| 2024-03-20 | $87.84 | $88.72 | $87.53 | $88.64 | $88.64 | 422,970 |
| 2024-03-19 | $87.12 | $87.77 | $86.97 | $87.74 | $87.74 | 69,919 |
| 2024-03-18 | $87.82 | $88.06 | $87.63 | $87.73 | $87.54 | 155,680 |
| 2024-03-15 | $87.51 | $87.58 | $86.97 | $87.11 | $87.11 | 78,329 |
| 2024-03-14 | $88.67 | $88.67 | $87.25 | $87.83 | $87.83 | 231,935 |
| 2024-03-13 | $88.90 | $88.90 | $88.30 | $88.46 | $88.46 | 165,385 |
| 2024-03-12 | $88.89 | $89.19 | $88.20 | $89.17 | $89.17 | 108,185 |
| 2024-03-11 | $88.23 | $88.62 | $87.97 | $88.52 | $88.52 | 92,412 |
| 2024-03-08 | $89.55 | $89.75 | $88.31 | $88.45 | $88.45 | 444,956 |
| 2024-03-07 | $89.06 | $89.71 | $88.94 | $89.46 | $89.46 | 87,082 |
| 2024-03-06 | $88.54 | $89.02 | $88.15 | $88.50 | $88.50 | 154,181 |
| 2024-03-05 | $88.64 | $88.64 | $87.30 | $87.67 | $87.67 | 309,869 |
| 2024-03-04 | $89.46 | $89.46 | $89.03 | $89.08 | $89.08 | 103,756 |
| 2024-03-01 | $88.40 | $89.49 | $88.22 | $89.24 | $89.24 | 190,366 |
| 2024-02-29 | $88.52 | $88.57 | $87.76 | $88.29 | $88.29 | 150,353 |
| 2024-02-28 | $87.89 | $88.08 | $87.65 | $87.90 | $87.90 | 101,605 |
| 2024-02-27 | $88.16 | $88.33 | $87.95 | $88.27 | $88.27 | 205,413 |
| 2024-02-26 | $87.76 | $88.20 | $87.72 | $87.87 | $87.87 | 106,423 |
| 2024-02-23 | $88.01 | $88.07 | $87.51 | $87.70 | $87.70 | 245,736 |
| 2024-02-22 | $87.43 | $88.11 | $87.15 | $87.97 | $87.97 | 94,386 |
| 2024-02-21 | $85.79 | $86.00 | $85.22 | $86.00 | $86.00 | 163,914 |
| 2024-02-20 | $86.65 | $86.84 | $85.96 | $86.57 | $86.57 | 261,369 |
| 2024-02-16 | $87.71 | $87.80 | $86.85 | $87.04 | $87.04 | 132,443 |
| 2024-02-15 | $87.37 | $87.77 | $87.10 | $87.72 | $87.72 | 132,145 |
| 2024-02-14 | $86.67 | $87.07 | $86.30 | $86.96 | $86.96 | 206,352 |
| 2024-02-13 | $86.02 | $86.46 | $85.35 | $86.03 | $86.03 | 400,185 |
| 2024-02-12 | $87.63 | $88.11 | $87.45 | $87.63 | $87.63 | 169,442 |
| 2024-02-09 | $87.35 | $87.74 | $87.02 | $87.62 | $87.62 | 209,233 |
| 2024-02-08 | $86.91 | $87.23 | $86.73 | $87.22 | $87.22 | 263,889 |
| 2024-02-07 | $86.70 | $87.25 | $86.40 | $86.93 | $86.93 | 128,613 |
| 2024-02-06 | $86.20 | $86.26 | $85.79 | $86.23 | $86.23 | 426,620 |
| 2024-02-05 | $86.25 | $86.25 | $85.32 | $85.93 | $85.93 | 195,277 |
| 2024-02-02 | $85.95 | $86.65 | $85.63 | $86.35 | $86.35 | 193,367 |
| 2024-02-01 | $85.48 | $86.13 | $84.84 | $86.05 | $86.05 | 153,232 |
| 2024-01-31 | $85.88 | $86.28 | $84.96 | $85.16 | $85.16 | 354,683 |
| 2024-01-30 | $86.35 | $86.54 | $86.22 | $86.39 | $86.39 | 212,356 |
| 2024-01-29 | $86.05 | $86.92 | $85.93 | $86.92 | $86.92 | 190,560 |
| 2024-01-26 | $86.19 | $86.38 | $85.78 | $85.99 | $85.99 | 191,057 |
| 2024-01-25 | $86.88 | $86.88 | $86.01 | $86.47 | $86.47 | 120,745 |
| 2024-01-24 | $86.98 | $86.98 | $86.07 | $86.12 | $86.12 | 173,108 |
| 2024-01-23 | $86.01 | $86.28 | $85.72 | $86.28 | $86.28 | 244,425 |
| 2024-01-22 | $86.05 | $86.26 | $85.73 | $85.92 | $85.92 | 224,237 |
| 2024-01-19 | $84.56 | $85.58 | $84.28 | $85.47 | $85.47 | 263,367 |
| 2024-01-18 | $83.71 | $84.22 | $83.36 | $84.18 | $84.18 | 112,415 |
| 2024-01-17 | $83.12 | $83.25 | $82.45 | $83.25 | $83.25 | 123,244 |
| 2024-01-16 | $83.71 | $84.00 | $83.25 | $83.74 | $83.74 | 244,661 |
| 2024-01-12 | $84.44 | $84.59 | $83.79 | $84.03 | $84.03 | 302,960 |
| 2024-01-11 | $84.10 | $84.23 | $83.08 | $84.06 | $84.06 | 161,240 |
| 2024-01-10 | $83.69 | $84.18 | $83.38 | $84.03 | $84.03 | 147,669 |
| 2024-01-09 | $83.20 | $83.97 | $83.02 | $83.71 | $83.71 | 125,907 |
| 2024-01-08 | $82.48 | $83.78 | $82.45 | $83.77 | $83.77 | 198,317 |
| 2024-01-05 | $82.14 | $82.80 | $82.01 | $82.18 | $82.18 | 122,047 |
| 2024-01-04 | $82.17 | $82.69 | $82.02 | $82.13 | $82.13 | 142,874 |
| 2024-01-03 | $83.02 | $83.03 | $82.43 | $82.51 | $82.51 | 256,349 |
| 2024-01-02 | $83.99 | $84.15 | $83.18 | $83.54 | $83.54 | 200,127 |
| 2023-12-29 | $84.94 | $85.04 | $84.27 | $84.64 | $84.64 | 141,111 |
| 2023-12-28 | $85.21 | $85.21 | $84.94 | $84.94 | $84.94 | 107,113 |
| 2023-12-27 | $85.05 | $85.08 | $84.75 | $85.00 | $85.00 | 226,000 |
| 2023-12-26 | $84.52 | $85.00 | $84.40 | $84.91 | $84.91 | 182,626 |
| 2023-12-22 | $84.30 | $84.41 | $83.78 | $84.24 | $84.24 | 187,979 |
| 2023-12-21 | $83.64 | $83.95 | $83.24 | $83.87 | $83.87 | 166,202 |
| 2023-12-20 | $84.14 | $84.48 | $82.93 | $83.01 | $82.77 | 239,113 |
| 2023-12-19 | $84.02 | $84.39 | $83.97 | $84.31 | $84.06 | 295,916 |
| 2023-12-18 | $83.85 | $83.92 | $83.47 | $83.84 | $83.60 | 324,850 |
| 2023-12-15 | $83.94 | $84.03 | $83.37 | $83.55 | $83.55 | 486,817 |
| 2023-12-14 | $83.72 | $84.25 | $83.12 | $83.69 | $83.69 | 692,321 |
| 2023-12-13 | $81.73 | $83.09 | $81.51 | $83.04 | $83.04 | 467,775 |
| 2023-12-12 | $81.23 | $81.53 | $80.69 | $81.53 | $81.53 | 196,127 |
| 2023-12-11 | $79.90 | $81.23 | $79.90 | $81.11 | $81.11 | 552,374 |
| 2023-12-08 | $79.11 | $79.82 | $79.00 | $79.51 | $79.51 | 161,487 |
| 2023-12-07 | $79.05 | $79.52 | $78.73 | $79.42 | $79.42 | 104,136 |
| 2023-12-06 | $79.37 | $79.40 | $78.55 | $78.59 | $78.59 | 214,597 |
| 2023-12-05 | $78.81 | $78.96 | $78.38 | $78.80 | $78.80 | 138,218 |
| 2023-12-04 | $79.21 | $79.41 | $78.60 | $79.31 | $79.31 | 118,126 |
| 2023-12-01 | $78.73 | $79.73 | $78.50 | $79.73 | $79.73 | 212,854 |
| 2023-11-30 | $79.07 | $79.07 | $78.32 | $78.94 | $78.94 | 304,798 |
| 2023-11-29 | $78.95 | $79.48 | $78.73 | $78.82 | $78.82 | 114,419 |
| 2023-11-28 | $78.16 | $78.56 | $78.04 | $78.40 | $78.40 | 216,143 |
| 2023-11-27 | $78.39 | $78.56 | $78.10 | $78.28 | $78.28 | 90,830 |
| 2023-11-24 | $78.30 | $78.51 | $78.26 | $78.51 | $78.51 | 42,286 |
| 2023-11-22 | $78.40 | $78.72 | $78.14 | $78.23 | $78.23 | 57,820 |
| 2023-11-21 | $78.20 | $78.20 | $77.72 | $78.04 | $78.04 | 75,164 |
| 2023-11-20 | $77.52 | $78.57 | $77.52 | $78.50 | $78.50 | 131,168 |
| 2023-11-17 | $77.49 | $77.66 | $77.23 | $77.52 | $77.52 | 540,110 |
| 2023-11-16 | $77.47 | $77.49 | $76.87 | $77.23 | $77.23 | 146,363 |
| 2023-11-15 | $77.77 | $78.20 | $77.45 | $77.60 | $77.60 | 348,584 |
| 2023-11-14 | $76.55 | $77.40 | $76.55 | $77.32 | $77.32 | 290,712 |
| 2023-11-13 | $75.14 | $75.29 | $74.76 | $75.14 | $75.14 | 180,813 |
| 2023-11-10 | $74.28 | $75.36 | $74.08 | $75.29 | $75.29 | 174,888 |
| 2023-11-09 | $74.84 | $74.98 | $73.93 | $73.99 | $73.99 | 423,302 |
| 2023-11-08 | $74.98 | $74.98 | $74.31 | $74.68 | $74.68 | 93,302 |
| 2023-11-07 | $74.79 | $75.25 | $74.48 | $75.13 | $75.13 | 443,661 |
| 2023-11-06 | $75.02 | $75.07 | $74.10 | $74.51 | $74.51 | 171,742 |
| 2023-11-03 | $73.98 | $75.09 | $73.98 | $74.78 | $74.78 | 443,797 |
| 2023-11-02 | $72.80 | $73.55 | $72.80 | $73.51 | $73.51 | 158,263 |
| 2023-11-01 | $71.42 | $72.06 | $71.08 | $72.02 | $72.02 | 341,470 |
| 2023-10-31 | $70.88 | $71.39 | $70.45 | $71.27 | $71.27 | 133,100 |
| 2023-10-30 | $70.68 | $70.93 | $70.18 | $70.70 | $70.70 | 697,505 |
| 2023-10-27 | $71.08 | $71.16 | $70.23 | $70.45 | $70.45 | 377,555 |
| 2023-10-26 | $71.49 | $71.61 | $70.55 | $70.69 | $70.69 | 531,410 |
| 2023-10-25 | $72.76 | $72.76 | $71.46 | $71.57 | $71.57 | 1,028,524 |
| 2023-10-24 | $72.87 | $73.47 | $72.70 | $73.25 | $73.25 | 119,708 |
| 2023-10-23 | $72.38 | $73.34 | $71.96 | $72.57 | $72.57 | 94,055 |
| 2023-10-20 | $73.61 | $73.61 | $72.70 | $72.72 | $72.72 | 151,061 |
| 2023-10-19 | $74.87 | $74.98 | $73.62 | $73.72 | $73.72 | 152,415 |
| 2023-10-18 | $75.33 | $75.56 | $74.60 | $74.69 | $74.69 | 217,858 |
| 2023-10-17 | $75.39 | $76.27 | $75.28 | $75.97 | $75.97 | 290,574 |
| 2023-10-16 | $75.27 | $76.15 | $75.27 | $75.94 | $75.94 | 123,241 |
| 2023-10-13 | $75.80 | $75.86 | $74.74 | $74.97 | $74.97 | 67,688 |
| 2023-10-12 | $76.55 | $76.55 | $75.19 | $75.71 | $75.71 | 515,070 |
| 2023-10-11 | $76.49 | $76.63 | $75.76 | $76.35 | $76.35 | 77,789 |
| 2023-10-10 | $75.57 | $76.56 | $75.52 | $76.14 | $76.14 | 117,705 |
| 2023-10-09 | $74.58 | $75.45 | $74.43 | $75.31 | $75.31 | 69,324 |
| 2023-10-06 | $73.27 | $75.22 | $72.98 | $75.03 | $75.03 | 156,112 |
| 2023-10-05 | $74.19 | $74.24 | $73.12 | $73.79 | $73.79 | 254,849 |
| 2023-10-04 | $73.60 | $74.33 | $73.31 | $74.18 | $74.18 | 288,776 |
| 2023-10-03 | $74.06 | $74.51 | $73.05 | $73.34 | $73.34 | 97,112 |
| 2023-10-02 | $74.75 | $75.01 | $74.11 | $74.64 | $74.64 | 93,598 |
| 2023-09-29 | $75.45 | $75.68 | $74.60 | $74.77 | $74.77 | 163,580 |
| 2023-09-28 | $73.93 | $75.13 | $73.83 | $74.72 | $74.72 | 322,552 |
| 2023-09-27 | $74.08 | $74.48 | $73.37 | $74.07 | $74.07 | 269,902 |
| 2023-09-26 | $74.06 | $74.19 | $73.47 | $73.68 | $73.68 | 369,280 |
| 2023-09-25 | $74.08 | $74.61 | $73.96 | $74.57 | $74.57 | 201,785 |
| 2023-09-22 | $74.71 | $75.04 | $74.37 | $74.42 | $74.42 | 80,058 |
| 2023-09-21 | $75.14 | $75.29 | $74.31 | $74.31 | $74.31 | 269,516 |
| 2023-09-20 | $76.60 | $76.82 | $75.68 | $75.76 | $75.76 | 174,206 |
| 2023-09-19 | $76.44 | $76.49 | $75.87 | $76.35 | $76.35 | 94,963 |
| 2023-09-18 | $76.73 | $77.02 | $76.67 | $76.69 | $76.52 | 132,583 |
| 2023-09-15 | $77.97 | $77.97 | $76.78 | $76.80 | $76.63 | 144,522 |
| 2023-09-14 | $77.96 | $78.30 | $77.41 | $78.16 | $78.16 | 117,380 |
| 2023-09-13 | $77.49 | $77.79 | $77.25 | $77.44 | $77.44 | 119,861 |
| 2023-09-12 | $77.76 | $78.11 | $77.44 | $77.48 | $77.48 | 49,622 |
| 2023-09-11 | $77.90 | $78.15 | $77.61 | $78.08 | $78.08 | 105,861 |
| 2023-09-08 | $77.59 | $77.82 | $77.32 | $77.48 | $77.48 | 63,288 |
| 2023-09-07 | $77.40 | $77.67 | $77.00 | $77.45 | $77.45 | 77,197 |
| 2023-09-06 | $78.00 | $78.31 | $77.58 | $78.08 | $78.08 | 106,129 |
| 2023-09-05 | $78.38 | $78.48 | $78.03 | $78.11 | $78.11 | 225,862 |
| 2023-09-01 | $78.83 | $78.87 | $78.22 | $78.50 | $78.50 | 162,406 |
| 2023-08-31 | $78.29 | $78.61 | $78.21 | $78.21 | $78.21 | 213,828 |
| 2023-08-30 | $77.89 | $78.31 | $77.74 | $78.16 | $78.16 | 113,896 |
| 2023-08-29 | $76.22 | $77.84 | $76.21 | $77.76 | $77.76 | 150,354 |
| 2023-08-28 | $76.32 | $76.50 | $75.98 | $76.35 | $76.35 | 85,387 |
| 2023-08-25 | $75.32 | $75.99 | $74.76 | $75.80 | $75.80 | 67,419 |
| 2023-08-24 | $77.13 | $77.21 | $75.09 | $75.18 | $75.18 | 128,406 |
| 2023-08-23 | $76.07 | $76.97 | $75.97 | $76.75 | $76.75 | 69,548 |
| 2023-08-22 | $76.33 | $76.33 | $75.72 | $75.92 | $75.92 | 157,687 |
| 2023-08-21 | $75.37 | $76.12 | $75.27 | $75.98 | $75.98 | 244,510 |
| 2023-08-18 | $74.46 | $75.37 | $74.46 | $75.12 | $75.12 | 417,189 |
| 2023-08-17 | $76.36 | $76.37 | $75.07 | $75.09 | $75.09 | 336,332 |
| 2023-08-16 | $76.74 | $76.96 | $76.03 | $76.06 | $76.06 | 83,319 |
| 2023-08-15 | $77.37 | $77.41 | $76.66 | $76.79 | $76.79 | 301,002 |
| 2023-08-14 | $77.02 | $77.78 | $76.85 | $77.78 | $77.78 | 66,980 |
| 2023-08-11 | $77.16 | $77.45 | $76.89 | $77.07 | $77.07 | 245,063 |
| 2023-08-10 | $78.25 | $78.88 | $77.35 | $77.66 | $77.66 | 188,895 |
| 2023-08-09 | $77.92 | $78.02 | $77.38 | $77.54 | $77.54 | 120,053 |
| 2023-08-08 | $77.77 | $78.03 | $77.17 | $77.87 | $77.87 | 108,669 |
| 2023-08-07 | $78.53 | $78.72 | $78.11 | $78.70 | $78.70 | 97,858 |
| 2023-08-04 | $78.88 | $79.11 | $77.96 | $78.12 | $78.12 | 120,219 |
| 2023-08-03 | $78.16 | $78.88 | $78.14 | $78.50 | $78.50 | 137,593 |
| 2023-08-02 | $79.64 | $79.64 | $78.48 | $78.65 | $78.65 | 442,264 |
| 2023-08-01 | $80.42 | $80.51 | $79.96 | $80.35 | $80.35 | 91,490 |
| 2023-07-31 | $80.65 | $81.00 | $80.44 | $80.76 | $80.76 | 158,926 |
| 2023-07-28 | $80.12 | $80.57 | $80.01 | $80.45 | $80.45 | 87,892 |
| 2023-07-27 | $80.48 | $80.73 | $78.97 | $79.17 | $79.17 | 229,043 |
| 2023-07-26 | $79.33 | $79.78 | $79.08 | $79.48 | $79.48 | 250,881 |
| 2023-07-25 | $79.53 | $80.00 | $79.47 | $79.64 | $79.64 | 602,252 |
| 2023-07-24 | $79.61 | $79.77 | $79.03 | $79.37 | $79.37 | 763,997 |
| 2023-07-21 | $79.85 | $80.08 | $79.44 | $79.62 | $79.62 | 3,329,895 |
| 2023-07-20 | $79.85 | $79.97 | $79.20 | $79.46 | $79.46 | 823,291 |
| 2023-07-19 | $80.45 | $80.66 | $80.10 | $80.27 | $80.27 | 856,238 |
| 2023-07-18 | $79.69 | $80.31 | $79.59 | $80.24 | $80.24 | 885,431 |
| 2023-07-17 | $78.89 | $80.08 | $78.68 | $79.86 | $79.86 | 967,310 |
| 2023-07-14 | $79.16 | $79.33 | $78.86 | $78.96 | $78.96 | 2,583,737 |
| 2023-07-13 | $78.84 | $79.36 | $78.67 | $79.21 | $79.21 | 1,007,355 |
| 2023-07-12 | $78.70 | $78.71 | $77.93 | $78.39 | $78.39 | 1,132,653 |
| 2023-07-11 | $77.48 | $78.02 | $77.08 | $77.91 | $77.91 | 1,073,817 |
| 2023-07-10 | $76.07 | $77.32 | $76.07 | $77.29 | $77.29 | 3,758,069 |
| 2023-07-07 | $75.74 | $76.65 | $75.74 | $75.92 | $75.92 | 601,178 |
| 2023-07-06 | $76.02 | $76.02 | $75.40 | $75.85 | $75.85 | 137,516 |
| 2023-07-05 | $76.95 | $77.10 | $76.72 | $76.95 | $76.95 | 91,180 |
| 2023-07-03 | $76.97 | $77.23 | $76.82 | $77.23 | $77.23 | 113,449 |
| 2023-06-30 | $76.69 | $77.16 | $76.61 | $76.98 | $76.98 | 267,229 |
| 2023-06-29 | $76.00 | $76.12 | $75.67 | $75.97 | $75.97 | 127,464 |
| 2023-06-28 | $75.63 | $76.21 | $75.58 | $76.01 | $76.01 | 2,104,450 |
| 2023-06-27 | $74.97 | $76.00 | $74.76 | $75.90 | $75.90 | 347,199 |
| 2023-06-26 | $74.91 | $75.38 | $74.65 | $74.69 | $74.69 | 36,697 |
| 2023-06-23 | $75.00 | $75.05 | $74.63 | $74.64 | $74.64 | 48,761 |
| 2023-06-22 | $75.19 | $75.68 | $75.05 | $75.56 | $75.56 | 74,280 |
| 2023-06-21 | $75.96 | $75.96 | $75.32 | $75.34 | $75.34 | 68,180 |
| 2023-06-20 | $76.67 | $76.78 | $75.93 | $76.24 | $76.08 | 59,316 |
| 2023-06-16 | $77.95 | $77.95 | $76.88 | $76.88 | $76.72 | 68,662 |
| 2023-06-15 | $76.36 | $77.60 | $76.23 | $77.41 | $77.25 | 1,898,824 |
| 2023-06-14 | $76.47 | $76.76 | $75.71 | $76.54 | $76.38 | 123,131 |
| 2023-06-13 | $76.31 | $76.48 | $75.84 | $76.36 | $76.20 | 167,355 |
| 2023-06-12 | $74.88 | $75.71 | $74.71 | $75.62 | $75.46 | 246,331 |
| 2023-06-09 | $74.83 | $75.12 | $74.25 | $74.64 | $74.48 | 74,674 |
| 2023-06-08 | $73.90 | $74.63 | $73.84 | $74.57 | $74.41 | 133,066 |
| 2023-06-07 | $74.86 | $74.98 | $73.82 | $73.87 | $73.72 | 87,571 |
| 2023-06-06 | $74.37 | $74.89 | $74.27 | $74.68 | $74.52 | 132,932 |
| 2023-06-05 | $74.48 | $74.72 | $74.13 | $74.49 | $74.33 | 154,362 |
| 2023-06-02 | $74.28 | $74.61 | $73.78 | $74.44 | $74.44 | 386,439 |
| 2023-06-01 | $73.00 | $74.06 | $72.77 | $73.64 | $73.64 | 79,423 |
| 2023-05-31 | $73.13 | $73.24 | $72.56 | $73.14 | $73.14 | 153,180 |
| 2023-05-30 | $74.07 | $74.19 | $73.14 | $73.45 | $73.45 | 207,332 |
| 2023-05-26 | $72.08 | $73.62 | $72.08 | $73.45 | $73.45 | 95,425 |
| 2023-05-25 | $71.58 | $71.80 | $71.14 | $71.60 | $71.60 | 70,586 |
| 2023-05-24 | $71.36 | $71.48 | $70.89 | $71.25 | $71.25 | 84,031 |
| 2023-05-23 | $72.25 | $72.48 | $71.63 | $71.63 | $71.63 | 63,652 |
| 2023-05-22 | $72.41 | $72.86 | $72.41 | $72.58 | $72.58 | 60,387 |
| 2023-05-19 | $72.65 | $72.66 | $72.12 | $72.31 | $72.31 | 41,149 |
| 2023-05-18 | $71.25 | $72.56 | $71.25 | $72.49 | $72.49 | 114,776 |
| 2023-05-17 | $70.78 | $71.52 | $70.42 | $71.41 | $71.41 | 58,816 |
| 2023-05-16 | $70.95 | $70.95 | $70.56 | $70.56 | $70.56 | 21,948 |
| 2023-05-15 | $70.57 | $71.27 | $70.45 | $71.27 | $71.27 | 39,195 |
| 2023-05-12 | $70.85 | $70.88 | $70.18 | $70.54 | $70.54 | 33,495 |
| 2023-05-11 | $70.74 | $70.74 | $70.35 | $70.69 | $70.69 | 30,400 |
| 2023-05-10 | $70.97 | $71.11 | $70.21 | $70.84 | $70.84 | 94,162 |
| 2023-05-09 | $70.37 | $70.54 | $70.27 | $70.40 | $70.40 | 40,338 |
| 2023-05-08 | $70.81 | $70.95 | $70.49 | $70.90 | $70.90 | 344,961 |
| 2023-05-05 | $69.81 | $70.89 | $69.81 | $70.69 | $70.69 | 101,233 |
| 2023-05-04 | $69.73 | $69.92 | $69.42 | $69.58 | $69.58 | 130,409 |
| 2023-05-03 | $70.16 | $70.71 | $69.66 | $69.72 | $69.72 | 76,951 |
| 2023-05-02 | $70.66 | $70.71 | $69.60 | $70.00 | $70.00 | 115,147 |
| 2023-05-01 | $70.89 | $71.11 | $70.65 | $70.86 | $70.86 | 54,977 |
| 2023-04-28 | $70.27 | $70.96 | $70.23 | $70.89 | $70.89 | 67,249 |
| 2023-04-27 | $69.63 | $70.40 | $69.25 | $70.34 | $70.34 | 105,345 |
| 2023-04-26 | $69.54 | $69.74 | $69.04 | $69.17 | $69.17 | 45,844 |
| 2023-04-25 | $70.83 | $70.83 | $69.70 | $69.73 | $69.73 | 49,046 |
| 2023-04-24 | $71.23 | $71.40 | $70.90 | $71.18 | $71.18 | 32,126 |
| 2023-04-21 | $71.24 | $71.41 | $70.73 | $71.23 | $71.23 | 70,326 |
| 2023-04-20 | $71.01 | $71.75 | $71.01 | $71.14 | $71.14 | 58,832 |
| 2023-04-19 | $71.32 | $71.74 | $71.29 | $71.60 | $71.60 | 57,286 |
| 2023-04-18 | $72.27 | $72.28 | $71.54 | $71.82 | $71.82 | 91,010 |
| 2023-04-17 | $71.56 | $71.82 | $71.28 | $71.81 | $71.81 | 86,868 |
| 2023-04-14 | $71.58 | $72.05 | $70.96 | $71.45 | $71.45 | 94,064 |
| 2023-04-13 | $71.25 | $71.99 | $71.20 | $71.84 | $71.84 | 86,896 |
| 2023-04-12 | $72.10 | $72.16 | $70.84 | $70.89 | $70.89 | 50,892 |
| 2023-04-11 | $71.59 | $71.83 | $71.47 | $71.52 | $71.52 | 44,637 |
| 2023-04-10 | $70.62 | $71.56 | $70.45 | $71.56 | $71.56 | 64,791 |
| 2023-04-06 | $70.87 | $71.26 | $70.38 | $71.10 | $71.10 | 52,834 |
| 2023-04-05 | $71.64 | $71.64 | $70.78 | $71.10 | $71.10 | 53,307 |
| 2023-04-04 | $72.34 | $72.34 | $71.58 | $71.86 | $71.86 | 127,620 |
| 2023-04-03 | $72.22 | $72.33 | $71.69 | $72.25 | $72.25 | 600,627 |
| 2023-03-31 | $71.45 | $72.58 | $71.45 | $72.55 | $72.55 | 287,434 |
| 2023-03-30 | $71.44 | $71.55 | $71.09 | $71.37 | $71.37 | 203,298 |
| 2023-03-29 | $70.23 | $70.86 | $70.06 | $70.74 | $70.74 | 110,692 |
| 2023-03-28 | $69.53 | $69.53 | $69.04 | $69.41 | $69.41 | 152,167 |
| 2023-03-27 | $69.89 | $70.05 | $69.34 | $69.51 | $69.51 | 56,656 |
| 2023-03-24 | $69.02 | $69.59 | $68.55 | $69.53 | $69.53 | 100,261 |
| 2023-03-23 | $69.38 | $70.35 | $68.72 | $69.39 | $69.39 | 124,852 |
| 2023-03-22 | $70.16 | $70.62 | $68.61 | $68.61 | $68.61 | 175,493 |
| 2023-03-21 | $69.58 | $70.19 | $69.52 | $70.10 | $70.10 | 55,284 |
| 2023-03-20 | $68.86 | $69.32 | $68.59 | $69.30 | $69.20 | 74,204 |
| 2023-03-17 | $69.44 | $69.47 | $68.45 | $68.75 | $68.65 | 331,213 |
| 2023-03-16 | $67.84 | $69.47 | $67.65 | $69.41 | $69.31 | 100,720 |
| 2023-03-15 | $67.53 | $68.12 | $67.08 | $68.12 | $68.02 | 67,694 |
| 2023-03-14 | $68.15 | $68.61 | $67.60 | $68.29 | $68.19 | 80,245 |
| 2023-03-13 | $66.53 | $68.07 | $66.28 | $67.29 | $67.19 | 144,099 |
| 2023-03-10 | $68.18 | $68.36 | $66.67 | $67.00 | $66.90 | 588,843 |
| 2023-03-09 | $69.57 | $70.02 | $67.98 | $68.06 | $68.06 | 86,098 |
| 2023-03-08 | $69.36 | $69.63 | $68.99 | $69.63 | $69.63 | 44,735 |
| 2023-03-07 | $70.21 | $70.38 | $69.17 | $69.21 | $69.21 | 79,165 |
| 2023-03-06 | $70.63 | $71.11 | $70.16 | $70.21 | $70.21 | 69,037 |
| 2023-03-03 | $69.55 | $70.55 | $69.43 | $70.43 | $70.43 | 53,768 |
| 2023-03-02 | $68.06 | $69.56 | $68.05 | $69.42 | $69.42 | 86,569 |
| 2023-03-01 | $69.03 | $69.18 | $68.40 | $68.58 | $68.58 | 42,330 |
| 2023-02-28 | $69.09 | $69.63 | $69.05 | $69.14 | $69.14 | 32,434 |
| 2023-02-27 | $69.44 | $69.69 | $69.03 | $69.20 | $69.20 | 50,049 |
| 2023-02-24 | $68.44 | $68.76 | $68.19 | $68.57 | $68.57 | 59,818 |
| 2023-02-23 | $69.90 | $69.90 | $68.55 | $69.62 | $69.62 | 117,734 |
| 2023-02-22 | $69.42 | $69.68 | $68.95 | $69.33 | $69.33 | 64,299 |
| 2023-02-21 | $70.00 | $70.24 | $69.13 | $69.13 | $69.13 | 84,549 |
| 2023-02-17 | $71.00 | $71.06 | $70.37 | $70.89 | $70.89 | 49,765 |
| 2023-02-16 | $71.57 | $72.40 | $71.37 | $71.46 | $71.46 | 78,555 |
| 2023-02-15 | $71.30 | $72.68 | $71.30 | $72.64 | $72.64 | 51,971 |
| 2023-02-14 | $70.92 | $72.08 | $70.72 | $71.80 | $71.80 | 80,054 |
| 2023-02-13 | $70.43 | $71.29 | $70.07 | $71.21 | $71.21 | 79,167 |
| 2023-02-10 | $70.10 | $70.38 | $69.65 | $70.16 | $70.16 | 89,875 |
| 2023-02-09 | $71.99 | $71.99 | $70.20 | $70.44 | $70.44 | 94,653 |
| 2023-02-08 | $71.83 | $72.02 | $70.88 | $70.97 | $70.97 | 114,803 |
| 2023-02-07 | $70.89 | $72.24 | $70.38 | $72.13 | $72.13 | 74,830 |
| 2023-02-06 | $70.92 | $71.54 | $70.71 | $70.93 | $70.93 | 106,304 |
| 2023-02-03 | $71.82 | $72.68 | $71.41 | $71.59 | $71.59 | 932,220 |
| 2023-02-02 | $72.54 | $73.54 | $72.37 | $73.08 | $73.08 | 308,617 |
| 2023-02-01 | $69.78 | $72.01 | $69.59 | $71.48 | $71.48 | 135,636 |
| 2023-01-31 | $68.94 | $69.89 | $68.94 | $69.87 | $69.87 | 77,434 |
| 2023-01-30 | $69.61 | $69.91 | $68.88 | $68.89 | $68.89 | 181,877 |
| 2023-01-27 | $69.40 | $71.02 | $69.35 | $70.27 | $70.27 | 763,007 |
| 2023-01-26 | $69.41 | $69.79 | $68.71 | $69.76 | $69.76 | 76,506 |
| 2023-01-25 | $67.71 | $68.72 | $67.11 | $68.65 | $68.65 | 60,059 |
| 2023-01-24 | $68.51 | $68.77 | $68.25 | $68.59 | $68.59 | 28,336 |
| 2023-01-23 | $67.50 | $68.90 | $67.30 | $68.80 | $68.80 | 68,467 |
| 2023-01-20 | $66.01 | $67.32 | $65.82 | $67.26 | $67.26 | 74,942 |
| 2023-01-19 | $66.23 | $66.42 | $65.54 | $65.70 | $65.70 | 171,970 |
| 2023-01-18 | $68.10 | $68.40 | $66.61 | $66.68 | $66.68 | 48,076 |
| 2023-01-17 | $67.51 | $67.82 | $67.27 | $67.62 | $67.62 | 47,368 |
| 2023-01-13 | $66.69 | $67.64 | $66.69 | $67.64 | $67.64 | 57,624 |
| 2023-01-12 | $66.99 | $67.35 | $66.00 | $67.17 | $67.17 | 55,117 |
| 2023-01-11 | $66.32 | $66.87 | $66.06 | $66.87 | $66.87 | 69,738 |
| 2023-01-10 | $65.23 | $66.06 | $65.16 | $66.06 | $66.06 | 104,234 |
| 2023-01-09 | $65.63 | $66.33 | $65.36 | $65.36 | $65.36 | 75,267 |
| 2023-01-06 | $64.20 | $65.46 | $63.46 | $65.21 | $65.21 | 56,016 |
| 2023-01-05 | $63.77 | $63.96 | $63.34 | $63.51 | $63.51 | 41,998 |
| 2023-01-04 | $64.26 | $64.82 | $63.88 | $64.48 | $64.48 | 53,880 |
| 2023-01-03 | $64.52 | $64.64 | $62.96 | $63.52 | $63.52 | 66,108 |
| 2022-12-30 | $63.36 | $63.83 | $62.96 | $63.83 | $63.83 | 151,183 |
| 2022-12-29 | $62.97 | $64.11 | $62.96 | $63.89 | $63.89 | 81,751 |
| 2022-12-28 | $63.20 | $63.56 | $62.42 | $62.46 | $62.46 | 123,133 |
| 2022-12-27 | $63.62 | $63.62 | $63.04 | $63.23 | $63.23 | 57,375 |
| 2022-12-23 | $63.63 | $63.89 | $63.09 | $63.79 | $63.79 | 42,213 |
| 2022-12-22 | $64.58 | $64.58 | $62.73 | $63.76 | $63.76 | 123,700 |
| 2022-12-21 | $64.52 | $65.34 | $64.46 | $65.12 | $65.12 | 78,219 |
| 2022-12-20 | $64.19 | $64.68 | $63.81 | $64.31 | $64.31 | 79,847 |
| 2022-12-19 | $65.37 | $65.37 | $64.29 | $64.59 | $64.34 | 81,840 |
| 2022-12-16 | $65.55 | $65.74 | $64.85 | $65.30 | $65.30 | 351,343 |
| 2022-12-15 | $67.20 | $67.20 | $65.62 | $65.78 | $65.78 | 222,981 |
| 2022-12-14 | $68.14 | $68.86 | $67.17 | $67.85 | $67.85 | 47,862 |
| 2022-12-13 | $70.27 | $70.27 | $67.71 | $68.20 | $68.20 | 278,694 |
| 2022-12-12 | $66.65 | $67.49 | $66.52 | $67.49 | $67.49 | 32,403 |
| 2022-12-09 | $67.12 | $67.30 | $66.63 | $66.68 | $66.68 | 747,542 |
| 2022-12-08 | $66.68 | $67.38 | $66.30 | $67.25 | $67.25 | 35,299 |
| 2022-12-07 | $65.94 | $66.47 | $65.76 | $66.22 | $66.22 | 54,615 |
| 2022-12-06 | $67.47 | $67.47 | $65.93 | $66.26 | $66.26 | 54,318 |
| 2022-12-05 | $68.40 | $68.40 | $67.08 | $67.37 | $67.37 | 86,629 |
| 2022-12-02 | $67.72 | $68.79 | $67.66 | $68.63 | $68.63 | 48,588 |
| 2022-12-01 | $68.86 | $69.40 | $68.46 | $68.91 | $68.91 | 57,827 |
| 2022-11-30 | $66.23 | $68.51 | $65.87 | $68.51 | $68.51 | 118,610 |
| 2022-11-29 | $66.55 | $66.55 | $65.85 | $66.05 | $66.05 | 30,399 |
| 2022-11-28 | $66.86 | $67.25 | $66.13 | $66.25 | $66.25 | 38,585 |
| 2022-11-25 | $67.26 | $67.26 | $66.95 | $67.09 | $67.09 | 13,118 |
| 2022-11-23 | $66.94 | $67.58 | $66.86 | $67.43 | $67.43 | 65,299 |
| 2022-11-22 | $66.35 | $66.92 | $65.89 | $66.92 | $66.92 | 41,304 |
| 2022-11-21 | $66.34 | $66.49 | $65.92 | $66.16 | $66.16 | 36,009 |
| 2022-11-18 | $67.52 | $67.52 | $66.10 | $66.62 | $66.62 | 51,273 |
| 2022-11-17 | $65.99 | $66.78 | $65.71 | $66.57 | $66.57 | 41,107 |
| 2022-11-16 | $67.84 | $67.84 | $66.78 | $66.96 | $66.96 | 46,357 |
| 2022-11-15 | $68.66 | $68.83 | $67.48 | $68.20 | $68.20 | 125,697 |
| 2022-11-14 | $67.31 | $67.93 | $66.89 | $66.91 | $66.91 | 1,091,056 |
| 2022-11-11 | $66.44 | $67.71 | $66.14 | $67.58 | $67.58 | 132,311 |
| 2022-11-10 | $64.69 | $66.30 | $64.60 | $66.19 | $66.19 | 425,410 |
| 2022-11-09 | $62.73 | $62.85 | $61.83 | $61.84 | $61.84 | 57,915 |
| 2022-11-08 | $62.92 | $64.05 | $62.40 | $63.22 | $63.22 | 98,803 |
| 2022-11-07 | $62.36 | $62.73 | $61.80 | $62.56 | $62.56 | 118,845 |
| 2022-11-04 | $62.06 | $62.24 | $60.75 | $61.82 | $61.82 | 39,769 |
| 2022-11-03 | $60.98 | $61.70 | $60.59 | $61.04 | $61.04 | 88,881 |
| 2022-11-02 | $64.02 | $64.43 | $61.76 | $61.81 | $61.81 | 222,825 |
| 2022-11-01 | $64.81 | $65.00 | $63.82 | $63.88 | $63.88 | 55,148 |
| 2022-10-31 | $64.11 | $64.30 | $63.65 | $63.96 | $63.96 | 37,576 |
| 2022-10-28 | $62.90 | $64.50 | $62.79 | $64.45 | $64.45 | 41,633 |
| 2022-10-27 | $63.37 | $63.67 | $62.68 | $62.83 | $62.83 | 51,467 |
| 2022-10-26 | $62.99 | $64.41 | $62.99 | $63.22 | $63.22 | 40,608 |
| 2022-10-25 | $62.60 | $63.46 | $62.51 | $63.40 | $63.40 | 68,490 |
| 2022-10-24 | $61.67 | $62.12 | $60.93 | $61.91 | $61.91 | 38,602 |
| 2022-10-21 | $60.16 | $61.69 | $60.02 | $61.63 | $61.63 | 24,271 |
| 2022-10-20 | $60.60 | $61.58 | $60.08 | $60.30 | $60.30 | 55,063 |
| 2022-10-19 | $60.76 | $61.28 | $60.13 | $60.57 | $60.57 | 42,207 |
| 2022-10-18 | $61.96 | $62.25 | $60.54 | $61.18 | $61.18 | 181,934 |
| 2022-10-17 | $60.06 | $60.85 | $60.06 | $60.54 | $60.54 | 47,208 |
| 2022-10-14 | $61.09 | $61.12 | $58.67 | $58.71 | $58.71 | 130,292 |
| 2022-10-13 | $57.80 | $60.73 | $57.41 | $60.52 | $60.52 | 117,983 |
| 2022-10-12 | $59.78 | $60.01 | $59.31 | $59.43 | $59.43 | 858,172 |
| 2022-10-11 | $60.14 | $60.47 | $59.16 | $59.53 | $59.53 | 81,267 |
| 2022-10-10 | $61.34 | $61.34 | $59.86 | $60.39 | $60.39 | 52,684 |
| 2022-10-07 | $62.55 | $62.56 | $60.91 | $61.19 | $61.19 | 139,033 |
| 2022-10-06 | $63.95 | $64.43 | $63.38 | $63.49 | $63.49 | 83,046 |
| 2022-10-05 | $63.32 | $64.47 | $62.67 | $64.03 | $64.03 | 160,795 |
| 2022-10-04 | $63.23 | $64.05 | $63.18 | $63.96 | $63.96 | 86,843 |
| 2022-10-03 | $60.95 | $62.24 | $60.51 | $61.87 | $61.87 | 81,652 |
| 2022-09-30 | $60.94 | $61.82 | $60.25 | $60.25 | $60.25 | 541,831 |
| 2022-09-29 | $61.71 | $61.78 | $60.54 | $61.17 | $61.17 | 513,721 |
| 2022-09-28 | $61.26 | $62.82 | $61.21 | $62.55 | $62.55 | 79,168 |
| 2022-09-27 | $61.54 | $61.89 | $60.41 | $60.87 | $60.87 | 44,232 |
| 2022-09-26 | $61.23 | $61.95 | $60.69 | $60.74 | $60.74 | 68,586 |
| 2022-09-23 | $61.64 | $61.64 | $60.55 | $61.23 | $61.23 | 98,835 |
| 2022-09-22 | $63.04 | $63.04 | $61.98 | $62.09 | $62.09 | 256,868 |
| 2022-09-21 | $64.37 | $65.52 | $63.24 | $63.27 | $63.27 | 37,612 |
| 2022-09-20 | $64.48 | $64.81 | $63.93 | $64.27 | $64.27 | 82,508 |
| 2022-09-19 | $64.34 | $65.21 | $64.34 | $65.20 | $65.07 | 29,221 |
| 2022-09-16 | $64.59 | $64.96 | $64.25 | $64.92 | $64.92 | 263,982 |
| 2022-09-15 | $66.03 | $66.50 | $65.20 | $65.50 | $65.50 | 25,091 |
| 2022-09-14 | $66.05 | $66.45 | $65.72 | $66.31 | $66.31 | 1,051,981 |
| 2022-09-13 | $67.45 | $67.45 | $65.72 | $65.87 | $65.87 | 80,335 |
| 2022-09-12 | $68.91 | $69.45 | $68.85 | $69.32 | $69.32 | 204,728 |
| 2022-09-09 | $67.80 | $68.78 | $67.80 | $68.70 | $68.70 | 65,128 |
| 2022-09-08 | $65.88 | $67.21 | $65.67 | $67.12 | $67.12 | 34,736 |
| 2022-09-07 | $65.04 | $66.55 | $65.02 | $66.40 | $66.40 | 15,366 |
| 2022-09-06 | $65.42 | $65.52 | $64.52 | $64.94 | $64.94 | 60,569 |
| 2022-09-02 | $66.85 | $67.06 | $65.06 | $65.36 | $65.36 | 82,811 |
| 2022-09-01 | $65.81 | $66.21 | $64.86 | $66.17 | $66.17 | 83,055 |
| 2022-08-31 | $67.28 | $67.62 | $66.30 | $66.50 | $66.50 | 32,962 |
| 2022-08-30 | $67.78 | $67.80 | $66.22 | $66.68 | $66.68 | 38,830 |
| 2022-08-29 | $67.47 | $68.00 | $67.31 | $67.40 | $67.40 | 76,237 |
| 2022-08-26 | $70.60 | $70.60 | $67.88 | $67.90 | $67.90 | 79,976 |
| 2022-08-25 | $69.75 | $70.57 | $69.74 | $70.57 | $70.57 | 27,199 |
| 2022-08-24 | $68.91 | $69.68 | $68.81 | $69.36 | $69.36 | 13,141 |
| 2022-08-23 | $69.01 | $69.57 | $68.75 | $68.88 | $68.88 | 34,505 |
| 2022-08-22 | $69.96 | $69.96 | $68.82 | $69.03 | $69.03 | 61,628 |
| 2022-08-19 | $71.63 | $71.63 | $70.55 | $70.75 | $70.75 | 39,615 |
| 2022-08-18 | $72.08 | $72.41 | $71.90 | $72.18 | $72.18 | 59,971 |
| 2022-08-17 | $72.68 | $72.68 | $71.70 | $72.13 | $72.13 | 91,944 |
| 2022-08-16 | $73.53 | $73.85 | $72.84 | $73.46 | $73.46 | 293,522 |
| 2022-08-15 | $72.73 | $73.86 | $72.73 | $73.73 | $73.73 | 36,351 |
| 2022-08-12 | $72.25 | $73.17 | $72.06 | $73.12 | $73.12 | 53,607 |
| 2022-08-11 | $72.88 | $73.40 | $71.75 | $71.90 | $71.90 | 80,899 |
| 2022-08-10 | $71.91 | $72.32 | $71.54 | $72.28 | $72.28 | 292,461 |
| 2022-08-09 | $70.93 | $70.93 | $70.03 | $70.29 | $70.29 | 37,936 |
| 2022-08-08 | $71.87 | $72.67 | $71.35 | $71.58 | $71.58 | 373,982 |
| 2022-08-05 | $70.83 | $71.70 | $70.73 | $71.56 | $71.56 | 47,636 |
| 2022-08-04 | $71.46 | $71.73 | $70.93 | $71.64 | $71.64 | 91,576 |
| 2022-08-03 | $70.25 | $71.62 | $70.25 | $71.44 | $71.44 | 242,800 |
| 2022-08-02 | $69.39 | $70.62 | $69.14 | $69.81 | $69.81 | 85,439 |
| 2022-08-01 | $69.23 | $70.25 | $68.91 | $69.75 | $69.75 | 174,040 |
| 2022-07-29 | $68.86 | $69.72 | $68.63 | $69.67 | $69.67 | 38,885 |
| 2022-07-28 | $68.09 | $69.18 | $67.38 | $69.05 | $69.05 | 48,603 |
| 2022-07-27 | $66.85 | $68.51 | $66.63 | $68.17 | $68.17 | 633,442 |
| 2022-07-26 | $66.92 | $67.00 | $65.98 | $66.10 | $66.10 | 32,506 |
| 2022-07-25 | $67.66 | $67.66 | $66.75 | $67.21 | $67.21 | 47,180 |
| 2022-07-22 | $68.53 | $68.91 | $67.19 | $67.54 | $67.54 | 47,886 |
| 2022-07-21 | $67.87 | $68.65 | $67.44 | $68.62 | $68.62 | 119,793 |
| 2022-07-20 | $66.72 | $67.92 | $66.64 | $67.75 | $67.75 | 59,727 |
| 2022-07-19 | $65.45 | $66.59 | $65.31 | $66.58 | $66.58 | 39,903 |
| 2022-07-18 | $65.56 | $65.92 | $64.35 | $64.54 | $64.54 | 36,004 |
| 2022-07-15 | $64.17 | $65.00 | $63.90 | $64.98 | $64.98 | 43,063 |
| 2022-07-14 | $63.43 | $63.88 | $62.52 | $63.70 | $63.70 | 41,751 |
| 2022-07-13 | $62.95 | $64.29 | $62.80 | $63.91 | $63.91 | 39,282 |
| 2022-07-12 | $64.77 | $65.38 | $63.68 | $64.05 | $64.05 | 24,278 |
| 2022-07-11 | $65.27 | $65.27 | $64.42 | $64.57 | $64.57 | 53,588 |
| 2022-07-08 | $65.37 | $66.31 | $65.30 | $65.99 | $65.99 | 43,138 |
| 2022-07-07 | $65.15 | $66.19 | $65.07 | $66.01 | $66.01 | 83,269 |
| 2022-07-06 | $64.55 | $65.05 | $64.16 | $64.62 | $64.62 | 53,261 |
| 2022-07-05 | $62.91 | $64.56 | $62.49 | $64.56 | $64.56 | 54,775 |
| 2022-07-01 | $62.66 | $63.73 | $62.63 | $63.73 | $63.73 | 67,928 |
| 2022-06-30 | $63.11 | $63.80 | $62.10 | $62.96 | $62.96 | 55,398 |
| 2022-06-29 | $63.85 | $63.85 | $63.03 | $63.73 | $63.73 | 28,760 |
| 2022-06-28 | $65.94 | $66.38 | $63.82 | $63.89 | $63.89 | 32,570 |
| 2022-06-27 | $66.47 | $66.47 | $65.50 | $65.71 | $65.71 | 22,923 |
| 2022-06-24 | $64.74 | $66.29 | $64.65 | $66.23 | $66.23 | 80,949 |
| 2022-06-23 | $63.43 | $64.17 | $62.91 | $64.04 | $64.04 | 89,484 |
| 2022-06-22 | $62.19 | $63.55 | $62.19 | $62.81 | $62.81 | 89,959 |
| 2022-06-21 | $62.55 | $63.51 | $62.55 | $62.94 | $62.80 | 85,998 |
| 2022-06-17 | $61.09 | $62.04 | $60.83 | $61.71 | $61.57 | 242,609 |
| 2022-06-16 | $61.74 | $61.74 | $60.41 | $60.80 | $60.66 | 270,500 |
| 2022-06-15 | $62.90 | $63.96 | $62.25 | $63.36 | $63.22 | 47,398 |
| 2022-06-14 | $62.54 | $62.57 | $61.57 | $62.11 | $61.97 | 68,094 |
| 2022-06-13 | $63.33 | $63.53 | $61.76 | $61.96 | $61.82 | 97,760 |
| 2022-06-10 | $65.91 | $66.11 | $64.99 | $65.05 | $64.91 | 44,904 |
| 2022-06-09 | $68.44 | $69.02 | $67.06 | $67.10 | $66.95 | 45,145 |
| 2022-06-08 | $69.32 | $69.83 | $68.88 | $69.02 | $68.87 | 60,655 |
| 2022-06-07 | $67.91 | $69.61 | $67.86 | $69.47 | $69.32 | 102,406 |
| 2022-06-06 | $69.37 | $69.57 | $68.36 | $68.57 | $68.42 | 57,733 |
| 2022-06-03 | $68.89 | $69.21 | $68.16 | $68.39 | $68.24 | 187,222 |
| 2022-06-02 | $67.73 | $69.72 | $67.61 | $69.68 | $69.53 | 169,971 |
| 2022-06-01 | $68.86 | $69.06 | $67.20 | $67.75 | $67.60 | 61,283 |
| 2022-05-31 | $69.14 | $69.14 | $67.95 | $68.50 | $68.35 | 59,447 |
| 2022-05-27 | $67.75 | $69.19 | $67.75 | $69.19 | $69.04 | 423,826 |
| 2022-05-26 | $65.73 | $67.36 | $65.73 | $67.12 | $66.97 | 51,621 |
| 2022-05-25 | $64.08 | $65.57 | $64.02 | $65.21 | $65.07 | 239,398 |
| 2022-05-24 | $64.48 | $64.48 | $63.37 | $64.07 | $63.93 | 220,234 |
| 2022-05-23 | $65.01 | $65.37 | $64.31 | $65.34 | $65.19 | 309,288 |
| 2022-05-20 | $65.57 | $65.57 | $62.88 | $64.69 | $64.55 | 314,928 |
| 2022-05-19 | $63.91 | $65.49 | $63.64 | $64.73 | $64.59 | 142,170 |
| 2022-05-18 | $66.42 | $66.42 | $63.92 | $64.16 | $64.02 | 172,869 |
| 2022-05-17 | $66.94 | $67.27 | $66.00 | $67.24 | $67.09 | 1,008,152 |
| 2022-05-16 | $66.19 | $66.47 | $65.56 | $65.68 | $65.53 | 63,688 |
| 2022-05-13 | $64.95 | $66.68 | $64.86 | $66.48 | $66.33 | 123,228 |
| 2022-05-12 | $63.02 | $64.58 | $62.59 | $63.91 | $63.77 | 384,964 |
| 2022-05-11 | $64.65 | $65.67 | $63.38 | $63.51 | $63.37 | 2,062,627 |
| 2022-05-10 | $65.84 | $66.21 | $64.00 | $64.97 | $64.83 | 66,659 |
| 2022-05-09 | $66.09 | $66.29 | $64.10 | $64.40 | $64.26 | 89,085 |
| 2022-05-06 | $68.29 | $68.29 | $66.43 | $67.18 | $67.03 | 245,421 |
| 2022-05-05 | $71.22 | $71.22 | $67.95 | $68.63 | $68.48 | 115,786 |
| 2022-05-04 | $70.05 | $72.11 | $68.74 | $72.00 | $71.84 | 31,147 |
| 2022-05-03 | $70.18 | $70.41 | $69.70 | $69.95 | $69.79 | 37,044 |
| 2022-05-02 | $69.35 | $70.14 | $68.47 | $70.04 | $69.88 | 54,923 |
| 2022-04-29 | $71.48 | $72.12 | $69.05 | $69.15 | $69.00 | 42,122 |
| 2022-04-28 | $70.54 | $72.10 | $69.67 | $71.69 | $71.53 | 472,719 |
| 2022-04-27 | $69.89 | $71.07 | $69.76 | $69.85 | $69.69 | 74,553 |
| 2022-04-26 | $71.74 | $71.74 | $69.85 | $69.90 | $69.74 | 92,372 |
| 2022-04-25 | $70.88 | $72.18 | $70.71 | $72.14 | $71.98 | 75,530 |
| 2022-04-22 | $72.90 | $73.01 | $71.03 | $71.12 | $70.96 | 88,169 |
| 2022-04-21 | $75.20 | $75.71 | $72.76 | $72.92 | $72.76 | 70,740 |
| 2022-04-20 | $75.69 | $75.69 | $74.58 | $74.68 | $74.51 | 30,221 |
| 2022-04-19 | $73.50 | $75.61 | $73.50 | $75.47 | $75.30 | 201,312 |
| 2022-04-18 | $73.84 | $74.29 | $73.24 | $73.80 | $73.64 | 94,726 |
| 2022-04-14 | $75.57 | $75.59 | $74.17 | $74.20 | $74.04 | 25,715 |
| 2022-04-13 | $74.02 | $75.80 | $74.01 | $75.63 | $75.46 | 22,670 |
| 2022-04-12 | $75.25 | $75.63 | $73.74 | $73.99 | $73.83 | 40,041 |
| 2022-04-11 | $75.09 | $75.30 | $74.33 | $74.37 | $74.20 | 36,563 |
| 2022-04-08 | $76.01 | $76.12 | $75.23 | $75.46 | $75.29 | 244,291 |
| 2022-04-07 | $75.82 | $76.56 | $75.18 | $76.16 | $75.99 | 30,865 |
| 2022-04-06 | $75.96 | $76.60 | $75.34 | $75.98 | $75.81 | 40,810 |
| 2022-04-05 | $78.58 | $78.60 | $76.81 | $77.00 | $76.83 | 48,383 |
| 2022-04-04 | $77.69 | $78.75 | $77.66 | $78.72 | $78.55 | 16,296 |
| 2022-04-01 | $77.59 | $77.83 | $76.95 | $77.51 | $77.34 | 53,749 |
| 2022-03-31 | $78.26 | $78.37 | $77.28 | $77.35 | $77.18 | 9,487 |
| 2022-03-30 | $78.71 | $79.23 | $77.99 | $78.23 | $78.06 | 365,536 |
| 2022-03-29 | $78.49 | $79.29 | $78.18 | $79.18 | $79.00 | 36,076 |
| 2022-03-28 | $76.56 | $77.52 | $76.14 | $77.52 | $77.35 | 23,999 |
| 2022-03-25 | $76.89 | $76.89 | $75.50 | $76.45 | $76.28 | 40,794 |
| 2022-03-24 | $75.58 | $76.75 | $75.17 | $76.73 | $76.56 | 43,577 |
| 2022-03-23 | $76.21 | $76.67 | $75.38 | $75.42 | $75.25 | 289,877 |
| 2022-03-22 | $75.59 | $76.90 | $75.52 | $76.74 | $76.57 | 34,146 |
| 2022-03-21 | $75.57 | $76.04 | $74.52 | $75.35 | $75.08 | 121,889 |
| 2022-03-18 | $74.22 | $76.14 | $74.12 | $76.09 | $75.82 | 461,117 |
| 2022-03-17 | $73.36 | $74.60 | $73.06 | $74.55 | $74.28 | 34,053 |
| 2022-03-16 | $71.76 | $73.80 | $71.60 | $73.74 | $73.48 | 198,696 |
| 2022-03-15 | $69.25 | $70.77 | $69.10 | $70.63 | $70.38 | 154,934 |
| 2022-03-14 | $70.01 | $70.46 | $68.70 | $68.88 | $68.63 | 140,412 |
| 2022-03-11 | $72.50 | $72.50 | $70.04 | $70.12 | $69.87 | 376,283 |
| 2022-03-10 | $71.59 | $71.91 | $70.89 | $71.71 | $71.45 | 31,095 |
| 2022-03-09 | $72.09 | $73.00 | $71.94 | $72.71 | $72.45 | 51,900 |
| 2022-03-08 | $70.62 | $72.34 | $69.91 | $70.52 | $70.27 | 68,284 |
| 2022-03-07 | $73.40 | $73.41 | $70.78 | $70.89 | $70.64 | 71,021 |
| 2022-03-04 | $73.99 | $74.10 | $72.88 | $73.36 | $73.10 | 387,031 |
| 2022-03-03 | $76.05 | $76.05 | $74.06 | $74.36 | $74.09 | 157,296 |
| 2022-03-02 | $74.54 | $75.68 | $74.31 | $75.44 | $75.17 | 39,716 |
| 2022-03-01 | $75.04 | $75.61 | $73.87 | $74.33 | $74.07 | 227,475 |
| 2022-02-28 | $74.56 | $75.72 | $74.23 | $75.29 | $75.02 | 61,677 |
| 2022-02-25 | $74.22 | $75.27 | $73.44 | $75.22 | $74.95 | 82,665 |
| 2022-02-24 | $70.00 | $74.11 | $69.78 | $73.99 | $73.73 | 133,116 |
| 2022-02-23 | $74.33 | $74.33 | $71.83 | $71.91 | $71.65 | 162,208 |
| 2022-02-22 | $73.61 | $74.58 | $72.88 | $73.54 | $73.28 | 3,546,131 |
| 2022-02-18 | $74.94 | $75.16 | $73.69 | $74.01 | $73.75 | 1,002,472 |
| 2022-02-17 | $76.71 | $76.71 | $74.90 | $74.93 | $74.66 | 30,595 |
| 2022-02-16 | $76.94 | $77.34 | $76.17 | $77.14 | $76.87 | 45,564 |
| 2022-02-15 | $76.53 | $77.31 | $76.41 | $77.26 | $76.98 | 34,744 |
| 2022-02-14 | $75.75 | $76.06 | $74.74 | $75.33 | $75.06 | 296,321 |
| 2022-02-11 | $77.93 | $78.01 | $75.28 | $75.54 | $75.27 | 67,439 |
| 2022-02-10 | $77.78 | $79.46 | $77.28 | $77.68 | $77.40 | 86,417 |
| 2022-02-09 | $78.23 | $79.34 | $78.22 | $79.27 | $78.99 | 56,800 |
| 2022-02-08 | $76.15 | $77.60 | $76.15 | $77.46 | $77.18 | 27,084 |
| 2022-02-07 | $76.96 | $77.36 | $76.28 | $76.40 | $76.13 | 23,422 |
| 2022-02-04 | $75.97 | $77.26 | $75.57 | $76.75 | $76.48 | 18,739 |
| 2022-02-03 | $77.31 | $77.56 | $76.07 | $76.22 | $75.95 | 53,602 |
| 2022-02-02 | $78.49 | $78.51 | $77.62 | $78.39 | $78.11 | 36,360 |
| 2022-02-01 | $77.89 | $78.26 | $76.87 | $78.26 | $77.98 | 92,764 |
| 2022-01-31 | $75.16 | $77.66 | $75.01 | $77.63 | $77.35 | 77,682 |
| 2022-01-28 | $72.99 | $75.07 | $72.06 | $75.00 | $74.73 | 195,981 |
| 2022-01-27 | $75.09 | $75.18 | $72.89 | $73.11 | $72.85 | 63,311 |
| 2022-01-26 | $75.71 | $76.53 | $73.40 | $74.02 | $73.76 | 214,152 |
| 2022-01-25 | $75.29 | $75.78 | $74.22 | $74.72 | $74.45 | 54,670 |
| 2022-01-24 | $75.22 | $76.84 | $72.92 | $76.80 | $76.53 | 160,866 |
| 2022-01-21 | $77.46 | $78.13 | $76.01 | $76.12 | $75.85 | 161,084 |
| 2022-01-20 | $79.54 | $80.47 | $77.72 | $77.82 | $77.54 | 69,346 |
| 2022-01-19 | $79.61 | $80.00 | $78.66 | $78.74 | $78.46 | 79,503 |
| 2022-01-18 | $80.06 | $80.42 | $79.03 | $79.17 | $78.89 | 76,662 |
| 2022-01-14 | $80.47 | $81.09 | $80.02 | $81.09 | $80.80 | 20,410 |
| 2022-01-13 | $82.98 | $82.98 | $80.69 | $80.84 | $80.55 | 61,914 |
| 2022-01-12 | $83.00 | $83.23 | $82.14 | $82.63 | $82.34 | 20,922 |
| 2022-01-11 | $81.11 | $82.69 | $80.84 | $82.68 | $82.39 | 29,286 |
| 2022-01-10 | $80.51 | $81.19 | $79.17 | $81.14 | $80.85 | 90,946 |
| 2022-01-07 | $82.05 | $82.23 | $81.02 | $81.26 | $80.97 | 41,692 |
| 2022-01-06 | $81.74 | $82.83 | $81.11 | $82.14 | $81.85 | 30,966 |
| 2022-01-05 | $83.57 | $84.11 | $81.70 | $81.80 | $81.51 | 71,045 |
| 2022-01-04 | $85.18 | $85.18 | $83.37 | $84.15 | $83.85 | 137,660 |
| 2022-01-03 | $85.32 | $85.47 | $84.50 | $85.18 | $84.88 | 62,913 |
| 2021-12-31 | $85.74 | $85.86 | $85.25 | $85.31 | $85.01 | 15,759 |
| 2021-12-30 | $85.76 | $86.36 | $85.70 | $85.77 | $85.46 | 16,715 |
| 2021-12-29 | $85.48 | $85.72 | $85.01 | $85.55 | $85.25 | 12,342 |
| 2021-12-28 | $86.10 | $86.10 | $85.19 | $85.41 | $85.11 | 29,438 |
| 2021-12-27 | $85.13 | $85.81 | $85.08 | $85.79 | $85.48 | 29,159 |
| 2021-12-23 | $84.23 | $85.10 | $84.23 | $84.86 | $84.56 | 26,729 |
| 2021-12-22 | $83.45 | $84.31 | $83.45 | $84.29 | $83.99 | 34,257 |
| 2021-12-21 | $82.43 | $83.61 | $81.90 | $83.61 | $83.31 | 39,792 |
| 2021-12-20 | $81.61 | $81.83 | $81.05 | $81.64 | $81.23 | 72,473 |
| 2021-12-17 | $82.15 | $83.40 | $81.85 | $82.65 | $82.23 | 50,334 |
| 2021-12-16 | $84.50 | $84.50 | $82.43 | $82.72 | $82.30 | 40,437 |
| 2021-12-15 | $82.75 | $84.17 | $81.99 | $84.14 | $83.71 | 41,020 |
| 2021-12-14 | $82.44 | $83.05 | $81.98 | $82.64 | $82.22 | 40,373 |
| 2021-12-13 | $83.89 | $83.95 | $83.19 | $83.35 | $82.93 | 154,968 |
| 2021-12-10 | $84.10 | $84.37 | $83.31 | $84.09 | $83.66 | 46,276 |
| 2021-12-09 | $84.61 | $84.79 | $83.51 | $83.51 | $83.09 | 35,863 |
| 2021-12-08 | $87.43 | $87.70 | $87.01 | $87.67 | $84.33 | 21,462 |
| 2021-12-07 | $86.46 | $87.58 | $86.46 | $87.34 | $84.01 | 21,847 |
| 2021-12-06 | $84.58 | $85.43 | $83.73 | $85.21 | $81.96 | 61,116 |
| 2021-12-03 | $85.91 | $85.91 | $83.65 | $84.37 | $81.15 | 59,005 |
| 2021-12-02 | $84.55 | $86.01 | $84.54 | $85.63 | $82.37 | 44,838 |
| 2021-12-01 | $87.05 | $87.32 | $84.43 | $84.49 | $81.27 | 36,890 |
| 2021-11-30 | $87.66 | $87.85 | $85.80 | $85.90 | $82.63 | 34,637 |
| 2021-11-29 | $87.62 | $88.14 | $87.08 | $88.04 | $84.68 | 26,657 |
| 2021-11-26 | $87.50 | $87.63 | $86.42 | $86.76 | $83.45 | 103,411 |
| 2021-11-24 | $87.44 | $88.26 | $87.00 | $88.21 | $84.85 | 11,817 |
| 2021-11-23 | $88.08 | $88.42 | $87.31 | $88.06 | $84.70 | 36,631 |
| 2021-11-22 | $89.50 | $89.81 | $88.22 | $88.26 | $84.90 | 29,129 |
| 2021-11-19 | $90.09 | $90.09 | $89.48 | $89.53 | $86.12 | 27,368 |
| 2021-11-18 | $89.98 | $89.98 | $89.17 | $89.69 | $86.27 | 12,386 |
| 2021-11-17 | $90.12 | $90.12 | $89.54 | $89.72 | $86.30 | 36,053 |
| 2021-11-16 | $89.56 | $90.21 | $89.53 | $90.09 | $86.65 | 21,001 |
| 2021-11-15 | $89.71 | $89.71 | $89.21 | $89.41 | $86.00 | 15,019 |
| 2021-11-12 | $89.12 | $89.66 | $88.90 | $89.55 | $86.14 | 22,731 |
| 2021-11-11 | $88.84 | $88.91 | $88.66 | $88.72 | $85.34 | 14,528 |
| 2021-11-10 | $88.97 | $89.50 | $88.17 | $88.25 | $84.89 | 37,524 |
| 2021-11-09 | $89.79 | $89.79 | $89.08 | $89.42 | $86.01 | 33,392 |
| 2021-11-08 | $89.76 | $89.78 | $89.35 | $89.54 | $86.13 | 23,576 |
| 2021-11-05 | $89.74 | $90.00 | $89.27 | $89.56 | $86.15 | 30,879 |
| 2021-11-04 | $89.35 | $89.70 | $89.14 | $89.66 | $86.24 | 23,016 |
| 2021-11-03 | $88.07 | $89.00 | $88.06 | $88.93 | $85.54 | 155,208 |
| 2021-11-02 | $88.01 | $88.26 | $87.82 | $88.26 | $84.90 | 23,712 |
| 2021-11-01 | $87.46 | $88.08 | $87.43 | $88.06 | $84.70 | 33,548 |
| 2021-10-29 | $86.60 | $87.35 | $86.60 | $87.30 | $83.97 | 24,659 |
| 2021-10-28 | $86.26 | $86.94 | $86.26 | $86.87 | $83.56 | 26,679 |
| 2021-10-27 | $86.95 | $86.95 | $86.08 | $86.11 | $82.83 | 147,751 |
| 2021-10-26 | $87.59 | $87.85 | $86.96 | $87.04 | $83.72 | 34,401 |
| 2021-10-25 | $86.98 | $87.48 | $86.68 | $87.25 | $83.93 | 22,506 |
| 2021-10-22 | $86.93 | $87.29 | $86.41 | $86.72 | $83.42 | 22,346 |
| 2021-10-21 | $86.16 | $86.94 | $86.16 | $86.94 | $83.62 | 23,307 |
| 2021-10-20 | $86.26 | $86.53 | $86.17 | $86.32 | $83.03 | 26,731 |
| 2021-10-19 | $85.80 | $86.13 | $85.50 | $86.12 | $82.84 | 52,203 |
| 2021-10-18 | $84.54 | $85.50 | $84.48 | $85.50 | $82.24 | 29,895 |
| 2021-10-15 | $85.23 | $85.23 | $84.87 | $84.99 | $81.75 | 57,351 |
| 2021-10-14 | $84.28 | $84.86 | $84.28 | $84.73 | $81.50 | 81,968 |
| 2021-10-13 | $83.03 | $83.59 | $82.91 | $83.42 | $80.24 | 25,857 |
| 2021-10-12 | $82.74 | $83.02 | $82.44 | $82.59 | $79.44 | 13,361 |
| 2021-10-11 | $83.27 | $83.67 | $82.65 | $82.67 | $79.52 | 15,733 |
| 2021-10-08 | $84.07 | $84.07 | $83.27 | $83.34 | $80.16 | 28,655 |
| 2021-10-07 | $83.56 | $84.48 | $83.56 | $83.80 | $80.61 | 38,813 |
| 2021-10-06 | $81.65 | $82.89 | $81.53 | $82.89 | $79.73 | 33,742 |
| 2021-10-05 | $81.88 | $82.90 | $81.85 | $82.51 | $79.37 | 31,274 |
| 2021-10-04 | $82.69 | $82.69 | $81.25 | $81.57 | $78.46 | 55,043 |
| 2021-10-01 | $83.01 | $83.35 | $82.02 | $83.04 | $79.88 | 46,669 |
| 2021-09-30 | $83.54 | $83.82 | $82.87 | $82.88 | $79.72 | 27,622 |
| 2021-09-29 | $83.60 | $83.88 | $82.97 | $83.04 | $79.88 | 20,995 |
| 2021-09-28 | $84.29 | $84.34 | $83.15 | $83.17 | $80.00 | 44,086 |
| 2021-09-27 | $85.34 | $85.57 | $84.92 | $85.34 | $82.09 | 28,992 |
| 2021-09-24 | $85.36 | $85.90 | $85.36 | $85.83 | $82.56 | 28,074 |
| 2021-09-23 | $85.50 | $86.27 | $85.50 | $85.95 | $82.67 | 28,053 |
| 2021-09-22 | $84.69 | $85.40 | $84.48 | $85.15 | $81.91 | 30,174 |
| 2021-09-21 | $84.77 | $85.03 | $84.32 | $84.48 | $81.26 | 33,466 |
| 2021-09-20 | $84.81 | $85.28 | $83.62 | $84.57 | $81.26 | 70,320 |
| 2021-09-17 | $86.88 | $86.88 | $85.81 | $86.12 | $82.75 | 21,942 |
| 2021-09-16 | $86.46 | $87.06 | $86.27 | $86.88 | $83.48 | 19,867 |
| 2021-09-15 | $85.98 | $86.70 | $85.76 | $86.65 | $83.26 | 36,459 |
| 2021-09-14 | $86.76 | $86.78 | $85.95 | $86.09 | $82.72 | 33,682 |
| 2021-09-13 | $87.21 | $87.21 | $86.06 | $86.44 | $83.06 | 23,514 |
| 2021-09-10 | $87.44 | $87.58 | $86.69 | $86.69 | $83.30 | 10,571 |
| 2021-09-09 | $87.13 | $87.30 | $86.94 | $86.94 | $83.54 | 14,056 |
| 2021-09-08 | $87.19 | $87.19 | $86.69 | $87.11 | $83.70 | 11,395 |
| 2021-09-07 | $87.61 | $87.71 | $87.11 | $87.31 | $83.89 | 19,739 |
| 2021-09-03 | $87.23 | $87.79 | $87.23 | $87.72 | $84.29 | 18,928 |
| 2021-09-02 | $87.71 | $87.73 | $87.24 | $87.58 | $84.15 | 63,614 |
| 2021-09-01 | $87.46 | $87.68 | $87.33 | $87.36 | $83.94 | 12,392 |
| 2021-08-31 | $87.42 | $87.42 | $86.97 | $87.19 | $83.78 | 15,595 |
| 2021-08-30 | $87.00 | $87.39 | $86.92 | $87.26 | $83.85 | 18,426 |
| 2021-08-27 | $86.48 | $87.09 | $86.46 | $86.98 | $83.58 | 25,324 |
| 2021-08-26 | $86.53 | $86.69 | $86.12 | $86.26 | $82.88 | 19,192 |
| 2021-08-25 | $86.78 | $86.95 | $86.60 | $86.88 | $83.48 | 32,488 |
| 2021-08-24 | $86.44 | $86.66 | $86.32 | $86.62 | $83.23 | 21,889 |
| 2021-08-23 | $85.27 | $86.13 | $85.25 | $86.03 | $82.66 | 58,462 |
| 2021-08-20 | $84.48 | $84.97 | $84.48 | $84.87 | $81.55 | 31,361 |
| 2021-08-19 | $83.51 | $84.48 | $83.51 | $84.22 | $80.92 | 17,895 |
| 2021-08-18 | $84.46 | $84.76 | $83.97 | $83.97 | $80.69 | 12,605 |
| 2021-08-17 | $84.40 | $84.71 | $84.05 | $84.61 | $81.30 | 35,458 |
| 2021-08-16 | $85.11 | $85.15 | $84.50 | $85.10 | $81.77 | 38,053 |
| 2021-08-13 | $85.15 | $85.32 | $85.10 | $85.32 | $81.98 | 11,542 |
| 2021-08-12 | $85.10 | $85.18 | $84.70 | $85.15 | $81.82 | 9,826 |
| 2021-08-11 | $85.70 | $85.70 | $84.95 | $85.30 | $81.96 | 14,021 |
| 2021-08-10 | $85.98 | $86.04 | $85.16 | $85.32 | $81.98 | 28,118 |
| 2021-08-09 | $85.81 | $85.97 | $85.48 | $85.81 | $82.45 | 15,560 |
| 2021-08-06 | $85.83 | $85.88 | $85.44 | $85.58 | $82.23 | 22,618 |
| 2021-08-05 | $85.80 | $86.08 | $85.58 | $86.03 | $82.66 | 29,550 |
| 2021-08-04 | $85.47 | $85.75 | $85.29 | $85.53 | $82.18 | 78,212 |
| 2021-08-03 | $85.15 | $85.44 | $84.46 | $85.43 | $82.09 | 34,496 |
| 2021-08-02 | $85.52 | $85.59 | $84.92 | $85.01 | $81.68 | 138,669 |
| 2021-07-30 | $84.33 | $85.26 | $84.33 | $85.12 | $81.79 | 28,425 |
| 2021-07-29 | $84.60 | $85.05 | $84.58 | $84.84 | $81.52 | 135,302 |
| 2021-07-28 | $83.96 | $84.46 | $83.84 | $84.31 | $81.01 | 39,975 |
| 2021-07-27 | $84.11 | $84.11 | $82.66 | $83.59 | $80.32 | 23,125 |
| 2021-07-26 | $84.51 | $84.51 | $84.12 | $84.31 | $81.01 | 68,078 |
| 2021-07-23 | $84.28 | $84.84 | $84.00 | $84.75 | $81.43 | 52,850 |
| 2021-07-22 | $83.65 | $84.02 | $83.62 | $84.01 | $80.72 | 21,254 |
| 2021-07-21 | $83.06 | $83.79 | $83.06 | $83.75 | $80.47 | 42,462 |
| 2021-07-20 | $82.18 | $83.33 | $82.00 | $83.02 | $79.77 | 17,419 |
| 2021-07-19 | $81.75 | $82.07 | $81.48 | $81.86 | $78.66 | 40,133 |
| 2021-07-16 | $83.19 | $83.19 | $82.42 | $82.43 | $79.20 | 34,201 |
| 2021-07-15 | $83.22 | $83.28 | $82.45 | $82.88 | $79.64 | 21,851 |
| 2021-07-14 | $83.71 | $83.86 | $83.21 | $83.26 | $80.00 | 17,956 |
| 2021-07-13 | $83.56 | $83.94 | $83.36 | $83.37 | $80.11 | 15,957 |
| 2021-07-12 | $83.82 | $83.82 | $83.33 | $83.56 | $80.29 | 33,404 |
| 2021-07-09 | $82.67 | $83.51 | $82.54 | $83.46 | $80.19 | 31,429 |
| 2021-07-08 | $82.54 | $82.81 | $81.97 | $82.62 | $79.39 | 26,172 |
| 2021-07-07 | $83.82 | $83.82 | $83.15 | $83.38 | $80.11 | 17,591 |
| 2021-07-06 | $83.89 | $83.89 | $82.83 | $83.50 | $80.23 | 55,872 |
| 2021-07-02 | $83.71 | $83.83 | $83.54 | $83.80 | $80.52 | 19,320 |
| 2021-07-01 | $83.43 | $83.59 | $83.06 | $83.31 | $80.05 | 23,250 |
| 2021-06-30 | $83.58 | $83.64 | $83.43 | $83.58 | $80.31 | 14,374 |
| 2021-06-29 | $83.31 | $83.71 | $83.31 | $83.70 | $80.42 | 38,310 |
| 2021-06-28 | $83.04 | $83.36 | $83.01 | $83.36 | $80.10 | 35,355 |
| 2021-06-25 | $82.65 | $82.67 | $82.48 | $82.64 | $79.41 | 35,701 |
| 2021-06-24 | $82.03 | $82.47 | $81.96 | $82.31 | $79.09 | 118,877 |
| 2021-06-23 | $81.74 | $81.79 | $81.53 | $81.55 | $78.36 | 27,072 |
| 2021-06-22 | $81.15 | $81.70 | $81.07 | $81.67 | $78.47 | 12,291 |
| 2021-06-21 | $80.67 | $81.24 | $80.40 | $81.18 | $77.91 | 17,690 |
| 2021-06-18 | $81.02 | $81.11 | $80.49 | $80.62 | $77.37 | 33,438 |
| 2021-06-17 | $80.40 | $81.58 | $80.40 | $81.35 | $78.07 | 19,385 |
| 2021-06-16 | $81.11 | $81.27 | $79.96 | $80.57 | $77.33 | 21,563 |
| 2021-06-15 | $81.56 | $81.56 | $80.90 | $81.00 | $77.74 | 16,350 |
| 2021-06-14 | $81.21 | $81.56 | $80.88 | $81.56 | $78.28 | 47,816 |
| 2021-06-11 | $81.03 | $81.26 | $80.83 | $81.20 | $77.93 | 20,812 |
| 2021-06-10 | $80.18 | $81.09 | $80.18 | $81.05 | $77.79 | 27,720 |
| 2021-06-09 | $80.56 | $80.66 | $80.15 | $80.18 | $76.95 | 21,901 |
| 2021-06-08 | $80.52 | $80.72 | $79.70 | $80.21 | $76.98 | 32,184 |
| 2021-06-07 | $79.94 | $80.34 | $79.66 | $80.25 | $77.02 | 69,340 |
| 2021-06-04 | $79.16 | $80.07 | $79.16 | $80.01 | $76.79 | 58,737 |
| 2021-06-03 | $78.70 | $78.99 | $78.21 | $78.69 | $75.52 | 44,240 |
| 2021-06-02 | $79.44 | $79.66 | $79.27 | $79.43 | $76.23 | 34,531 |
| 2021-06-01 | $80.00 | $80.09 | $79.31 | $79.34 | $76.15 | 35,957 |
| 2021-05-28 | $79.60 | $79.98 | $79.56 | $79.57 | $76.37 | 64,674 |
| 2021-05-27 | $79.38 | $79.52 | $78.95 | $79.25 | $76.06 | 111,754 |
| 2021-05-26 | $79.27 | $79.56 | $79.23 | $79.38 | $76.18 | 104,232 |
| 2021-05-25 | $79.50 | $79.63 | $79.04 | $79.10 | $75.92 | 30,978 |
| 2021-05-24 | $78.89 | $79.38 | $78.89 | $79.16 | $75.97 | 22,696 |
| 2021-05-21 | $79.09 | $79.09 | $78.21 | $78.25 | $75.10 | 79,924 |
| 2021-05-20 | $77.40 | $78.74 | $77.35 | $78.60 | $75.43 | 62,571 |
| 2021-05-19 | $75.52 | $77.02 | $75.45 | $76.96 | $73.86 | 96,584 |
| 2021-05-18 | $77.16 | $77.59 | $76.65 | $76.71 | $73.62 | 31,649 |
| 2021-05-17 | $77.14 | $77.14 | $76.36 | $76.92 | $73.82 | 17,506 |
| 2021-05-14 | $76.67 | $77.72 | $76.44 | $77.50 | $74.38 | 47,193 |
| 2021-05-13 | $76.09 | $76.54 | $75.41 | $76.01 | $72.95 | 59,741 |
| 2021-05-12 | $76.34 | $76.62 | $75.33 | $75.52 | $72.48 | 67,478 |
| 2021-05-11 | $76.03 | $77.58 | $75.75 | $77.32 | $74.21 | 229,691 |
| 2021-05-10 | $78.90 | $78.90 | $77.26 | $77.30 | $74.19 | 91,876 |
| 2021-05-07 | $78.64 | $79.56 | $78.64 | $78.99 | $75.81 | 21,999 |
| 2021-05-06 | $77.71 | $78.24 | $77.21 | $78.17 | $75.02 | 265,854 |
| 2021-05-05 | $78.66 | $78.83 | $77.71 | $77.90 | $74.76 | 65,100 |
| 2021-05-04 | $79.15 | $79.15 | $77.51 | $78.28 | $75.13 | 114,183 |
| 2021-05-03 | $80.08 | $80.10 | $79.44 | $79.47 | $76.27 | 30,280 |
| 2021-04-30 | $79.92 | $80.33 | $79.55 | $79.69 | $76.48 | 105,267 |
| 2021-04-29 | $81.04 | $81.04 | $79.85 | $80.58 | $77.34 | 88,945 |
| 2021-04-28 | $80.92 | $80.92 | $80.35 | $80.50 | $77.26 | 38,222 |
| 2021-04-27 | $81.33 | $81.33 | $80.65 | $80.88 | $77.62 | 45,047 |
| 2021-04-26 | $80.89 | $81.21 | $80.54 | $81.17 | $77.90 | 53,322 |
| 2021-04-23 | $79.98 | $80.96 | $79.98 | $80.75 | $77.50 | 20,223 |
| 2021-04-22 | $80.28 | $80.70 | $79.53 | $79.73 | $76.52 | 97,411 |
| 2021-04-21 | $79.16 | $80.41 | $79.16 | $80.37 | $77.13 | 43,917 |
| 2021-04-20 | $79.77 | $79.86 | $78.98 | $79.35 | $76.15 | 67,612 |
| 2021-04-19 | $80.50 | $80.66 | $79.50 | $79.85 | $76.63 | 32,538 |
| 2021-04-16 | $81.11 | $81.11 | $80.61 | $80.81 | $77.56 | 49,096 |
| 2021-04-15 | $80.30 | $80.84 | $80.25 | $80.82 | $77.57 | 73,971 |
| 2021-04-14 | $80.25 | $80.50 | $79.56 | $79.63 | $76.42 | 56,812 |
| 2021-04-13 | $79.91 | $80.24 | $79.73 | $80.22 | $76.99 | 31,835 |
| 2021-04-12 | $79.60 | $79.64 | $79.36 | $79.61 | $76.40 | 18,596 |
| 2021-04-09 | $79.26 | $79.75 | $79.20 | $79.75 | $76.54 | 60,110 |
| 2021-04-08 | $79.50 | $79.67 | $79.29 | $79.62 | $76.41 | 46,125 |
| 2021-04-07 | $79.35 | $79.35 | $78.65 | $78.85 | $75.68 | 35,629 |
| 2021-04-06 | $79.26 | $79.77 | $79.00 | $79.26 | $76.07 | 45,769 |
| 2021-04-05 | $78.97 | $79.35 | $78.72 | $79.28 | $76.09 | 58,417 |
| 2021-04-01 | $77.77 | $78.39 | $77.77 | $78.31 | $75.16 | 113,605 |
| 2021-03-31 | $76.12 | $77.27 | $76.12 | $76.91 | $73.81 | 29,285 |
| 2021-03-30 | $75.97 | $76.04 | $75.37 | $75.88 | $72.82 | 32,056 |
| 2021-03-29 | $76.30 | $76.53 | $75.67 | $76.23 | $73.16 | 39,784 |
| 2021-03-26 | $75.02 | $76.59 | $74.88 | $76.59 | $73.51 | 38,892 |
| 2021-03-25 | $74.30 | $75.14 | $73.88 | $74.94 | $71.92 | 56,670 |
| 2021-03-24 | $76.39 | $76.39 | $74.88 | $74.88 | $71.86 | 56,562 |
| 2021-03-23 | $77.13 | $77.13 | $76.02 | $76.06 | $73.00 | 20,932 |
| 2021-03-22 | $76.22 | $77.30 | $76.22 | $77.00 | $73.82 | 51,424 |
| 2021-03-19 | $75.41 | $76.10 | $74.89 | $75.86 | $72.72 | 27,335 |
| 2021-03-18 | $76.39 | $76.60 | $75.30 | $75.36 | $72.24 | 36,674 |
| 2021-03-17 | $76.85 | $77.84 | $76.26 | $77.47 | $74.27 | 44,896 |
| 2021-03-16 | $77.71 | $78.11 | $77.16 | $77.35 | $74.15 | 40,847 |
| 2021-03-15 | $76.04 | $77.12 | $76.00 | $77.12 | $73.93 | 36,260 |
| 2021-03-12 | $75.46 | $76.08 | $75.15 | $76.07 | $72.92 | 87,160 |
| 2021-03-11 | $76.03 | $76.91 | $75.90 | $76.58 | $73.41 | 52,798 |
| 2021-03-10 | $76.19 | $76.19 | $74.82 | $74.82 | $71.72 | 57,916 |
| 2021-03-09 | $74.08 | $75.43 | $74.08 | $75.03 | $71.93 | 46,768 |
| 2021-03-08 | $73.99 | $74.53 | $72.50 | $72.55 | $69.55 | 33,823 |
| 2021-03-05 | $73.70 | $74.38 | $71.44 | $74.29 | $71.22 | 76,286 |
| 2021-03-04 | $74.30 | $74.77 | $71.99 | $72.83 | $69.82 | 135,839 |
| 2021-03-03 | $76.53 | $76.58 | $74.56 | $74.64 | $71.55 | 123,477 |
| 2021-03-02 | $78.01 | $78.01 | $76.80 | $76.80 | $73.62 | 18,655 |
| 2021-03-01 | $77.26 | $78.00 | $76.95 | $77.92 | $74.70 | 30,831 |
| 2021-02-26 | $76.14 | $76.78 | $74.97 | $76.15 | $73.00 | 58,749 |
| 2021-02-25 | $78.00 | $78.33 | $75.43 | $75.66 | $72.53 | 53,870 |
| 2021-02-24 | $77.32 | $78.47 | $76.60 | $78.45 | $75.20 | 77,496 |
| 2021-02-23 | $77.36 | $78.17 | $75.86 | $77.92 | $74.70 | 74,964 |
| 2021-02-22 | $79.28 | $79.37 | $78.20 | $78.25 | $75.01 | 29,810 |
| 2021-02-19 | $80.15 | $80.64 | $79.86 | $80.09 | $76.78 | 27,110 |
| 2021-02-18 | $79.36 | $80.00 | $78.79 | $79.80 | $76.50 | 30,767 |
| 2021-02-17 | $80.05 | $80.18 | $79.27 | $80.10 | $76.79 | 31,858 |
| 2021-02-16 | $81.25 | $81.28 | $80.50 | $80.58 | $77.25 | 36,722 |
| 2021-02-12 | $80.04 | $80.89 | $79.96 | $80.89 | $77.54 | 32,562 |
| 2021-02-11 | $80.09 | $80.33 | $79.77 | $80.27 | $76.95 | 95,867 |
| 2021-02-10 | $80.00 | $80.08 | $78.87 | $79.52 | $76.23 | 61,416 |
| 2021-02-09 | $79.22 | $79.48 | $79.03 | $79.41 | $76.12 | 40,204 |
| 2021-02-08 | $79.08 | $79.26 | $78.87 | $79.22 | $75.94 | 49,559 |
| 2021-02-05 | $78.52 | $78.67 | $78.31 | $78.60 | $75.35 | 34,084 |
| 2021-02-04 | $77.11 | $77.98 | $77.11 | $77.98 | $74.75 | 38,403 |
| 2021-02-03 | $77.86 | $77.86 | $76.87 | $76.89 | $73.71 | 34,870 |
| 2021-02-02 | $77.18 | $77.85 | $77.08 | $77.74 | $74.52 | 45,791 |
| 2021-02-01 | $75.45 | $76.64 | $75.37 | $76.40 | $73.24 | 78,424 |
| 2021-01-29 | $75.61 | $76.07 | $74.53 | $75.00 | $71.89 | 28,998 |
| 2021-01-28 | $75.54 | $76.88 | $75.54 | $76.00 | $72.86 | 59,207 |
| 2021-01-27 | $76.55 | $76.60 | $74.88 | $75.06 | $71.96 | 54,228 |
| 2021-01-26 | $78.03 | $78.03 | $77.40 | $77.43 | $74.23 | 53,672 |
| 2021-01-25 | $77.91 | $78.22 | $76.77 | $77.81 | $74.59 | 59,036 |
| 2021-01-22 | $77.72 | $77.79 | $77.35 | $77.41 | $74.20 | 19,285 |
| 2021-01-21 | $78.25 | $78.25 | $77.51 | $77.91 | $74.69 | 121,122 |
| 2021-01-20 | $77.85 | $77.97 | $77.54 | $77.88 | $74.66 | 126,444 |
| 2021-01-19 | $76.76 | $77.07 | $76.37 | $76.97 | $73.79 | 37,165 |
| 2021-01-15 | $76.32 | $76.38 | $75.37 | $75.98 | $72.84 | 26,064 |
| 2021-01-14 | $76.77 | $76.87 | $76.40 | $76.48 | $73.32 | 97,238 |
| 2021-01-13 | $76.56 | $76.56 | $76.11 | $76.39 | $73.23 | 39,577 |
| 2021-01-12 | $76.52 | $76.52 | $75.72 | $76.40 | $73.24 | 41,243 |
| 2021-01-11 | $76.35 | $76.81 | $76.12 | $76.27 | $73.11 | 41,307 |
| 2021-01-08 | $76.72 | $76.90 | $76.00 | $76.90 | $73.72 | 46,156 |
| 2021-01-07 | $75.03 | $76.10 | $75.03 | $76.10 | $72.95 | 25,968 |
| 2021-01-06 | $73.95 | $75.34 | $73.80 | $74.49 | $71.41 | 63,113 |
| 2021-01-05 | $73.87 | $74.79 | $73.87 | $74.79 | $71.70 | 164,135 |
| 2021-01-04 | $75.52 | $75.52 | $73.25 | $74.14 | $71.07 | 58,590 |
| 2020-12-31 | $74.79 | $75.16 | $74.58 | $75.16 | $72.05 | 21,411 |
| 2020-12-30 | $74.89 | $75.01 | $74.75 | $74.87 | $71.77 | 68,797 |
| 2020-12-29 | $74.71 | $74.82 | $74.12 | $74.43 | $71.35 | 33,207 |
| 2020-12-28 | $75.13 | $75.13 | $74.31 | $74.34 | $71.26 | 44,654 |
| 2020-12-24 | $74.12 | $74.49 | $74.12 | $74.42 | $71.34 | 12,092 |
| 2020-12-23 | $74.62 | $74.64 | $74.33 | $74.33 | $71.25 | 23,296 |
| 2020-12-22 | $74.79 | $74.79 | $74.00 | $74.50 | $71.42 | 41,873 |
| 2020-12-21 | $74.24 | $74.66 | $73.44 | $74.52 | $71.33 | 79,290 |
| 2020-12-18 | $75.31 | $75.31 | $74.58 | $75.03 | $71.82 | 30,697 |
| 2020-12-17 | $74.71 | $74.93 | $74.46 | $74.90 | $71.69 | 45,324 |
| 2020-12-16 | $74.25 | $74.32 | $73.89 | $74.23 | $71.05 | 22,032 |
| 2020-12-15 | $73.91 | $73.98 | $73.51 | $73.98 | $70.81 | 33,367 |
| 2020-12-14 | $73.21 | $73.72 | $73.13 | $73.26 | $70.12 | 36,927 |
| 2020-12-11 | $72.58 | $72.64 | $71.90 | $72.49 | $69.39 | 29,334 |
| 2020-12-10 | $72.26 | $72.86 | $71.86 | $72.73 | $69.62 | 49,566 |
| 2020-12-09 | $74.19 | $74.19 | $72.26 | $72.58 | $69.44 | 105,605 |
| 2020-12-08 | $73.74 | $73.98 | $73.37 | $73.98 | $70.78 | 44,270 |
| 2020-12-07 | $73.74 | $73.76 | $73.43 | $73.62 | $70.43 | 26,766 |
| 2020-12-04 | $73.04 | $73.55 | $72.96 | $73.55 | $70.37 | 66,435 |
| 2020-12-03 | $72.38 | $73.08 | $72.38 | $72.74 | $69.59 | 43,158 |
| 2020-12-02 | $72.36 | $72.58 | $71.82 | $72.54 | $69.40 | 31,358 |
| 2020-12-01 | $72.63 | $72.72 | $72.15 | $72.44 | $69.30 | 48,046 |
| 2020-11-30 | $71.60 | $71.81 | $70.90 | $71.79 | $68.68 | 94,946 |
| 2020-11-27 | $71.01 | $71.58 | $71.01 | $71.47 | $68.38 | 22,844 |
| 2020-11-25 | $70.70 | $70.79 | $70.33 | $70.61 | $67.55 | 34,996 |
| 2020-11-24 | $70.38 | $70.57 | $69.80 | $70.55 | $67.50 | 40,444 |
| 2020-11-23 | $69.83 | $70.03 | $69.22 | $69.80 | $66.78 | 91,999 |
| 2020-11-20 | $69.86 | $69.90 | $69.37 | $69.41 | $66.40 | 19,460 |
| 2020-11-19 | $68.93 | $69.62 | $68.73 | $69.60 | $66.59 | 33,027 |
| 2020-11-18 | $69.52 | $69.77 | $68.90 | $68.90 | $65.92 | 29,993 |
| 2020-11-17 | $69.75 | $69.77 | $69.28 | $69.57 | $66.56 | 24,644 |
| 2020-11-16 | $69.60 | $70.04 | $69.58 | $70.02 | $66.99 | 65,571 |
| 2020-11-13 | $68.91 | $69.44 | $68.83 | $69.39 | $66.39 | 74,473 |
| 2020-11-12 | $68.99 | $68.99 | $68.00 | $68.23 | $65.28 | 85,192 |
| 2020-11-11 | $67.99 | $68.73 | $67.99 | $68.63 | $65.66 | 16,420 |
| 2020-11-10 | $67.70 | $68.09 | $66.87 | $67.38 | $64.46 | 38,855 |
| 2020-11-09 | $70.82 | $70.82 | $68.33 | $68.33 | $65.37 | 84,643 |
| 2020-11-06 | $68.46 | $68.96 | $68.15 | $68.77 | $65.79 | 32,175 |
| 2020-11-05 | $68.55 | $68.75 | $68.15 | $68.58 | $65.61 | 188,648 |
| 2020-11-04 | $66.27 | $67.65 | $66.08 | $67.17 | $64.26 | 87,843 |
| 2020-11-03 | $64.12 | $65.09 | $63.94 | $64.74 | $61.94 | 32,518 |
| 2020-11-02 | $63.71 | $64.11 | $62.85 | $63.50 | $60.75 | 26,002 |
| 2020-10-30 | $63.60 | $63.94 | $62.58 | $63.03 | $60.30 | 53,416 |
| 2020-10-29 | $63.82 | $64.75 | $63.43 | $64.25 | $61.47 | 79,123 |
| 2020-10-28 | $64.57 | $64.74 | $63.46 | $63.47 | $60.72 | 44,351 |
| 2020-10-27 | $65.67 | $65.80 | $65.43 | $65.52 | $62.69 | 25,445 |
| 2020-10-26 | $66.11 | $66.30 | $64.88 | $65.52 | $62.68 | 51,944 |
| 2020-10-23 | $66.37 | $66.69 | $66.21 | $66.69 | $63.81 | 17,776 |
| 2020-10-22 | $66.46 | $66.56 | $65.75 | $66.46 | $63.59 | 21,479 |
| 2020-10-21 | $66.46 | $66.66 | $66.06 | $66.20 | $63.33 | 10,850 |
| 2020-10-20 | $66.89 | $67.09 | $66.45 | $66.45 | $63.57 | 26,401 |
| 2020-10-19 | $67.68 | $67.74 | $66.20 | $66.31 | $63.44 | 22,632 |
| 2020-10-16 | $67.79 | $67.96 | $67.31 | $67.34 | $64.43 | 23,459 |
| 2020-10-15 | $66.62 | $67.38 | $66.55 | $67.27 | $64.36 | 16,177 |
| 2020-10-14 | $68.55 | $68.55 | $67.53 | $67.77 | $64.83 | 13,040 |
| 2020-10-13 | $68.49 | $68.57 | $68.00 | $68.26 | $65.31 | 43,831 |
| 2020-10-12 | $67.60 | $68.68 | $67.45 | $68.19 | $65.24 | 47,389 |
| 2020-10-09 | $66.57 | $67.03 | $66.43 | $66.92 | $64.02 | 47,998 |
| 2020-10-08 | $65.96 | $66.10 | $65.84 | $66.10 | $63.24 | 128,588 |
| 2020-10-07 | $64.96 | $65.66 | $64.96 | $65.58 | $62.74 | 20,652 |
| 2020-10-06 | $65.21 | $65.67 | $64.17 | $64.29 | $61.51 | 20,067 |
| 2020-10-05 | $64.24 | $65.16 | $64.24 | $65.13 | $62.31 | 26,626 |
| 2020-10-02 | $63.96 | $64.75 | $63.74 | $63.86 | $61.10 | 32,506 |
| 2020-10-01 | $65.18 | $65.41 | $64.82 | $65.41 | $62.58 | 37,405 |
| 2020-09-30 | $64.26 | $65.01 | $64.11 | $64.48 | $61.69 | 20,482 |
| 2020-09-29 | $64.46 | $64.56 | $64.01 | $64.12 | $61.34 | 52,660 |
| 2020-09-28 | $63.80 | $64.35 | $63.77 | $64.29 | $61.51 | 17,893 |
| 2020-09-25 | $61.91 | $63.20 | $61.61 | $63.13 | $60.40 | 33,827 |
| 2020-09-24 | $61.34 | $62.42 | $61.09 | $61.78 | $59.11 | 14,323 |
| 2020-09-23 | $63.10 | $63.23 | $61.67 | $61.71 | $59.04 | 19,866 |
| 2020-09-22 | $62.39 | $63.19 | $61.99 | $63.02 | $60.29 | 13,958 |
| 2020-09-21 | $61.59 | $62.34 | $61.15 | $62.25 | $59.48 | 22,641 |
| 2020-09-18 | $63.21 | $63.38 | $61.84 | $62.51 | $59.73 | 16,342 |
| 2020-09-17 | $62.65 | $63.28 | $62.20 | $63.12 | $60.31 | 22,941 |
| 2020-09-16 | $64.65 | $64.83 | $63.88 | $63.88 | $61.04 | 28,495 |
| 2020-09-15 | $64.33 | $64.61 | $64.16 | $64.40 | $61.53 | 23,714 |
| 2020-09-14 | $63.26 | $63.81 | $63.25 | $63.67 | $60.83 | 15,725 |
| 2020-09-11 | $63.04 | $63.11 | $61.54 | $62.31 | $59.54 | 97,856 |
| 2020-09-10 | $63.88 | $64.23 | $62.27 | $62.54 | $59.76 | 40,946 |
| 2020-09-09 | $63.12 | $63.85 | $62.47 | $63.53 | $60.70 | 40,456 |
| 2020-09-08 | $62.87 | $63.42 | $62.13 | $62.22 | $59.45 | 68,303 |
| 2020-09-04 | $65.20 | $65.56 | $62.90 | $64.59 | $61.71 | 93,998 |
| 2020-09-03 | $67.51 | $67.65 | $64.79 | $65.35 | $62.44 | 98,637 |
| 2020-09-02 | $67.82 | $68.35 | $67.22 | $68.20 | $65.16 | 373,786 |
| 2020-09-01 | $66.71 | $67.23 | $66.50 | $67.23 | $64.24 | 52,181 |
| 2020-08-31 | $66.16 | $66.51 | $65.87 | $66.40 | $63.44 | 44,807 |
| 2020-08-28 | $65.72 | $66.16 | $65.72 | $66.16 | $63.21 | 25,093 |
| 2020-08-27 | $66.05 | $66.05 | $65.19 | $65.50 | $62.58 | 92,257 |
| 2020-08-26 | $65.10 | $65.73 | $65.00 | $65.63 | $62.71 | 40,346 |
| 2020-08-25 | $64.55 | $65.00 | $64.45 | $65.00 | $62.11 | 28,737 |
| 2020-08-24 | $64.45 | $64.56 | $64.03 | $64.45 | $61.58 | 40,114 |
| 2020-08-21 | $64.00 | $64.06 | $63.73 | $64.05 | $61.20 | 32,977 |
| 2020-08-20 | $63.39 | $64.09 | $63.39 | $63.99 | $61.14 | 15,489 |
| 2020-08-19 | $64.22 | $64.29 | $63.65 | $63.71 | $60.87 | 18,674 |
| 2020-08-18 | $64.36 | $64.49 | $63.95 | $64.29 | $61.43 | 29,113 |
| 2020-08-17 | $63.87 | $64.24 | $63.77 | $64.24 | $61.38 | 28,053 |
| 2020-08-14 | $63.48 | $63.65 | $63.30 | $63.46 | $60.63 | 31,734 |
| 2020-08-13 | $63.71 | $63.95 | $63.43 | $63.52 | $60.69 | 44,838 |
| 2020-08-12 | $62.79 | $63.68 | $62.79 | $63.54 | $60.71 | 24,775 |
| 2020-08-11 | $63.36 | $63.37 | $62.30 | $62.42 | $59.64 | 39,277 |
| 2020-08-10 | $63.61 | $63.61 | $62.57 | $63.25 | $60.43 | 46,351 |
| 2020-08-07 | $63.91 | $63.91 | $62.85 | $63.39 | $60.57 | 17,462 |
| 2020-08-06 | $63.60 | $63.87 | $63.29 | $63.87 | $61.03 | 52,841 |
| 2020-08-05 | $64.01 | $64.01 | $63.59 | $63.77 | $60.93 | 39,290 |
| 2020-08-04 | $63.24 | $63.77 | $63.24 | $63.77 | $60.93 | 39,739 |
| 2020-08-03 | $63.09 | $63.44 | $62.97 | $63.36 | $60.54 | 33,813 |
| 2020-07-31 | $63.05 | $63.05 | $61.70 | $62.65 | $59.86 | 26,337 |
| 2020-07-30 | $61.80 | $62.66 | $61.70 | $62.59 | $59.80 | 20,543 |
| 2020-07-29 | $62.07 | $62.55 | $61.93 | $62.44 | $59.66 | 33,568 |
| 2020-07-28 | $62.31 | $62.31 | $61.56 | $61.66 | $58.91 | 21,115 |
| 2020-07-27 | $61.43 | $62.37 | $61.30 | $62.25 | $59.48 | 64,743 |
| 2020-07-24 | $61.23 | $61.51 | $60.88 | $61.22 | $58.49 | 61,621 |
| 2020-07-23 | $62.94 | $63.17 | $61.61 | $61.87 | $59.11 | 61,937 |
| 2020-07-22 | $62.86 | $62.99 | $62.50 | $62.88 | $60.08 | 44,870 |
| 2020-07-21 | $63.33 | $63.33 | $62.40 | $62.57 | $59.78 | 28,767 |
| 2020-07-20 | $62.12 | $63.05 | $61.76 | $62.95 | $60.15 | 81,691 |
| 2020-07-17 | $61.75 | $62.07 | $61.30 | $61.97 | $59.21 | 69,165 |
| 2020-07-16 | $61.49 | $61.49 | $60.83 | $61.47 | $58.73 | 43,388 |
| 2020-07-15 | $61.64 | $61.85 | $61.12 | $61.84 | $59.09 | 62,745 |
| 2020-07-14 | $60.16 | $61.21 | $59.61 | $61.20 | $58.47 | 53,623 |
| 2020-07-13 | $62.14 | $62.45 | $60.47 | $60.48 | $57.79 | 137,847 |
| 2020-07-10 | $61.40 | $61.75 | $60.93 | $61.75 | $59.00 | 19,805 |
| 2020-07-09 | $61.43 | $61.66 | $60.60 | $61.45 | $58.71 | 48,709 |
| 2020-07-08 | $61.20 | $61.29 | $60.68 | $61.29 | $58.56 | 23,796 |
| 2020-07-07 | $61.24 | $61.66 | $60.81 | $60.81 | $58.10 | 51,645 |
| 2020-07-06 | $61.24 | $61.59 | $61.00 | $61.32 | $58.59 | 46,028 |
| 2020-07-02 | $60.32 | $60.62 | $60.16 | $60.24 | $57.56 | 34,982 |
| 2020-07-01 | $59.63 | $59.97 | $59.25 | $59.74 | $57.08 | 84,743 |
| 2020-06-30 | $58.55 | $59.70 | $58.55 | $59.51 | $56.86 | 102,933 |
| 2020-06-29 | $57.98 | $58.44 | $57.43 | $58.44 | $55.84 | 77,463 |
| 2020-06-26 | $58.62 | $58.95 | $57.81 | $57.86 | $55.28 | 53,730 |
| 2020-06-25 | $58.11 | $58.79 | $57.61 | $58.72 | $56.11 | 51,563 |
| 2020-06-24 | $59.32 | $59.42 | $57.91 | $58.22 | $55.63 | 45,476 |
| 2020-06-23 | $59.99 | $60.23 | $59.68 | $59.68 | $57.02 | 35,858 |
| 2020-06-22 | $59.34 | $59.65 | $58.92 | $59.58 | $56.84 | 24,779 |
| 2020-06-19 | $59.93 | $60.00 | $58.90 | $59.38 | $56.65 | 465,156 |
| 2020-06-18 | $58.81 | $59.33 | $58.81 | $59.33 | $56.60 | 17,374 |
| 2020-06-17 | $59.37 | $59.52 | $59.00 | $59.13 | $56.41 | 22,210 |
| 2020-06-16 | $59.56 | $59.62 | $58.08 | $59.04 | $56.33 | 62,910 |
| 2020-06-15 | $56.06 | $58.03 | $56.01 | $58.01 | $55.34 | 17,813 |
| 2020-06-12 | $57.73 | $58.15 | $56.15 | $57.29 | $54.66 | 45,988 |
| 2020-06-11 | $58.47 | $58.67 | $56.51 | $56.54 | $53.94 | 105,550 |
| 2020-06-10 | $60.08 | $60.22 | $59.44 | $59.91 | $57.16 | 36,906 |
| 2020-06-09 | $60.02 | $60.04 | $59.54 | $59.78 | $57.03 | 36,121 |
| 2020-06-08 | $59.98 | $60.27 | $59.56 | $60.23 | $57.46 | 45,780 |
| 2020-06-05 | $59.22 | $59.94 | $59.00 | $59.69 | $56.95 | 76,002 |
| 2020-06-04 | $58.63 | $58.85 | $57.93 | $58.28 | $55.60 | 49,872 |
| 2020-06-03 | $58.20 | $58.79 | $58.20 | $58.62 | $55.93 | 68,559 |
| 2020-06-02 | $57.63 | $57.89 | $57.14 | $57.89 | $55.23 | 51,481 |
| 2020-06-01 | $56.90 | $57.57 | $56.90 | $57.42 | $54.78 | 36,499 |
| 2020-05-29 | $56.35 | $57.25 | $55.90 | $57.20 | $54.57 | 49,506 |
| 2020-05-28 | $56.28 | $57.00 | $56.13 | $56.18 | $53.60 | 25,805 |
| 2020-05-27 | $55.94 | $56.28 | $54.66 | $56.26 | $53.67 | 73,739 |
| 2020-05-26 | $56.20 | $56.28 | $55.55 | $55.60 | $53.04 | 155,891 |
| 2020-05-22 | $54.86 | $55.15 | $54.50 | $55.15 | $52.62 | 15,879 |
| 2020-05-21 | $55.38 | $55.59 | $54.61 | $54.94 | $52.42 | 39,898 |
| 2020-05-20 | $55.17 | $55.75 | $55.10 | $55.50 | $52.95 | 29,002 |
| 2020-05-19 | $54.80 | $55.24 | $54.50 | $54.50 | $52.00 | 55,221 |
| 2020-05-18 | $53.89 | $54.86 | $53.89 | $54.67 | $52.16 | 48,126 |
| 2020-05-15 | $52.23 | $52.99 | $52.02 | $52.99 | $50.55 | 27,919 |
| 2020-05-14 | $51.66 | $52.78 | $51.04 | $52.75 | $50.33 | 42,641 |
| 2020-05-13 | $53.16 | $53.40 | $51.62 | $52.12 | $49.72 | 117,337 |
| 2020-05-12 | $54.51 | $54.53 | $53.08 | $53.09 | $50.65 | 58,164 |
| 2020-05-11 | $53.62 | $54.50 | $53.62 | $54.30 | $51.80 | 51,586 |
| 2020-05-08 | $53.64 | $54.10 | $53.42 | $54.10 | $51.61 | 83,735 |
| 2020-05-07 | $53.18 | $53.37 | $52.89 | $53.12 | $50.68 | 35,977 |
| 2020-05-06 | $52.57 | $52.80 | $52.22 | $52.43 | $50.02 | 28,406 |
| 2020-05-05 | $52.06 | $52.57 | $51.88 | $52.15 | $49.75 | 33,294 |
| 2020-05-04 | $50.60 | $51.56 | $50.60 | $51.46 | $49.10 | 69,837 |
| 2020-05-01 | $51.54 | $51.80 | $50.72 | $50.96 | $48.62 | 90,776 |
| 2020-04-30 | $53.24 | $53.24 | $52.35 | $52.55 | $50.14 | 149,223 |
| 2020-04-29 | $53.07 | $53.70 | $52.78 | $53.44 | $50.98 | 33,636 |
| 2020-04-28 | $53.23 | $53.23 | $52.00 | $52.00 | $49.61 | 36,036 |
| 2020-04-27 | $52.30 | $52.81 | $52.26 | $52.65 | $50.23 | 48,423 |
| 2020-04-24 | $51.24 | $51.93 | $50.84 | $51.79 | $49.41 | 26,473 |
| 2020-04-23 | $51.43 | $51.98 | $50.93 | $50.93 | $48.59 | 44,921 |
| 2020-04-22 | $50.87 | $51.40 | $50.56 | $51.17 | $48.82 | 27,412 |
| 2020-04-21 | $50.96 | $51.04 | $49.52 | $49.84 | $47.55 | 102,397 |
| 2020-04-20 | $51.58 | $52.48 | $51.58 | $51.62 | $49.25 | 90,220 |
| 2020-04-17 | $52.44 | $52.44 | $51.63 | $52.30 | $49.90 | 55,536 |
| 2020-04-16 | $51.09 | $51.56 | $50.39 | $51.30 | $48.94 | 78,663 |
| 2020-04-15 | $50.39 | $50.70 | $50.02 | $50.42 | $48.10 | 41,966 |
| 2020-04-14 | $50.47 | $51.28 | $50.04 | $51.19 | $48.84 | 40,874 |
| 2020-04-13 | $49.15 | $49.49 | $48.49 | $49.28 | $47.02 | 56,113 |
| 2020-04-09 | $49.60 | $50.00 | $49.00 | $49.33 | $47.06 | 80,276 |
| 2020-04-08 | $48.38 | $49.26 | $47.99 | $49.14 | $46.88 | 91,649 |
| 2020-04-07 | $49.46 | $49.46 | $47.71 | $47.71 | $45.52 | 79,270 |
| 2020-04-06 | $46.07 | $48.00 | $46.02 | $47.87 | $45.67 | 74,451 |
| 2020-04-03 | $44.91 | $45.26 | $44.08 | $44.43 | $42.39 | 67,951 |
| 2020-04-02 | $43.85 | $45.30 | $43.85 | $45.08 | $43.01 | 72,409 |
| 2020-04-01 | $45.03 | $45.53 | $43.97 | $44.33 | $42.29 | 152,143 |
| 2020-03-31 | $46.91 | $47.38 | $46.19 | $46.49 | $44.35 | 26,180 |
| 2020-03-30 | $45.81 | $47.00 | $45.64 | $46.90 | $44.74 | 37,909 |
| 2020-03-27 | $45.69 | $46.49 | $45.38 | $45.41 | $43.32 | 74,260 |
| 2020-03-26 | $45.15 | $47.39 | $45.15 | $47.25 | $45.08 | 115,035 |
| 2020-03-25 | $44.86 | $46.66 | $44.14 | $44.83 | $42.77 | 77,501 |
| 2020-03-24 | $42.97 | $44.83 | $42.97 | $44.68 | $42.63 | 58,238 |
| 2020-03-23 | $41.15 | $42.00 | $40.22 | $41.13 | $39.16 | 56,754 |
| 2020-03-20 | $43.80 | $44.32 | $41.11 | $41.11 | $39.15 | 107,954 |
| 2020-03-19 | $41.57 | $43.81 | $40.91 | $42.69 | $40.65 | 182,192 |
| 2020-03-18 | $42.09 | $43.44 | $40.13 | $41.73 | $39.74 | 88,159 |
| 2020-03-17 | $43.01 | $45.24 | $42.30 | $44.66 | $42.53 | 55,897 |
| 2020-03-16 | $43.23 | $45.90 | $41.60 | $42.00 | $39.99 | 190,691 |
| 2020-03-13 | $46.62 | $47.98 | $44.28 | $47.58 | $45.31 | 564,566 |
| 2020-03-12 | $46.13 | $46.41 | $44.09 | $44.38 | $42.26 | 235,823 |
| 2020-03-11 | $49.81 | $50.00 | $48.08 | $48.82 | $46.49 | 65,846 |
| 2020-03-10 | $50.48 | $50.87 | $48.48 | $50.87 | $48.44 | 52,285 |
| 2020-03-09 | $48.76 | $50.52 | $48.00 | $48.60 | $46.28 | 100,132 |
| 2020-03-06 | $51.31 | $52.45 | $50.92 | $52.28 | $49.78 | 55,061 |
| 2020-03-05 | $53.32 | $54.24 | $52.81 | $53.30 | $50.75 | 33,323 |
| 2020-03-04 | $53.35 | $54.79 | $53.14 | $54.72 | $52.10 | 42,065 |
| 2020-03-03 | $54.12 | $54.59 | $52.13 | $52.72 | $50.20 | 244,589 |
| 2020-03-02 | $52.28 | $54.02 | $51.72 | $54.02 | $51.44 | 59,262 |
| 2020-02-28 | $50.22 | $52.12 | $50.03 | $52.12 | $49.63 | 138,619 |
| 2020-02-27 | $53.17 | $54.04 | $52.23 | $52.23 | $49.73 | 112,831 |
| 2020-02-26 | $54.63 | $55.44 | $54.19 | $54.36 | $51.76 | 60,145 |
| 2020-02-25 | $56.48 | $56.67 | $54.31 | $54.38 | $51.78 | 88,020 |
| 2020-02-24 | $56.02 | $56.58 | $55.78 | $56.04 | $53.36 | 35,970 |
| 2020-02-21 | $58.74 | $58.74 | $57.88 | $58.07 | $55.29 | 29,686 |
| 2020-02-20 | $59.35 | $59.47 | $58.24 | $59.01 | $56.19 | 69,887 |
| 2020-02-19 | $59.24 | $59.63 | $59.24 | $59.49 | $56.65 | 33,552 |
| 2020-02-18 | $58.64 | $58.96 | $58.60 | $58.86 | $56.05 | 33,528 |
| 2020-02-14 | $58.78 | $58.98 | $58.67 | $58.82 | $56.01 | 25,811 |
| 2020-02-13 | $58.38 | $58.90 | $58.35 | $58.72 | $55.91 | 25,986 |
| 2020-02-12 | $58.46 | $58.79 | $58.45 | $58.78 | $55.97 | 68,796 |
| 2020-02-11 | $58.01 | $58.32 | $57.96 | $58.13 | $55.35 | 67,522 |
| 2020-02-10 | $56.85 | $57.67 | $56.85 | $57.67 | $54.91 | 53,478 |
| 2020-02-07 | $57.42 | $57.43 | $57.16 | $57.23 | $54.49 | 48,777 |
| 2020-02-06 | $57.74 | $57.88 | $57.56 | $57.80 | $55.04 | 26,264 |
| 2020-02-05 | $57.89 | $57.92 | $57.25 | $57.50 | $54.75 | 32,254 |
| 2020-02-04 | $56.79 | $57.43 | $56.70 | $57.28 | $54.54 | 44,691 |
| 2020-02-03 | $55.22 | $55.97 | $55.22 | $55.82 | $53.15 | 108,306 |
| 2020-01-31 | $55.98 | $55.98 | $54.81 | $54.97 | $52.34 | 129,551 |
| 2020-01-30 | $55.41 | $56.08 | $55.30 | $56.07 | $53.39 | 38,784 |
| 2020-01-29 | $56.37 | $56.37 | $55.84 | $55.88 | $53.21 | 88,784 |
| 2020-01-28 | $55.90 | $56.37 | $55.83 | $56.24 | $53.55 | 30,009 |
| 2020-01-27 | $55.40 | $55.80 | $55.09 | $55.52 | $52.87 | 46,840 |
| 2020-01-24 | $57.47 | $57.50 | $56.31 | $56.61 | $53.90 | 48,233 |
| 2020-01-23 | $57.08 | $57.29 | $56.82 | $57.26 | $54.52 | 27,501 |
| 2020-01-22 | $57.23 | $57.51 | $57.07 | $57.08 | $54.35 | 23,491 |
| 2020-01-21 | $56.92 | $57.07 | $56.79 | $56.93 | $54.21 | 26,050 |
| 2020-01-17 | $57.29 | $57.29 | $56.92 | $57.14 | $54.41 | 19,324 |
| 2020-01-16 | $56.82 | $57.08 | $56.73 | $57.08 | $54.35 | 50,454 |
| 2020-01-15 | $56.62 | $56.75 | $56.35 | $56.50 | $53.80 | 20,499 |
| 2020-01-14 | $56.61 | $56.82 | $56.39 | $56.61 | $53.90 | 24,217 |
| 2020-01-13 | $56.32 | $56.60 | $56.23 | $56.58 | $53.88 | 33,686 |
| 2020-01-10 | $56.34 | $56.37 | $56.00 | $56.10 | $53.42 | 16,629 |
| 2020-01-09 | $56.21 | $56.31 | $56.01 | $56.23 | $53.54 | 26,754 |
| 2020-01-08 | $55.38 | $56.08 | $55.38 | $55.82 | $53.15 | 41,644 |
| 2020-01-07 | $55.34 | $55.56 | $55.16 | $55.49 | $52.84 | 34,909 |
| 2020-01-06 | $54.73 | $55.25 | $54.73 | $55.25 | $52.61 | 25,733 |
| 2020-01-03 | $54.88 | $55.38 | $54.70 | $55.21 | $52.57 | 188,638 |
| 2020-01-02 | $55.41 | $55.72 | $55.26 | $55.72 | $53.06 | 145,135 |
| 2019-12-31 | $54.68 | $54.96 | $54.68 | $54.90 | $52.28 | 18,805 |
| 2019-12-30 | $55.12 | $55.20 | $54.60 | $54.75 | $52.13 | 24,587 |
| 2019-12-27 | $55.35 | $55.35 | $55.08 | $55.16 | $52.52 | 16,322 |
| 2019-12-26 | $55.28 | $55.36 | $55.12 | $55.19 | $52.55 | 14,822 |
| 2019-12-24 | $55.20 | $55.20 | $55.04 | $55.17 | $52.53 | 18,926 |
| 2019-12-23 | $55.24 | $55.44 | $55.05 | $55.08 | $52.45 | 30,745 |
| 2019-12-20 | $55.07 | $55.21 | $55.07 | $55.19 | $52.43 | 25,597 |
| 2019-12-19 | $54.58 | $54.86 | $54.54 | $54.83 | $52.09 | 12,139 |
| 2019-12-18 | $54.50 | $54.60 | $54.42 | $54.54 | $51.81 | 12,647 |
| 2019-12-17 | $54.46 | $54.47 | $54.30 | $54.40 | $51.68 | 17,476 |
| 2019-12-16 | $54.25 | $54.53 | $54.24 | $54.39 | $51.67 | 59,233 |
| 2019-12-13 | $53.90 | $54.25 | $53.75 | $53.91 | $51.21 | 11,845 |
| 2019-12-12 | $53.16 | $53.99 | $53.16 | $53.94 | $51.24 | 35,936 |
| 2019-12-11 | $53.00 | $53.25 | $53.00 | $53.23 | $50.57 | 16,167 |
| 2019-12-10 | $52.90 | $53.12 | $52.85 | $52.87 | $50.23 | 21,390 |
| 2019-12-09 | $53.14 | $53.24 | $52.90 | $52.90 | $50.25 | 12,755 |
| 2019-12-06 | $53.04 | $53.25 | $53.04 | $53.16 | $50.50 | 11,320 |
| 2019-12-05 | $52.71 | $52.71 | $52.40 | $52.63 | $50.00 | 41,189 |
| 2019-12-04 | $52.57 | $52.66 | $52.53 | $52.56 | $49.93 | 14,877 |
| 2019-12-03 | $51.96 | $52.24 | $51.82 | $52.24 | $49.63 | 39,106 |
| 2019-12-02 | $53.29 | $53.29 | $52.46 | $52.59 | $49.96 | 49,780 |
| 2019-11-29 | $53.30 | $53.37 | $53.17 | $53.21 | $50.55 | 6,374 |
| 2019-11-27 | $53.26 | $53.44 | $53.23 | $53.43 | $50.76 | 37,751 |
| 2019-11-26 | $53.04 | $53.09 | $52.86 | $53.07 | $50.42 | 14,944 |
| 2019-11-25 | $52.61 | $53.04 | $52.61 | $53.04 | $50.39 | 25,049 |
| 2019-11-22 | $52.35 | $52.36 | $52.05 | $52.36 | $49.74 | 16,503 |
| 2019-11-21 | $52.30 | $52.32 | $52.10 | $52.22 | $49.61 | 16,845 |
| 2019-11-20 | $52.54 | $52.75 | $52.05 | $52.32 | $49.70 | 27,631 |
| 2019-11-19 | $52.72 | $52.78 | $52.43 | $52.71 | $50.07 | 62,141 |
| 2019-11-18 | $52.44 | $52.60 | $52.40 | $52.51 | $49.88 | 14,582 |
| 2019-11-15 | $52.67 | $52.67 | $52.40 | $52.56 | $49.93 | 23,820 |
| 2019-11-14 | $52.13 | $52.36 | $51.96 | $52.21 | $49.60 | 10,466 |
| 2019-11-13 | $52.08 | $52.33 | $52.06 | $52.25 | $49.64 | 40,121 |
| 2019-11-12 | $52.30 | $52.49 | $52.17 | $52.28 | $49.67 | 18,605 |
| 2019-11-11 | $52.08 | $52.30 | $52.05 | $52.30 | $49.68 | 17,332 |
| 2019-11-08 | $52.08 | $52.32 | $51.90 | $52.32 | $49.70 | 35,029 |
| 2019-11-07 | $52.39 | $52.47 | $52.03 | $52.10 | $49.49 | 46,320 |
| 2019-11-06 | $52.15 | $52.15 | $51.89 | $52.06 | $49.46 | 42,477 |
| 2019-11-05 | $52.38 | $52.46 | $52.13 | $52.23 | $49.62 | 112,411 |
| 2019-11-04 | $52.25 | $52.45 | $52.15 | $52.25 | $49.64 | 77,899 |
| 2019-11-01 | $51.61 | $51.94 | $51.61 | $51.90 | $49.30 | 26,227 |
| 2019-10-31 | $51.61 | $51.61 | $51.09 | $51.33 | $48.76 | 81,021 |
| 2019-10-30 | $51.49 | $51.61 | $51.19 | $51.58 | $49.00 | 32,773 |
| 2019-10-29 | $51.49 | $51.61 | $51.39 | $51.45 | $48.88 | 24,027 |
| 2019-10-28 | $51.29 | $51.56 | $51.29 | $51.46 | $48.89 | 13,925 |
| 2019-10-25 | $50.63 | $51.16 | $50.63 | $51.12 | $48.56 | 23,149 |
| 2019-10-24 | $50.55 | $50.79 | $50.48 | $50.79 | $48.25 | 8,831 |
| 2019-10-23 | $49.98 | $50.20 | $49.90 | $50.08 | $47.58 | 15,627 |
| 2019-10-22 | $50.66 | $50.78 | $50.18 | $50.18 | $47.67 | 23,974 |
| 2019-10-21 | $50.34 | $50.47 | $50.26 | $50.46 | $47.94 | 16,863 |
| 2019-10-18 | $50.44 | $50.50 | $49.90 | $50.12 | $47.61 | 13,627 |
| 2019-10-17 | $50.73 | $50.74 | $50.46 | $50.54 | $48.01 | 11,974 |
| 2019-10-16 | $50.41 | $50.44 | $50.33 | $50.37 | $47.85 | 45,763 |
| 2019-10-15 | $50.15 | $50.72 | $50.15 | $50.64 | $48.11 | 36,669 |
| 2019-10-14 | $49.90 | $50.04 | $49.86 | $49.99 | $47.49 | 22,600 |
| 2019-10-11 | $49.75 | $50.32 | $49.75 | $49.95 | $47.45 | 56,223 |
| 2019-10-10 | $48.67 | $49.23 | $48.67 | $49.12 | $46.66 | 18,706 |
| 2019-10-09 | $48.60 | $48.89 | $48.48 | $48.70 | $46.26 | 29,950 |
| 2019-10-08 | $48.66 | $48.71 | $48.17 | $48.17 | $45.76 | 17,017 |
| 2019-10-07 | $49.16 | $49.39 | $49.04 | $49.04 | $46.59 | 11,395 |
| 2019-10-04 | $48.81 | $49.30 | $48.81 | $49.28 | $46.82 | 16,909 |
| 2019-10-03 | $48.19 | $48.67 | $47.62 | $48.67 | $46.24 | 44,165 |
| 2019-10-02 | $48.61 | $48.61 | $47.91 | $48.16 | $45.75 | 54,163 |
| 2019-10-01 | $49.58 | $49.79 | $48.84 | $48.92 | $46.47 | 144,609 |
| 2019-09-30 | $49.06 | $49.51 | $49.06 | $49.41 | $46.94 | 19,943 |
| 2019-09-27 | $49.69 | $49.73 | $48.71 | $48.97 | $46.52 | 27,304 |
| 2019-09-26 | $49.87 | $49.87 | $49.39 | $49.70 | $47.21 | 16,326 |
| 2019-09-25 | $49.29 | $49.89 | $48.95 | $49.81 | $47.32 | 84,238 |
| 2019-09-24 | $50.21 | $50.21 | $49.16 | $49.29 | $46.82 | 88,032 |
| 2019-09-23 | $50.10 | $50.22 | $49.97 | $50.09 | $47.50 | 54,665 |
| 2019-09-20 | $50.63 | $50.64 | $49.98 | $50.10 | $47.50 | 38,685 |
| 2019-09-19 | $50.69 | $50.85 | $50.50 | $50.52 | $47.90 | 8,832 |
| 2019-09-18 | $50.67 | $50.67 | $50.07 | $50.60 | $47.98 | 8,700 |
| 2019-09-17 | $50.47 | $50.74 | $50.40 | $50.72 | $48.09 | 17,180 |
| 2019-09-16 | $50.37 | $50.63 | $50.37 | $50.54 | $47.92 | 9,000 |
| 2019-09-13 | $50.87 | $51.05 | $50.75 | $50.79 | $48.16 | 16,575 |
| 2019-09-12 | $50.98 | $51.22 | $50.81 | $50.81 | $48.18 | 51,924 |
| 2019-09-11 | $50.64 | $50.75 | $50.30 | $50.72 | $48.09 | 8,683 |
| 2019-09-10 | $50.11 | $50.31 | $49.90 | $50.31 | $47.70 | 61,900 |
| 2019-09-09 | $50.64 | $50.64 | $50.19 | $50.37 | $47.76 | 64,134 |
| 2019-09-06 | $50.45 | $50.57 | $50.28 | $50.43 | $47.82 | 21,618 |
| 2019-09-05 | $49.89 | $50.47 | $49.89 | $50.26 | $47.66 | 58,400 |
| 2019-09-04 | $49.10 | $49.35 | $49.08 | $49.35 | $46.79 | 13,243 |
| 2019-09-03 | $48.84 | $49.00 | $48.45 | $48.65 | $46.13 | 48,100 |
| 2019-08-30 | $49.39 | $49.45 | $48.98 | $49.14 | $46.59 | 25,407 |
| 2019-08-29 | $49.10 | $49.40 | $48.99 | $49.25 | $46.70 | 23,698 |
| 2019-08-28 | $47.94 | $48.56 | $47.89 | $48.49 | $45.98 | 13,725 |
| 2019-08-27 | $48.70 | $48.70 | $48.16 | $48.31 | $45.81 | 10,865 |
| 2019-08-26 | $48.32 | $48.37 | $48.01 | $48.36 | $45.85 | 25,380 |
| 2019-08-23 | $49.02 | $49.29 | $47.67 | $47.79 | $45.31 | 42,507 |
| 2019-08-22 | $49.52 | $49.62 | $48.95 | $49.32 | $46.76 | 49,666 |
| 2019-08-21 | $49.44 | $49.51 | $49.29 | $49.37 | $46.81 | 23,685 |
| 2019-08-20 | $49.07 | $49.29 | $49.01 | $49.01 | $46.47 | 12,565 |
| 2019-08-19 | $49.17 | $49.39 | $49.12 | $49.30 | $46.75 | 19,606 |
| 2019-08-16 | $48.21 | $48.64 | $48.21 | $48.56 | $46.04 | 21,637 |
| 2019-08-15 | $47.97 | $47.97 | $47.46 | $47.76 | $45.29 | 21,788 |
| 2019-08-14 | $48.36 | $48.52 | $47.71 | $47.79 | $45.31 | 110,429 |
| 2019-08-13 | $48.26 | $49.61 | $48.18 | $49.23 | $46.68 | 26,195 |
| 2019-08-12 | $48.62 | $48.65 | $48.08 | $48.27 | $45.77 | 45,987 |
| 2019-08-09 | $49.29 | $49.29 | $48.58 | $48.95 | $46.41 | 62,989 |
| 2019-08-08 | $48.59 | $49.50 | $48.59 | $49.48 | $46.92 | 76,099 |
| 2019-08-07 | $47.64 | $48.43 | $47.33 | $48.37 | $45.86 | 160,494 |
| 2019-08-06 | $47.85 | $48.19 | $47.54 | $48.08 | $45.59 | 241,557 |
| 2019-08-05 | $48.33 | $48.33 | $47.15 | $47.51 | $45.05 | 157,858 |
| 2019-08-02 | $49.70 | $49.70 | $49.04 | $49.34 | $46.78 | 19,235 |
| 2019-08-01 | $50.54 | $51.31 | $49.80 | $50.10 | $47.50 | 38,540 |
| 2019-07-31 | $51.25 | $51.25 | $50.31 | $50.41 | $47.80 | 20,770 |
| 2019-07-30 | $50.99 | $51.29 | $50.98 | $51.24 | $48.59 | 13,182 |
| 2019-07-29 | $51.48 | $51.50 | $51.01 | $51.36 | $48.70 | 8,403 |
| 2019-07-26 | $51.35 | $51.49 | $51.35 | $51.46 | $48.79 | 28,368 |
| 2019-07-25 | $51.56 | $51.56 | $51.10 | $51.15 | $48.50 | 17,423 |
| 2019-07-24 | $51.37 | $51.88 | $51.37 | $51.83 | $49.14 | 14,277 |
| 2019-07-23 | $51.12 | $51.33 | $50.87 | $51.32 | $48.66 | 20,557 |
| 2019-07-22 | $50.76 | $50.96 | $50.76 | $50.85 | $48.22 | 16,219 |
| 2019-07-19 | $51.28 | $51.28 | $50.62 | $50.62 | $48.00 | 6,709 |
| 2019-07-18 | $50.63 | $51.02 | $50.61 | $50.99 | $48.35 | 13,289 |
| 2019-07-17 | $50.93 | $50.96 | $50.75 | $50.75 | $48.12 | 7,189 |
| 2019-07-16 | $51.06 | $51.08 | $50.75 | $50.82 | $48.19 | 13,011 |
| 2019-07-15 | $51.09 | $51.13 | $50.90 | $51.12 | $48.47 | 21,944 |
| 2019-07-12 | $50.75 | $51.06 | $50.66 | $51.04 | $48.40 | 25,186 |
| 2019-07-11 | $50.84 | $50.84 | $50.51 | $50.69 | $48.06 | 16,275 |
| 2019-07-10 | $50.68 | $50.97 | $50.49 | $50.71 | $48.08 | 20,556 |
| 2019-07-09 | $49.95 | $50.45 | $49.95 | $50.40 | $47.79 | 25,898 |
| 2019-07-08 | $50.24 | $50.31 | $50.05 | $50.21 | $47.61 | 47,730 |
| 2019-07-05 | $50.50 | $50.56 | $50.07 | $50.56 | $47.94 | 36,604 |
| 2019-07-03 | $50.57 | $50.74 | $50.51 | $50.74 | $48.11 | 14,260 |
| 2019-07-02 | $50.27 | $50.50 | $50.16 | $50.37 | $47.76 | 44,646 |
| 2019-07-01 | $50.72 | $50.76 | $50.14 | $50.35 | $47.74 | 156,363 |
| 2019-06-28 | $49.58 | $49.64 | $49.40 | $49.62 | $47.05 | 8,262 |
| 2019-06-27 | $49.18 | $49.38 | $49.18 | $49.35 | $46.79 | 10,029 |
| 2019-06-26 | $49.05 | $49.29 | $48.91 | $48.93 | $46.40 | 23,020 |
| 2019-06-25 | $49.39 | $49.39 | $48.68 | $48.69 | $46.17 | 14,766 |
| 2019-06-24 | $49.68 | $49.68 | $49.40 | $49.40 | $46.74 | 16,665 |
| 2019-06-21 | $49.70 | $49.78 | $49.46 | $49.61 | $46.94 | 14,977 |
| 2019-06-20 | $50.01 | $50.08 | $49.43 | $49.76 | $47.08 | 17,089 |
| 2019-06-19 | $49.03 | $49.38 | $48.94 | $49.34 | $46.68 | 16,362 |
| 2019-06-18 | $48.69 | $49.28 | $48.69 | $48.96 | $46.32 | 30,877 |
| 2019-06-17 | $48.21 | $48.40 | $48.18 | $48.18 | $45.59 | 47,043 |
| 2019-06-14 | $48.24 | $48.24 | $48.07 | $48.13 | $45.54 | 11,157 |
| 2019-06-13 | $48.49 | $48.49 | $48.33 | $48.42 | $45.81 | 36,934 |
| 2019-06-12 | $48.26 | $48.37 | $48.17 | $48.19 | $45.60 | 12,517 |
| 2019-06-11 | $48.90 | $48.94 | $48.27 | $48.44 | $45.83 | 17,100 |
| 2019-06-10 | $48.28 | $48.82 | $48.28 | $48.47 | $45.86 | 48,679 |
| 2019-06-07 | $47.49 | $48.14 | $47.49 | $47.95 | $45.37 | 31,962 |
| 2019-06-06 | $47.19 | $47.44 | $46.97 | $47.34 | $44.79 | 59,051 |
| 2019-06-05 | $47.18 | $47.18 | $46.55 | $47.06 | $44.53 | 132,799 |
| 2019-06-04 | $45.83 | $46.79 | $45.83 | $46.74 | $44.22 | 84,271 |
| 2019-06-03 | $45.80 | $46.06 | $45.23 | $45.39 | $42.95 | 202,835 |
| 2019-05-31 | $45.84 | $46.08 | $45.72 | $45.80 | $43.33 | 148,022 |
| 2019-05-30 | $46.23 | $46.60 | $46.21 | $46.34 | $43.85 | 63,239 |
| 2019-05-29 | $46.35 | $46.40 | $45.96 | $46.17 | $43.69 | 114,198 |
| 2019-05-28 | $46.96 | $47.22 | $46.60 | $46.64 | $44.13 | 13,850 |
| 2019-05-24 | $47.17 | $47.30 | $46.88 | $46.88 | $44.36 | 13,889 |
| 2019-05-23 | $47.18 | $47.18 | $46.68 | $46.96 | $44.43 | 52,419 |
| 2019-05-22 | $47.81 | $47.86 | $47.59 | $47.69 | $45.12 | 15,784 |
| 2019-05-21 | $47.75 | $48.12 | $47.75 | $47.92 | $45.34 | 28,444 |
| 2019-05-20 | $47.58 | $47.67 | $47.25 | $47.37 | $44.82 | 29,325 |
| 2019-05-17 | $48.34 | $48.84 | $48.14 | $48.20 | $45.61 | 42,816 |
| 2019-05-16 | $48.40 | $49.00 | $48.40 | $48.73 | $46.11 | 67,547 |
| 2019-05-15 | $47.60 | $48.53 | $47.60 | $48.33 | $45.73 | 30,281 |
| 2019-05-14 | $47.49 | $48.15 | $47.49 | $47.94 | $45.36 | 24,423 |
| 2019-05-13 | $47.82 | $47.82 | $47.02 | $47.24 | $44.70 | 44,544 |
| 2019-05-10 | $48.68 | $49.05 | $47.80 | $48.81 | $46.18 | 33,452 |
| 2019-05-09 | $48.47 | $48.89 | $47.97 | $48.87 | $46.24 | 18,915 |
| 2019-05-08 | $48.92 | $49.21 | $48.70 | $48.94 | $46.31 | 263,361 |
| 2019-05-07 | $49.79 | $49.79 | $48.66 | $49.01 | $46.37 | 84,585 |
| 2019-05-06 | $49.50 | $50.19 | $49.25 | $50.09 | $47.39 | 30,141 |
| 2019-05-03 | $50.19 | $50.58 | $50.11 | $50.57 | $47.85 | 18,621 |
| 2019-05-02 | $49.74 | $50.17 | $49.57 | $49.94 | $47.25 | 32,690 |
| 2019-05-01 | $50.42 | $50.42 | $49.79 | $49.79 | $47.11 | 13,509 |
| 2019-04-30 | $50.01 | $50.34 | $49.82 | $50.34 | $47.63 | 12,437 |
| 2019-04-29 | $50.02 | $50.18 | $49.93 | $50.10 | $47.40 | 14,784 |
| 2019-04-26 | $49.91 | $50.05 | $49.48 | $50.00 | $47.31 | 19,083 |
| 2019-04-25 | $49.88 | $49.97 | $49.43 | $49.94 | $47.25 | 17,247 |
| 2019-04-24 | $50.09 | $50.22 | $49.94 | $50.07 | $47.38 | 20,951 |
| 2019-04-23 | $49.52 | $50.12 | $49.52 | $50.04 | $47.35 | 33,241 |
| 2019-04-22 | $49.27 | $49.41 | $49.22 | $49.41 | $46.75 | 24,735 |
| 2019-04-18 | $49.57 | $49.58 | $49.10 | $49.42 | $46.76 | 46,204 |
| 2019-04-17 | $49.96 | $49.96 | $49.34 | $49.51 | $46.85 | 26,395 |
| 2019-04-16 | $49.68 | $49.85 | $49.55 | $49.66 | $46.99 | 21,242 |
| 2019-04-15 | $49.78 | $49.78 | $49.32 | $49.55 | $46.88 | 35,507 |
| 2019-04-12 | $49.55 | $49.65 | $49.46 | $49.63 | $46.96 | 14,993 |
| 2019-04-11 | $49.54 | $49.54 | $49.21 | $49.29 | $46.64 | 19,924 |
| 2019-04-10 | $49.25 | $49.50 | $49.18 | $49.40 | $46.74 | 102,020 |
| 2019-04-09 | $49.38 | $49.38 | $49.05 | $49.16 | $46.51 | 37,210 |
| 2019-04-08 | $49.54 | $49.54 | $49.11 | $49.50 | $46.84 | 45,667 |
| 2019-04-05 | $49.33 | $49.45 | $49.22 | $49.40 | $46.74 | 31,715 |
| 2019-04-04 | $49.19 | $49.22 | $48.75 | $49.02 | $46.38 | 103,163 |
| 2019-04-03 | $49.06 | $49.40 | $49.00 | $49.13 | $46.49 | 78,423 |
| 2019-04-02 | $48.67 | $48.78 | $48.50 | $48.78 | $46.15 | 17,610 |
| 2019-04-01 | $48.35 | $48.71 | $48.35 | $48.68 | $46.06 | 132,304 |
| 2019-03-29 | $47.69 | $47.95 | $47.69 | $47.84 | $45.27 | 11,268 |
| 2019-03-28 | $47.36 | $47.58 | $47.19 | $47.43 | $44.88 | 8,818 |
| 2019-03-27 | $47.44 | $47.52 | $47.01 | $47.22 | $44.68 | 34,891 |
| 2019-03-26 | $47.80 | $47.85 | $47.37 | $47.60 | $45.04 | 17,035 |
| 2019-03-25 | $47.25 | $47.30 | $46.90 | $47.25 | $44.71 | 32,104 |
| 2019-03-22 | $48.11 | $48.27 | $47.30 | $47.36 | $44.81 | 31,726 |
| 2019-03-21 | $47.42 | $48.56 | $47.42 | $48.40 | $45.80 | 66,741 |
| 2019-03-20 | $47.73 | $47.95 | $47.35 | $47.71 | $45.14 | 27,754 |
| 2019-03-19 | $47.80 | $48.00 | $47.59 | $47.71 | $45.14 | 189,424 |
| 2019-03-18 | $47.75 | $47.95 | $47.41 | $47.69 | $45.05 | 26,686 |
| 2019-03-15 | $47.45 | $47.84 | $47.45 | $47.64 | $45.00 | 35,490 |
| 2019-03-14 | $47.32 | $47.39 | $47.15 | $47.23 | $44.62 | 7,578 |
| 2019-03-13 | $47.39 | $47.60 | $47.15 | $47.36 | $44.74 | 31,071 |
| 2019-03-12 | $47.04 | $47.08 | $46.80 | $46.99 | $44.39 | 49,751 |
| 2019-03-11 | $46.22 | $46.90 | $46.22 | $46.88 | $44.28 | 32,991 |
| 2019-03-08 | $45.71 | $46.01 | $45.53 | $46.01 | $43.46 | 30,895 |
| 2019-03-07 | $46.59 | $46.59 | $46.02 | $46.10 | $43.55 | 41,271 |
| 2019-03-06 | $47.19 | $47.19 | $46.64 | $46.71 | $44.12 | 9,362 |
| 2019-03-05 | $47.34 | $47.34 | $46.98 | $47.10 | $44.49 | 17,005 |
| 2019-03-04 | $47.70 | $47.70 | $46.65 | $47.06 | $44.45 | 58,529 |
| 2019-03-01 | $47.42 | $47.48 | $47.09 | $47.43 | $44.80 | 33,038 |
| 2019-02-28 | $47.11 | $47.18 | $46.88 | $47.06 | $44.45 | 10,748 |
| 2019-02-27 | $47.01 | $47.14 | $46.76 | $47.04 | $44.44 | 15,558 |
| 2019-02-26 | $47.29 | $47.36 | $47.12 | $47.25 | $44.63 | 29,013 |
| 2019-02-25 | $47.50 | $47.67 | $47.26 | $47.36 | $44.74 | 34,847 |
| 2019-02-22 | $46.90 | $47.10 | $46.85 | $47.03 | $44.43 | 13,113 |
| 2019-02-21 | $47.12 | $47.12 | $46.64 | $46.81 | $44.22 | 15,919 |
| 2019-02-20 | $47.20 | $47.29 | $46.90 | $47.12 | $44.51 | 29,301 |
| 2019-02-19 | $46.87 | $47.22 | $46.87 | $47.04 | $44.44 | 21,144 |
| 2019-02-15 | $47.05 | $47.10 | $46.85 | $47.10 | $44.49 | 17,158 |
| 2019-02-14 | $46.71 | $46.90 | $46.35 | $46.78 | $44.19 | 19,374 |
| 2019-02-13 | $46.98 | $46.98 | $46.59 | $46.72 | $44.13 | 63,313 |
| 2019-02-12 | $46.20 | $46.74 | $46.20 | $46.64 | $44.06 | 18,325 |
| 2019-02-11 | $46.08 | $46.08 | $45.80 | $45.90 | $43.36 | 25,993 |
| 2019-02-08 | $45.41 | $45.81 | $45.29 | $45.79 | $43.25 | 9,142 |
| 2019-02-07 | $45.91 | $46.02 | $45.40 | $45.64 | $43.11 | 43,686 |
| 2019-02-06 | $46.26 | $46.39 | $46.10 | $46.26 | $43.70 | 24,149 |
| 2019-02-05 | $45.94 | $46.33 | $45.94 | $46.22 | $43.66 | 37,674 |
| 2019-02-04 | $45.70 | $45.94 | $45.50 | $45.90 | $43.36 | 46,301 |
| 2019-02-01 | $45.47 | $45.74 | $45.36 | $45.62 | $43.09 | 21,909 |
| 2019-01-31 | $45.00 | $45.50 | $44.97 | $45.46 | $42.94 | 53,083 |
| 2019-01-30 | $44.35 | $45.00 | $44.16 | $44.94 | $42.45 | 22,774 |
| 2019-01-29 | $44.43 | $44.43 | $43.80 | $44.02 | $41.58 | 55,487 |
| 2019-01-28 | $44.10 | $44.31 | $43.86 | $44.24 | $41.79 | 22,575 |
| 2019-01-25 | $44.12 | $44.71 | $44.12 | $44.68 | $42.21 | 94,540 |
| 2019-01-24 | $43.48 | $43.92 | $43.48 | $43.86 | $41.43 | 12,617 |
| 2019-01-23 | $43.38 | $43.74 | $42.90 | $43.20 | $40.81 | 194,166 |
| 2019-01-22 | $43.74 | $43.80 | $43.14 | $43.26 | $40.86 | 151,213 |
| 2019-01-18 | $43.97 | $44.25 | $43.69 | $44.19 | $41.74 | 25,644 |
| 2019-01-17 | $42.97 | $43.58 | $42.97 | $43.45 | $41.04 | 15,206 |
| 2019-01-16 | $43.07 | $43.32 | $43.07 | $43.09 | $40.70 | 27,047 |
| 2019-01-15 | $42.66 | $43.20 | $42.66 | $43.05 | $40.67 | 31,540 |
| 2019-01-14 | $42.59 | $42.84 | $42.50 | $42.60 | $40.24 | 22,705 |
| 2019-01-11 | $42.87 | $43.06 | $42.61 | $43.01 | $40.63 | 71,915 |
| 2019-01-10 | $42.55 | $43.09 | $42.41 | $43.09 | $40.70 | 150,364 |
| 2019-01-09 | $42.65 | $42.97 | $42.61 | $42.81 | $40.44 | 12,441 |
| 2019-01-08 | $42.37 | $42.47 | $41.85 | $42.31 | $39.97 | 30,337 |
| 2019-01-07 | $41.43 | $42.34 | $41.43 | $41.94 | $39.62 | 144,193 |
| 2019-01-04 | $40.46 | $41.57 | $40.38 | $41.52 | $39.22 | 187,497 |
| 2019-01-03 | $40.41 | $40.52 | $39.65 | $39.65 | $37.45 | 183,490 |
| 2019-01-02 | $39.90 | $41.00 | $39.90 | $40.82 | $38.56 | 93,080 |
| 2018-12-31 | $40.68 | $40.84 | $40.33 | $40.56 | $38.31 | 23,155 |
| 2018-12-28 | $40.59 | $40.93 | $40.22 | $40.44 | $38.20 | 30,175 |
| 2018-12-27 | $39.68 | $40.53 | $39.11 | $40.53 | $38.29 | 16,766 |
| 2018-12-26 | $38.46 | $40.36 | $38.35 | $40.36 | $38.03 | 59,534 |
| 2018-12-24 | $38.92 | $39.16 | $38.25 | $38.25 | $36.04 | 32,874 |
| 2018-12-21 | $40.37 | $40.51 | $39.01 | $39.07 | $36.81 | 131,951 |
| 2018-12-20 | $40.37 | $40.75 | $39.84 | $39.92 | $37.61 | 44,099 |
| 2018-12-19 | $41.48 | $41.94 | $40.36 | $40.69 | $38.34 | 51,035 |
| 2018-12-18 | $41.92 | $41.98 | $41.22 | $41.58 | $39.18 | 59,069 |
| 2018-12-17 | $42.15 | $42.47 | $41.24 | $41.46 | $39.06 | 19,787 |
| 2018-12-14 | $42.72 | $42.82 | $42.32 | $42.33 | $39.88 | 23,748 |
| 2018-12-13 | $43.53 | $43.53 | $43.03 | $43.12 | $40.63 | 13,171 |
| 2018-12-12 | $43.64 | $43.92 | $43.33 | $43.33 | $40.82 | 10,203 |
| 2018-12-11 | $43.28 | $43.56 | $42.69 | $42.98 | $40.50 | 14,769 |
| 2018-12-10 | $42.42 | $42.86 | $41.97 | $42.77 | $40.30 | 216,772 |
| 2018-12-07 | $43.51 | $43.90 | $42.46 | $42.46 | $40.01 | 11,985 |
| 2018-12-06 | $42.87 | $43.83 | $42.77 | $43.78 | $41.25 | 22,826 |
| 2018-12-04 | $45.11 | $45.11 | $43.62 | $43.75 | $41.22 | 18,293 |
| 2018-12-03 | $45.35 | $45.60 | $45.01 | $45.13 | $42.52 | 38,851 |
| 2018-11-30 | $44.33 | $44.60 | $44.33 | $44.58 | $42.00 | 22,806 |
| 2018-11-29 | $44.21 | $44.60 | $44.06 | $44.54 | $41.96 | 48,983 |
| 2018-11-28 | $43.76 | $44.64 | $43.57 | $44.64 | $42.06 | 76,314 |
| 2018-11-27 | $43.21 | $43.61 | $43.21 | $43.45 | $40.94 | 18,261 |
| 2018-11-26 | $42.96 | $43.45 | $42.96 | $43.36 | $40.85 | 13,717 |
| 2018-11-23 | $42.32 | $42.84 | $42.32 | $42.66 | $40.20 | 4,290 |
| 2018-11-21 | $42.51 | $42.97 | $42.51 | $42.62 | $40.16 | 14,122 |
| 2018-11-20 | $42.17 | $42.75 | $42.00 | $42.22 | $39.78 | 99,737 |
| 2018-11-19 | $43.86 | $43.86 | $42.93 | $42.94 | $40.46 | 11,105 |
| 2018-11-16 | $43.83 | $44.21 | $43.66 | $44.00 | $41.46 | 8,976 |
| 2018-11-15 | $43.24 | $44.22 | $43.10 | $44.22 | $41.66 | 25,619 |
| 2018-11-14 | $44.00 | $44.00 | $43.18 | $43.39 | $40.88 | 7,195 |
| 2018-11-13 | $43.61 | $44.11 | $43.39 | $43.44 | $40.93 | 34,261 |
| 2018-11-12 | $44.35 | $44.35 | $43.32 | $43.39 | $40.88 | 14,545 |
| 2018-11-09 | $44.75 | $44.75 | $44.07 | $44.44 | $41.87 | 16,626 |
| 2018-11-08 | $45.07 | $45.24 | $44.85 | $45.00 | $42.40 | 20,788 |
| 2018-11-07 | $44.90 | $45.41 | $44.77 | $45.41 | $42.78 | 74,554 |
| 2018-11-06 | $43.92 | $44.42 | $43.92 | $44.26 | $41.70 | 11,891 |
| 2018-11-05 | $44.04 | $44.06 | $43.65 | $43.95 | $41.41 | 10,911 |
| 2018-11-02 | $44.48 | $44.48 | $43.76 | $43.99 | $41.45 | 15,815 |
| 2018-11-01 | $43.33 | $44.29 | $43.26 | $44.29 | $41.73 | 121,264 |
| 2018-10-31 | $43.08 | $43.56 | $43.00 | $43.26 | $40.76 | 24,256 |
| 2018-10-30 | $41.73 | $42.55 | $41.73 | $42.55 | $40.09 | 83,276 |
| 2018-10-29 | $42.79 | $42.86 | $41.09 | $41.83 | $39.41 | 187,520 |
| 2018-10-26 | $41.61 | $42.69 | $41.52 | $41.97 | $39.54 | 49,656 |
| 2018-10-25 | $42.28 | $43.12 | $42.15 | $42.93 | $40.45 | 33,059 |
| 2018-10-24 | $43.71 | $43.73 | $41.76 | $41.76 | $39.35 | 17,553 |
| 2018-10-23 | $43.18 | $43.95 | $42.85 | $43.73 | $41.20 | 31,057 |
| 2018-10-22 | $44.01 | $44.15 | $43.68 | $43.88 | $41.34 | 13,819 |
| 2018-10-19 | $44.59 | $44.65 | $43.89 | $43.99 | $41.45 | 11,049 |
| 2018-10-18 | $44.97 | $44.97 | $43.91 | $44.21 | $41.65 | 21,393 |
| 2018-10-17 | $45.25 | $45.29 | $44.65 | $45.18 | $42.57 | 97,262 |
| 2018-10-16 | $44.27 | $45.22 | $44.27 | $45.22 | $42.61 | 20,486 |
| 2018-10-15 | $44.00 | $44.27 | $43.77 | $43.84 | $41.31 | 13,711 |
| 2018-10-12 | $44.18 | $44.26 | $43.49 | $44.26 | $41.70 | 17,237 |
| 2018-10-11 | $43.67 | $44.22 | $42.93 | $43.35 | $40.84 | 70,908 |
| 2018-10-10 | $45.22 | $45.22 | $43.80 | $43.87 | $41.33 | 32,904 |
| 2018-10-09 | $45.36 | $45.70 | $45.31 | $45.35 | $42.73 | 19,657 |
| 2018-10-08 | $45.64 | $45.70 | $45.03 | $45.47 | $42.84 | 54,022 |
| 2018-10-05 | $46.26 | $46.46 | $45.39 | $45.71 | $43.07 | 139,841 |
| 2018-10-04 | $47.14 | $47.14 | $46.07 | $46.38 | $43.70 | 11,891 |
| 2018-10-03 | $47.40 | $47.41 | $47.13 | $47.25 | $44.52 | 29,537 |
| 2018-10-02 | $47.19 | $47.46 | $47.08 | $47.10 | $44.38 | 16,094 |
| 2018-10-01 | $47.62 | $47.70 | $47.16 | $47.23 | $44.50 | 46,259 |
| 2018-09-28 | $47.32 | $47.47 | $47.20 | $47.30 | $44.57 | 9,175 |
| 2018-09-27 | $47.41 | $47.53 | $47.16 | $47.43 | $44.69 | 26,039 |
| 2018-09-26 | $46.96 | $47.62 | $46.96 | $47.06 | $44.34 | 11,686 |
| 2018-09-25 | $47.32 | $47.32 | $47.06 | $47.14 | $44.41 | 13,556 |
| 2018-09-24 | $47.31 | $47.37 | $47.17 | $47.26 | $44.46 | 14,874 |
| 2018-09-21 | $47.78 | $47.78 | $47.47 | $47.50 | $44.68 | 14,540 |
| 2018-09-20 | $47.38 | $47.61 | $47.38 | $47.60 | $44.78 | 10,112 |
| 2018-09-19 | $47.03 | $47.14 | $47.00 | $47.10 | $44.31 | 6,449 |
| 2018-09-18 | $46.82 | $47.25 | $46.72 | $47.14 | $44.34 | 17,718 |
| 2018-09-17 | $47.04 | $47.04 | $46.64 | $46.71 | $43.94 | 45,841 |
| 2018-09-14 | $47.30 | $47.35 | $47.06 | $47.21 | $44.41 | 10,142 |
| 2018-09-13 | $47.19 | $47.24 | $47.05 | $47.20 | $44.40 | 16,565 |
| 2018-09-12 | $46.54 | $46.81 | $46.32 | $46.73 | $43.96 | 15,598 |
| 2018-09-11 | $46.48 | $46.85 | $46.46 | $46.80 | $44.02 | 17,825 |
| 2018-09-10 | $46.62 | $46.79 | $46.61 | $46.78 | $44.00 | 12,180 |
| 2018-09-07 | $46.29 | $46.78 | $46.29 | $46.53 | $43.77 | 28,632 |
| 2018-09-06 | $46.96 | $46.96 | $46.43 | $46.67 | $43.90 | 14,410 |
| 2018-09-05 | $47.21 | $47.21 | $46.78 | $46.97 | $44.18 | 12,639 |
| 2018-09-04 | $47.43 | $47.43 | $47.13 | $47.30 | $44.49 | 17,991 |
| 2018-08-31 | $47.30 | $47.59 | $47.30 | $47.54 | $44.72 | 13,835 |
| 2018-08-30 | $47.91 | $47.91 | $47.38 | $47.53 | $44.71 | 21,678 |
| 2018-08-29 | $47.68 | $47.98 | $47.64 | $47.92 | $45.08 | 14,609 |
| 2018-08-28 | $47.78 | $47.78 | $47.48 | $47.65 | $44.82 | 23,961 |
| 2018-08-27 | $47.39 | $47.64 | $47.39 | $47.61 | $44.78 | 26,197 |
| 2018-08-24 | $46.76 | $47.22 | $46.76 | $47.22 | $44.42 | 8,343 |
| 2018-08-23 | $46.97 | $46.97 | $46.62 | $46.76 | $43.99 | 12,135 |
| 2018-08-22 | $46.74 | $46.93 | $46.53 | $46.93 | $44.15 | 39,140 |
| 2018-08-21 | $46.52 | $46.93 | $46.52 | $46.80 | $44.02 | 17,016 |
| 2018-08-20 | $46.37 | $46.52 | $46.21 | $46.52 | $43.76 | 24,132 |
| 2018-08-17 | $46.37 | $46.43 | $46.02 | $46.30 | $43.55 | 30,000 |
| 2018-08-16 | $46.54 | $46.54 | $46.26 | $46.35 | $43.60 | 22,489 |
| 2018-08-15 | $46.19 | $46.19 | $45.91 | $46.02 | $43.29 | 10,330 |
| 2018-08-14 | $46.58 | $46.75 | $46.52 | $46.64 | $43.87 | 15,224 |
| 2018-08-13 | $46.52 | $46.76 | $46.37 | $46.51 | $43.75 | 12,734 |
| 2018-08-10 | $46.52 | $46.73 | $46.47 | $46.55 | $43.79 | 18,975 |
| 2018-08-09 | $47.10 | $47.16 | $46.99 | $46.99 | $44.20 | 18,073 |
| 2018-08-08 | $47.12 | $47.18 | $47.01 | $47.17 | $44.37 | 37,687 |
| 2018-08-07 | $47.21 | $47.21 | $47.04 | $47.20 | $44.40 | 12,745 |
| 2018-08-06 | $46.78 | $47.10 | $46.77 | $47.07 | $44.28 | 15,775 |
| 2018-08-03 | $46.85 | $46.87 | $46.66 | $46.82 | $44.04 | 25,947 |
| 2018-08-02 | $45.98 | $46.76 | $45.86 | $46.72 | $43.95 | 31,157 |
| 2018-08-01 | $46.55 | $46.57 | $46.23 | $46.32 | $43.57 | 12,392 |
| 2018-07-31 | $46.28 | $46.70 | $46.28 | $46.57 | $43.81 | 25,819 |
| 2018-07-30 | $46.65 | $46.65 | $46.08 | $46.19 | $43.45 | 42,038 |
| 2018-07-27 | $47.46 | $47.46 | $46.51 | $46.77 | $43.99 | 20,137 |
| 2018-07-26 | $47.26 | $47.38 | $47.22 | $47.28 | $44.47 | 77,693 |
| 2018-07-25 | $46.88 | $47.31 | $46.83 | $47.31 | $44.50 | 17,057 |
| 2018-07-24 | $47.26 | $47.37 | $46.64 | $46.70 | $43.93 | 33,183 |
| 2018-07-23 | $46.83 | $46.99 | $46.63 | $46.99 | $44.20 | 13,978 |
| 2018-07-20 | $47.00 | $47.09 | $46.85 | $46.85 | $44.07 | 25,687 |
| 2018-07-19 | $46.79 | $47.14 | $46.79 | $47.05 | $44.26 | 6,635 |
| 2018-07-18 | $47.12 | $47.25 | $47.10 | $47.24 | $44.44 | 26,281 |
| 2018-07-17 | $46.49 | $47.24 | $46.49 | $47.22 | $44.42 | 26,844 |
| 2018-07-16 | $47.13 | $47.13 | $46.82 | $46.95 | $44.16 | 16,598 |
| 2018-07-13 | $46.97 | $47.14 | $46.97 | $47.04 | $44.25 | 28,814 |
| 2018-07-12 | $46.55 | $47.09 | $46.55 | $47.09 | $44.30 | 27,552 |
| 2018-07-11 | $46.55 | $46.55 | $46.25 | $46.34 | $43.59 | 16,943 |
| 2018-07-10 | $46.76 | $46.88 | $46.54 | $46.72 | $43.95 | 22,135 |
| 2018-07-09 | $46.48 | $46.62 | $46.32 | $46.55 | $43.79 | 24,352 |
| 2018-07-06 | $45.60 | $46.26 | $45.60 | $46.21 | $43.47 | 18,435 |
| 2018-07-05 | $45.29 | $45.61 | $45.11 | $45.51 | $42.81 | 158,219 |
| 2018-07-03 | $45.49 | $45.49 | $44.97 | $45.01 | $42.34 | 105,966 |
| 2018-07-02 | $44.82 | $45.30 | $44.61 | $45.30 | $42.61 | 345,765 |
| 2018-06-29 | $45.09 | $45.37 | $45.03 | $45.15 | $42.47 | 17,345 |
| 2018-06-28 | $44.62 | $44.93 | $44.32 | $44.93 | $42.26 | 24,752 |
| 2018-06-27 | $45.49 | $45.49 | $44.57 | $44.57 | $41.93 | 13,293 |
| 2018-06-26 | $45.44 | $45.47 | $45.10 | $45.24 | $42.56 | 18,726 |
| 2018-06-25 | $45.95 | $45.95 | $45.00 | $45.24 | $42.56 | 42,093 |
| 2018-06-22 | $46.37 | $46.37 | $46.03 | $46.21 | $43.47 | 12,984 |
| 2018-06-21 | $46.69 | $46.73 | $46.12 | $46.23 | $43.49 | 21,572 |
| 2018-06-20 | $46.41 | $46.67 | $46.39 | $46.62 | $43.85 | 8,765 |
| 2018-06-19 | $46.00 | $46.34 | $45.89 | $46.27 | $43.52 | 30,671 |
| 2018-06-18 | $46.62 | $46.71 | $46.39 | $46.60 | $43.73 | 20,141 |
| 2018-06-15 | $46.84 | $46.90 | $46.49 | $46.90 | $44.01 | 17,629 |
| 2018-06-14 | $46.69 | $46.90 | $46.63 | $46.82 | $43.94 | 14,950 |
| 2018-06-13 | $46.54 | $46.75 | $46.25 | $46.44 | $43.58 | 16,812 |
| 2018-06-12 | $46.10 | $46.53 | $46.10 | $46.38 | $43.53 | 11,691 |
| 2018-06-11 | $45.81 | $46.25 | $45.81 | $46.13 | $43.29 | 19,774 |
| 2018-06-08 | $45.66 | $45.97 | $45.60 | $45.97 | $43.14 | 9,923 |
| 2018-06-07 | $46.06 | $46.20 | $45.63 | $45.85 | $43.03 | 17,281 |
| 2018-06-06 | $45.82 | $46.07 | $45.67 | $46.04 | $43.21 | 28,080 |
| 2018-06-05 | $45.75 | $45.80 | $45.54 | $45.70 | $42.89 | 25,594 |
| 2018-06-04 | $45.31 | $45.65 | $45.31 | $45.60 | $42.79 | 22,534 |
| 2018-06-01 | $44.83 | $45.34 | $44.83 | $45.27 | $42.48 | 31,115 |
| 2018-05-31 | $44.99 | $45.00 | $44.69 | $44.70 | $41.95 | 18,863 |
| 2018-05-30 | $44.98 | $45.18 | $44.83 | $45.08 | $42.31 | 28,368 |
| 2018-05-29 | $44.69 | $44.85 | $44.47 | $44.70 | $41.95 | 31,304 |
| 2018-05-25 | $44.78 | $45.14 | $44.78 | $44.93 | $42.16 | 19,647 |
| 2018-05-24 | $44.82 | $44.99 | $44.52 | $44.95 | $42.18 | 33,701 |
| 2018-05-23 | $44.49 | $44.85 | $44.49 | $44.85 | $42.09 | 11,660 |
| 2018-05-22 | $45.01 | $45.09 | $44.63 | $44.63 | $41.88 | 11,504 |
| 2018-05-21 | $45.01 | $45.08 | $44.67 | $44.75 | $42.00 | 10,114 |
| 2018-05-18 | $44.82 | $44.82 | $44.60 | $44.71 | $41.96 | 25,648 |
| 2018-05-17 | $44.84 | $45.10 | $44.66 | $44.90 | $42.14 | 11,593 |
| 2018-05-16 | $44.72 | $45.04 | $44.71 | $45.00 | $42.23 | 10,138 |
| 2018-05-15 | $44.64 | $44.64 | $44.41 | $44.58 | $41.84 | 11,616 |
| 2018-05-14 | $44.90 | $45.22 | $44.87 | $44.94 | $42.17 | 18,151 |
| 2018-05-11 | $44.91 | $44.91 | $44.63 | $44.80 | $42.04 | 15,184 |
| 2018-05-10 | $44.64 | $44.98 | $44.64 | $44.94 | $42.17 | 28,321 |
| 2018-05-09 | $44.05 | $44.55 | $44.02 | $44.48 | $41.74 | 25,096 |
| 2018-05-08 | $44.19 | $44.28 | $43.87 | $44.03 | $41.32 | 23,310 |
| 2018-05-07 | $44.14 | $44.30 | $44.08 | $44.22 | $41.50 | 26,365 |
| 2018-05-04 | $42.97 | $44.14 | $42.97 | $43.88 | $41.18 | 10,323 |
| 2018-05-03 | $43.17 | $43.33 | $42.60 | $43.18 | $40.52 | 33,877 |
| 2018-05-02 | $43.77 | $43.77 | $43.28 | $43.28 | $40.62 | 76,077 |
| 2018-05-01 | $43.42 | $43.65 | $43.27 | $43.64 | $40.95 | 17,040 |
| 2018-04-30 | $44.03 | $44.10 | $43.49 | $43.63 | $40.94 | 17,619 |
| 2018-04-27 | $44.26 | $44.26 | $43.65 | $43.93 | $41.23 | 31,601 |
| 2018-04-26 | $43.56 | $43.97 | $43.56 | $43.96 | $41.25 | 18,564 |
| 2018-04-25 | $43.15 | $43.35 | $42.80 | $43.17 | $40.51 | 36,343 |
| 2018-04-24 | $44.03 | $44.03 | $43.08 | $43.25 | $40.59 | 46,729 |
| 2018-04-23 | $44.09 | $44.25 | $43.73 | $43.81 | $41.11 | 18,848 |
| 2018-04-20 | $44.31 | $44.31 | $43.70 | $43.86 | $41.16 | 13,255 |
| 2018-04-19 | $44.89 | $44.89 | $44.25 | $44.32 | $41.59 | 23,837 |
| 2018-04-18 | $44.95 | $45.13 | $44.79 | $45.05 | $42.28 | 21,757 |
| 2018-04-17 | $44.73 | $44.90 | $44.50 | $44.86 | $42.10 | 19,463 |
| 2018-04-16 | $44.16 | $44.40 | $44.08 | $44.22 | $41.50 | 47,626 |
| 2018-04-13 | $44.37 | $44.44 | $43.67 | $43.86 | $41.16 | 45,451 |
| 2018-04-12 | $44.02 | $44.29 | $43.88 | $44.17 | $41.45 | 62,592 |
| 2018-04-11 | $43.71 | $44.04 | $43.61 | $43.62 | $40.94 | 36,613 |
| 2018-04-10 | $43.78 | $44.04 | $43.62 | $43.98 | $41.27 | 7,406 |
| 2018-04-09 | $43.26 | $43.86 | $43.00 | $43.21 | $40.55 | 17,583 |
| 2018-04-06 | $43.46 | $43.69 | $42.65 | $42.91 | $40.27 | 21,479 |
| 2018-04-05 | $44.26 | $44.26 | $43.79 | $43.99 | $41.28 | 28,524 |
| 2018-04-04 | $42.45 | $44.06 | $42.45 | $43.95 | $41.24 | 26,581 |
| 2018-04-03 | $43.01 | $43.29 | $42.64 | $43.23 | $40.57 | 155,497 |
| 2018-04-02 | $43.76 | $43.77 | $42.42 | $42.81 | $40.18 | 116,626 |
| 2018-03-29 | $43.51 | $44.21 | $43.34 | $43.99 | $41.28 | 15,248 |
| 2018-03-28 | $43.48 | $43.75 | $43.23 | $43.34 | $40.67 | 19,765 |
| 2018-03-27 | $44.93 | $44.93 | $43.26 | $43.50 | $40.82 | 36,310 |
| 2018-03-26 | $44.30 | $44.62 | $43.63 | $44.59 | $41.85 | 37,030 |
| 2018-03-23 | $44.40 | $44.50 | $43.32 | $43.32 | $40.65 | 19,116 |
| 2018-03-22 | $45.13 | $45.16 | $44.46 | $44.46 | $41.72 | 27,597 |
| 2018-03-21 | $45.71 | $45.90 | $45.50 | $45.50 | $42.70 | 16,815 |
| 2018-03-20 | $45.56 | $45.72 | $45.49 | $45.57 | $42.77 | 22,622 |
| 2018-03-19 | $46.21 | $46.21 | $45.25 | $45.56 | $42.72 | 26,457 |
| 2018-03-16 | $46.59 | $46.66 | $46.47 | $46.50 | $43.61 | 8,849 |
| 2018-03-15 | $46.64 | $46.66 | $46.25 | $46.45 | $43.56 | 7,104 |
| 2018-03-14 | $46.88 | $46.88 | $46.27 | $46.50 | $43.61 | 23,903 |
| 2018-03-13 | $47.31 | $47.40 | $46.50 | $46.58 | $43.68 | 88,375 |
| 2018-03-12 | $47.09 | $47.22 | $46.85 | $47.14 | $44.21 | 27,813 |
| 2018-03-09 | $46.47 | $46.95 | $46.34 | $46.95 | $44.03 | 12,685 |
| 2018-03-08 | $46.19 | $46.19 | $45.85 | $46.12 | $43.25 | 20,190 |
| 2018-03-07 | $45.20 | $45.85 | $45.20 | $45.77 | $42.92 | 23,360 |
| 2018-03-06 | $45.62 | $45.72 | $45.33 | $45.61 | $42.77 | 8,736 |
| 2018-03-05 | $44.61 | $45.40 | $44.53 | $45.31 | $42.49 | 17,954 |
| 2018-03-02 | $43.99 | $44.85 | $43.79 | $44.85 | $42.06 | 22,816 |
| 2018-03-01 | $44.98 | $45.06 | $44.02 | $44.39 | $41.63 | 17,350 |
| 2018-02-28 | $45.45 | $45.64 | $45.00 | $45.10 | $42.29 | 13,883 |
| 2018-02-27 | $45.81 | $45.99 | $45.30 | $45.35 | $42.53 | 19,029 |
| 2018-02-26 | $45.66 | $45.84 | $45.49 | $45.84 | $42.99 | 26,623 |
| 2018-02-23 | $44.96 | $45.39 | $44.68 | $45.34 | $42.52 | 22,642 |
| 2018-02-22 | $44.78 | $44.98 | $44.51 | $44.51 | $41.74 | 69,600 |
| 2018-02-21 | $44.94 | $45.35 | $44.62 | $44.62 | $41.84 | 22,451 |
| 2018-02-20 | $44.59 | $45.18 | $44.59 | $44.72 | $41.94 | 36,989 |
| 2018-02-16 | $44.93 | $45.21 | $44.73 | $44.84 | $42.05 | 85,244 |
| 2018-02-15 | $44.53 | $44.89 | $44.19 | $44.89 | $42.10 | 24,926 |
| 2018-02-14 | $43.31 | $44.27 | $43.28 | $44.24 | $41.49 | 40,043 |
| 2018-02-13 | $43.13 | $43.45 | $43.08 | $43.40 | $40.70 | 23,457 |
| 2018-02-12 | $43.05 | $43.64 | $42.90 | $43.39 | $40.69 | 29,516 |
| 2018-02-09 | $42.66 | $43.00 | $41.31 | $42.70 | $40.04 | 40,547 |
| 2018-02-08 | $43.98 | $43.98 | $42.15 | $42.15 | $39.53 | 29,315 |
| 2018-02-07 | $44.24 | $44.77 | $44.00 | $44.17 | $41.42 | 21,514 |
| 2018-02-06 | $42.87 | $44.36 | $42.17 | $44.15 | $41.40 | 68,836 |
| 2018-02-05 | $44.94 | $45.35 | $43.44 | $43.44 | $40.74 | 266,059 |
| 2018-02-02 | $45.79 | $45.79 | $45.20 | $45.21 | $42.40 | 33,374 |
| 2018-02-01 | $46.06 | $46.41 | $45.94 | $46.03 | $43.16 | 10,512 |
| 2018-01-31 | $46.55 | $46.59 | $46.18 | $46.34 | $43.46 | 38,687 |
| 2018-01-30 | $46.49 | $46.63 | $46.16 | $46.37 | $43.48 | 35,908 |
| 2018-01-29 | $47.01 | $47.01 | $46.67 | $46.87 | $43.95 | 22,697 |
| 2018-01-26 | $46.51 | $47.00 | $46.51 | $46.95 | $44.03 | 33,655 |
| 2018-01-25 | $46.56 | $46.79 | $46.32 | $46.36 | $43.47 | 26,304 |
| 2018-01-24 | $46.73 | $46.85 | $46.19 | $46.40 | $43.51 | 25,228 |
| 2018-01-23 | $46.51 | $46.69 | $46.48 | $46.69 | $43.78 | 17,221 |
| 2018-01-22 | $46.04 | $46.37 | $45.97 | $46.35 | $43.46 | 34,368 |
| 2018-01-19 | $45.99 | $46.02 | $45.81 | $46.00 | $43.14 | 14,661 |
| 2018-01-18 | $45.85 | $45.90 | $45.62 | $45.86 | $43.01 | 51,871 |
| 2018-01-17 | $45.64 | $45.92 | $45.44 | $45.84 | $42.99 | 27,964 |
| 2018-01-16 | $45.71 | $45.86 | $45.21 | $45.36 | $42.54 | 32,773 |
| 2018-01-12 | $45.28 | $45.52 | $45.26 | $45.47 | $42.64 | 36,502 |
| 2018-01-11 | $44.78 | $45.15 | $44.78 | $45.15 | $42.34 | 25,461 |
| 2018-01-10 | $44.69 | $44.85 | $44.60 | $44.83 | $42.04 | 13,277 |
| 2018-01-09 | $45.04 | $45.08 | $44.89 | $45.00 | $42.20 | 13,821 |
| 2018-01-08 | $44.90 | $45.02 | $44.77 | $45.02 | $42.22 | 78,937 |
| 2018-01-05 | $44.70 | $44.87 | $44.56 | $44.78 | $41.99 | 30,119 |
| 2018-01-04 | $44.61 | $44.61 | $44.35 | $44.42 | $41.65 | 35,432 |
| 2018-01-03 | $44.08 | $44.40 | $43.92 | $44.40 | $41.64 | 34,487 |
| 2018-01-02 | $43.45 | $43.93 | $43.30 | $43.93 | $41.20 | 34,595 |
| 2017-12-29 | $43.50 | $43.50 | $43.19 | $43.19 | $40.50 | 13,903 |
| 2017-12-28 | $43.65 | $43.65 | $43.27 | $43.50 | $40.79 | 12,836 |
| 2017-12-27 | $43.54 | $43.54 | $43.32 | $43.43 | $40.73 | 12,168 |
| 2017-12-26 | $43.45 | $43.45 | $43.29 | $43.38 | $40.68 | 13,869 |
| 2017-12-22 | $43.70 | $43.70 | $43.35 | $43.50 | $40.79 | 10,696 |
| 2017-12-21 | $43.81 | $43.81 | $43.55 | $43.61 | $40.90 | 13,960 |
| 2017-12-20 | $43.89 | $43.89 | $43.49 | $43.61 | $40.90 | 16,224 |
| 2017-12-19 | $43.67 | $43.75 | $43.59 | $43.64 | $40.92 | 28,833 |
| 2017-12-18 | $43.93 | $43.93 | $43.70 | $43.85 | $41.03 | 33,628 |
| 2017-12-15 | $43.11 | $43.53 | $43.11 | $43.48 | $40.69 | 36,226 |
| 2017-12-14 | $43.19 | $43.28 | $43.06 | $43.11 | $40.34 | 16,320 |
| 2017-12-13 | $43.08 | $43.24 | $43.08 | $43.21 | $40.43 | 13,019 |
| 2017-12-12 | $43.18 | $43.18 | $42.95 | $43.03 | $40.26 | 6,767 |
| 2017-12-11 | $42.90 | $43.03 | $42.86 | $43.01 | $40.25 | 27,288 |
| 2017-12-08 | $42.70 | $42.98 | $42.70 | $42.87 | $40.11 | 15,125 |
| 2017-12-07 | $42.40 | $42.73 | $42.33 | $42.54 | $39.81 | 11,017 |
| 2017-12-06 | $42.23 | $42.43 | $42.23 | $42.40 | $39.67 | 42,434 |
| 2017-12-05 | $42.35 | $42.80 | $42.35 | $42.40 | $39.67 | 8,823 |
| 2017-12-04 | $42.92 | $43.03 | $42.47 | $42.47 | $39.74 | 21,542 |
| 2017-12-01 | $42.52 | $42.76 | $42.08 | $42.63 | $39.89 | 42,819 |
| 2017-11-30 | $42.61 | $42.93 | $42.61 | $42.87 | $40.11 | 48,500 |
| 2017-11-29 | $43.00 | $43.00 | $42.49 | $42.55 | $39.81 | 9,832 |
| 2017-11-28 | $42.89 | $43.03 | $42.66 | $43.03 | $40.26 | 21,455 |
| 2017-11-27 | $42.96 | $42.96 | $42.69 | $42.75 | $40.00 | 30,421 |
| 2017-11-24 | $42.97 | $42.97 | $42.80 | $42.90 | $40.14 | 44,275 |
| 2017-11-22 | $42.95 | $42.95 | $42.86 | $42.92 | $40.16 | 7,173 |
| 2017-11-21 | $42.67 | $42.87 | $42.67 | $42.87 | $40.11 | 11,280 |
| 2017-11-20 | $42.78 | $42.78 | $42.49 | $42.56 | $39.82 | 16,757 |
| 2017-11-17 | $42.50 | $42.65 | $42.50 | $42.62 | $39.88 | 6,366 |
| 2017-11-16 | $41.91 | $42.56 | $41.91 | $42.51 | $39.78 | 20,460 |
| 2017-11-15 | $41.89 | $41.95 | $41.60 | $41.87 | $39.18 | 9,303 |
| 2017-11-14 | $41.99 | $41.99 | $41.77 | $41.95 | $39.25 | 11,611 |
| 2017-11-13 | $41.82 | $42.07 | $41.82 | $42.07 | $39.37 | 11,629 |
| 2017-11-10 | $41.73 | $42.02 | $41.73 | $41.94 | $39.24 | 18,945 |
| 2017-11-09 | $41.77 | $41.98 | $41.57 | $41.84 | $39.15 | 13,283 |
| 2017-11-08 | $41.97 | $42.11 | $41.95 | $42.11 | $39.40 | 15,549 |
| 2017-11-07 | $42.00 | $42.03 | $41.89 | $41.99 | $39.29 | 15,336 |
| 2017-11-06 | $41.92 | $42.02 | $41.86 | $41.99 | $39.29 | 25,836 |
| 2017-11-03 | $41.76 | $41.92 | $41.67 | $41.92 | $39.23 | 43,186 |
| 2017-11-02 | $41.69 | $41.69 | $41.49 | $41.56 | $38.89 | 10,873 |
| 2017-11-01 | $42.00 | $42.01 | $41.67 | $41.73 | $39.05 | 39,055 |
| 2017-10-31 | $41.84 | $41.93 | $41.82 | $41.89 | $39.19 | 99,900 |
| 2017-10-30 | $41.78 | $41.85 | $41.64 | $41.75 | $39.07 | 10,499 |
| 2017-10-27 | $41.56 | $41.84 | $41.39 | $41.84 | $39.15 | 14,984 |
| 2017-10-26 | $41.61 | $41.69 | $41.53 | $41.60 | $38.93 | 47,604 |
| 2017-10-25 | $41.83 | $41.94 | $41.40 | $41.68 | $39.00 | 18,204 |
| 2017-10-24 | $41.87 | $41.98 | $41.87 | $41.88 | $39.19 | 7,281 |
| 2017-10-23 | $42.26 | $42.26 | $41.87 | $41.87 | $39.18 | 8,125 |
| 2017-10-20 | $42.17 | $42.18 | $42.07 | $42.08 | $39.38 | 7,714 |
| 2017-10-19 | $41.80 | $41.90 | $41.63 | $41.90 | $39.21 | 11,722 |
| 2017-10-18 | $41.98 | $41.99 | $41.85 | $41.91 | $39.21 | 26,461 |
| 2017-10-17 | $41.91 | $41.94 | $41.81 | $41.94 | $39.24 | 17,388 |
| 2017-10-16 | $42.08 | $42.08 | $41.81 | $41.88 | $39.19 | 13,807 |
| 2017-10-13 | $41.85 | $41.93 | $41.79 | $41.89 | $39.20 | 11,844 |
| 2017-10-12 | $41.82 | $41.82 | $41.68 | $41.70 | $39.02 | 17,508 |
| 2017-10-11 | $41.80 | $41.84 | $41.75 | $41.83 | $39.14 | 44,484 |
| 2017-10-10 | $41.80 | $41.95 | $41.70 | $41.86 | $39.17 | 15,468 |
| 2017-10-09 | $42.05 | $42.05 | $41.70 | $41.74 | $39.06 | 82,357 |
| 2017-10-06 | $41.96 | $42.00 | $41.86 | $41.94 | $39.24 | 46,903 |
| 2017-10-05 | $41.81 | $42.02 | $41.77 | $42.02 | $39.32 | 14,706 |
| 2017-10-04 | $41.65 | $41.80 | $41.63 | $41.76 | $39.08 | 31,344 |
| 2017-10-03 | $41.50 | $41.59 | $41.47 | $41.59 | $38.92 | 110,809 |
| 2017-10-02 | $41.36 | $41.61 | $41.29 | $41.46 | $38.80 | 208,837 |
| 2017-09-29 | $41.14 | $41.40 | $41.13 | $41.40 | $38.74 | 27,200 |
| 2017-09-28 | $41.09 | $41.09 | $40.98 | $41.04 | $38.40 | 7,814 |
| 2017-09-27 | $40.96 | $41.26 | $40.92 | $41.12 | $38.48 | 19,328 |
| 2017-09-26 | $40.98 | $41.00 | $40.67 | $40.81 | $38.19 | 39,047 |
| 2017-09-25 | $41.01 | $41.02 | $40.61 | $40.80 | $38.18 | 167,198 |
| 2017-09-22 | $40.92 | $41.11 | $40.85 | $41.10 | $38.46 | 26,312 |
| 2017-09-21 | $41.14 | $41.14 | $40.88 | $40.97 | $38.34 | 18,250 |
| 2017-09-20 | $41.22 | $41.29 | $40.87 | $41.08 | $38.44 | 21,935 |
| 2017-09-19 | $41.30 | $41.30 | $41.11 | $41.21 | $38.56 | 19,960 |
| 2017-09-18 | $41.52 | $41.52 | $41.23 | $41.36 | $38.65 | 43,939 |
| 2017-09-15 | $41.30 | $41.34 | $41.08 | $41.29 | $38.58 | 16,997 |
| 2017-09-14 | $41.29 | $41.35 | $41.13 | $41.21 | $38.51 | 63,219 |
| 2017-09-13 | $41.25 | $41.37 | $41.24 | $41.28 | $38.57 | 67,090 |
| 2017-09-12 | $41.18 | $41.29 | $41.10 | $41.22 | $38.52 | 10,722 |
| 2017-09-11 | $40.94 | $41.16 | $40.94 | $41.13 | $38.43 | 60,969 |
| 2017-09-08 | $40.86 | $40.86 | $40.60 | $40.68 | $38.01 | 30,348 |
| 2017-09-07 | $40.89 | $40.95 | $40.74 | $40.82 | $38.14 | 17,777 |
| 2017-09-06 | $40.71 | $40.82 | $40.56 | $40.82 | $38.14 | 66,520 |
| 2017-09-05 | $40.74 | $40.92 | $40.36 | $40.58 | $37.92 | 26,974 |
| 2017-09-01 | $41.09 | $41.10 | $40.93 | $41.04 | $38.35 | 30,828 |
| 2017-08-31 | $40.68 | $40.96 | $40.65 | $40.93 | $38.24 | 26,114 |
| 2017-08-30 | $40.00 | $40.57 | $40.00 | $40.53 | $37.87 | 27,462 |
| 2017-08-29 | $39.67 | $40.05 | $39.67 | $40.03 | $37.40 | 17,447 |
| 2017-08-28 | $40.04 | $40.04 | $39.82 | $39.88 | $37.26 | 70,522 |
| 2017-08-25 | $40.11 | $40.11 | $39.78 | $39.85 | $37.23 | 66,914 |
| 2017-08-24 | $39.98 | $40.06 | $39.70 | $39.87 | $37.25 | 32,022 |
| 2017-08-23 | $39.84 | $40.01 | $39.73 | $39.87 | $37.25 | 12,834 |
| 2017-08-22 | $39.54 | $40.03 | $39.54 | $40.00 | $37.37 | 155,235 |
| 2017-08-21 | $39.45 | $39.47 | $39.20 | $39.43 | $36.84 | 36,265 |
| 2017-08-18 | $39.41 | $39.69 | $39.37 | $39.37 | $36.79 | 45,260 |
| 2017-08-17 | $40.23 | $40.23 | $39.45 | $39.45 | $36.86 | 22,937 |
| 2017-08-16 | $40.14 | $40.38 | $40.14 | $40.23 | $37.59 | 8,189 |
| 2017-08-15 | $40.26 | $40.26 | $40.05 | $40.15 | $37.51 | 11,145 |
| 2017-08-14 | $40.03 | $40.26 | $40.03 | $40.16 | $37.52 | 17,314 |
| 2017-08-11 | $39.62 | $39.78 | $39.50 | $39.78 | $37.17 | 18,364 |
| 2017-08-10 | $40.20 | $40.41 | $39.50 | $39.51 | $36.92 | 96,020 |
| 2017-08-09 | $40.37 | $40.43 | $40.01 | $40.37 | $37.72 | 19,613 |
| 2017-08-08 | $40.68 | $40.93 | $40.50 | $40.50 | $37.84 | 23,889 |
| 2017-08-07 | $40.52 | $40.78 | $40.52 | $40.75 | $38.08 | 26,081 |
| 2017-08-04 | $40.67 | $40.67 | $40.45 | $40.47 | $37.81 | 22,398 |
| 2017-08-03 | $40.75 | $40.75 | $40.55 | $40.56 | $37.90 | 41,053 |
| 2017-08-02 | $41.03 | $41.03 | $40.46 | $40.71 | $38.03 | 86,326 |
| 2017-08-01 | $41.09 | $41.17 | $40.87 | $40.92 | $38.23 | 14,204 |
| 2017-07-31 | $41.21 | $41.21 | $40.87 | $40.96 | $38.28 | 17,343 |
| 2017-07-28 | $40.81 | $41.07 | $40.81 | $41.07 | $38.37 | 35,904 |
| 2017-07-27 | $41.47 | $41.48 | $40.72 | $41.06 | $38.37 | 94,819 |
| 2017-07-26 | $41.18 | $41.25 | $41.13 | $41.18 | $38.48 | 14,040 |
| 2017-07-25 | $41.14 | $41.22 | $41.06 | $41.09 | $38.39 | 36,065 |
| 2017-07-24 | $41.27 | $41.27 | $41.05 | $41.17 | $38.47 | 33,072 |
| 2017-07-21 | $41.02 | $41.16 | $41.01 | $41.13 | $38.43 | 19,914 |
| 2017-07-20 | $41.16 | $41.21 | $40.98 | $41.18 | $38.48 | 21,070 |
| 2017-07-19 | $41.12 | $41.13 | $41.00 | $41.10 | $38.40 | 31,176 |
| 2017-07-18 | $40.60 | $40.80 | $40.52 | $40.80 | $38.12 | 42,855 |
| 2017-07-17 | $40.71 | $40.75 | $40.60 | $40.62 | $37.96 | 38,414 |
| 2017-07-14 | $40.72 | $40.72 | $40.54 | $40.70 | $38.03 | 27,429 |
| 2017-07-13 | $40.45 | $40.52 | $40.33 | $40.48 | $37.82 | 22,177 |
| 2017-07-12 | $40.34 | $40.44 | $40.16 | $40.42 | $37.77 | 64,940 |
| 2017-07-11 | $39.83 | $40.05 | $39.67 | $39.92 | $37.30 | 20,834 |
| 2017-07-10 | $39.78 | $39.88 | $39.62 | $39.88 | $37.26 | 53,998 |
| 2017-07-07 | $39.53 | $39.83 | $39.53 | $39.75 | $37.14 | 129,912 |
| 2017-07-06 | $39.47 | $39.50 | $39.24 | $39.30 | $36.72 | 16,869 |
| 2017-07-05 | $39.66 | $39.83 | $39.40 | $39.73 | $37.12 | 34,663 |
| 2017-07-03 | $39.87 | $39.90 | $39.43 | $39.49 | $36.90 | 26,401 |
| 2017-06-30 | $39.92 | $39.92 | $39.66 | $39.81 | $37.20 | 18,282 |
| 2017-06-29 | $40.26 | $40.33 | $39.30 | $39.69 | $37.09 | 93,427 |
| 2017-06-28 | $39.87 | $40.46 | $39.87 | $40.45 | $37.79 | 51,181 |
| 2017-06-27 | $40.50 | $40.50 | $39.82 | $39.82 | $37.21 | 420,348 |
| 2017-06-26 | $40.98 | $40.98 | $40.50 | $40.52 | $37.86 | 26,759 |
| 2017-06-23 | $40.57 | $40.71 | $40.39 | $40.70 | $38.03 | 13,000 |
| 2017-06-22 | $40.70 | $40.71 | $40.43 | $40.55 | $37.89 | 24,080 |
| 2017-06-21 | $40.26 | $40.54 | $40.16 | $40.53 | $37.87 | 17,618 |
| 2017-06-20 | $40.48 | $40.48 | $40.01 | $40.02 | $37.39 | 32,725 |
| 2017-06-19 | $40.25 | $40.48 | $40.18 | $40.48 | $37.74 | 26,905 |
| 2017-06-16 | $39.97 | $39.97 | $39.69 | $39.89 | $37.19 | 11,144 |
| 2017-06-15 | $39.83 | $40.04 | $39.64 | $39.91 | $37.21 | 21,881 |
| 2017-06-14 | $40.44 | $40.44 | $39.93 | $40.13 | $37.42 | 24,263 |
| 2017-06-13 | $40.38 | $40.38 | $40.15 | $40.30 | $37.58 | 20,265 |
| 2017-06-12 | $39.94 | $40.13 | $39.81 | $40.05 | $37.34 | 23,846 |
| 2017-06-09 | $41.17 | $41.17 | $39.87 | $40.21 | $37.49 | 88,817 |
| 2017-06-08 | $40.95 | $41.03 | $40.67 | $41.03 | $38.26 | 79,007 |
| 2017-06-07 | $40.88 | $40.89 | $40.68 | $40.86 | $38.10 | 20,118 |
| 2017-06-06 | $40.85 | $40.96 | $40.70 | $40.73 | $37.98 | 24,544 |
| 2017-06-05 | $41.09 | $41.09 | $40.89 | $40.92 | $38.16 | 19,065 |
| 2017-06-02 | $40.80 | $41.02 | $40.71 | $41.00 | $38.23 | 14,572 |
| 2017-06-01 | $40.51 | $40.69 | $40.43 | $40.68 | $37.93 | 36,762 |
| 2017-05-31 | $40.49 | $40.49 | $40.09 | $40.37 | $37.64 | 13,256 |
| 2017-05-30 | $40.19 | $40.37 | $40.19 | $40.29 | $37.57 | 17,929 |
| 2017-05-26 | $40.26 | $40.30 | $40.13 | $40.22 | $37.50 | 452,811 |
| 2017-05-25 | $40.13 | $40.29 | $40.00 | $40.22 | $37.50 | 26,733 |
| 2017-05-24 | $39.91 | $39.91 | $39.70 | $39.89 | $37.19 | 46,978 |
| 2017-05-23 | $39.96 | $39.96 | $39.63 | $39.70 | $37.02 | 16,879 |
| 2017-05-22 | $39.40 | $39.82 | $39.40 | $39.80 | $37.11 | 17,275 |
| 2017-05-19 | $39.34 | $39.56 | $39.34 | $39.43 | $36.77 | 17,582 |
| 2017-05-18 | $38.86 | $39.25 | $38.80 | $39.15 | $36.50 | 137,659 |
| 2017-05-17 | $39.52 | $39.52 | $38.80 | $38.83 | $36.21 | 33,284 |
| 2017-05-16 | $39.69 | $39.89 | $39.57 | $39.70 | $37.02 | 59,205 |
| 2017-05-15 | $39.50 | $39.65 | $39.47 | $39.62 | $36.94 | 33,377 |
| 2017-05-12 | $39.53 | $39.53 | $39.37 | $39.41 | $36.75 | 14,911 |
| 2017-05-11 | $39.31 | $39.58 | $39.16 | $39.46 | $36.79 | 45,886 |
| 2017-05-10 | $39.39 | $39.57 | $39.39 | $39.56 | $36.89 | 59,126 |
| 2017-05-09 | $39.31 | $39.46 | $39.25 | $39.44 | $36.78 | 29,476 |
| 2017-05-08 | $39.35 | $39.37 | $39.10 | $39.16 | $36.51 | 18,867 |
| 2017-05-05 | $39.32 | $39.32 | $39.13 | $39.32 | $36.66 | 133,072 |
| 2017-05-04 | $39.07 | $39.18 | $39.04 | $39.18 | $36.53 | 31,707 |
| 2017-05-03 | $39.27 | $39.27 | $39.00 | $39.14 | $36.50 | 70,068 |
| 2017-05-02 | $39.30 | $39.33 | $39.22 | $39.31 | $36.65 | 17,799 |
| 2017-05-01 | $39.31 | $39.32 | $38.98 | $39.27 | $36.62 | 24,878 |
| 2017-04-28 | $78.66 | $78.66 | $77.95 | $78.12 | $36.42 | 18,742 |
| 2017-04-27 | $78.47 | $78.48 | $78.12 | $78.43 | $36.57 | 29,798 |
| 2017-04-26 | $78.35 | $78.35 | $78.00 | $78.07 | $36.40 | 21,548 |
| 2017-04-25 | $78.17 | $78.31 | $77.65 | $78.13 | $36.43 | 42,280 |
| 2017-04-24 | $77.72 | $77.81 | $77.46 | $77.61 | $36.18 | 29,152 |
| 2017-04-21 | $76.92 | $76.92 | $76.60 | $76.73 | $35.77 | 21,636 |
| 2017-04-20 | $76.70 | $77.02 | $76.50 | $77.02 | $35.91 | 33,694 |
| 2017-04-19 | $76.50 | $76.55 | $76.20 | $76.20 | $35.53 | 40,234 |
| 2017-04-18 | $75.89 | $76.02 | $75.66 | $75.96 | $35.42 | 28,396 |
| 2017-04-17 | $75.81 | $76.08 | $75.64 | $76.05 | $35.46 | 7,092 |
| 2017-04-13 | $75.64 | $76.26 | $75.64 | $75.72 | $35.30 | 13,798 |
| 2017-04-12 | $76.50 | $76.50 | $75.88 | $75.99 | $35.43 | 17,436 |
| 2017-04-11 | $76.49 | $76.51 | $75.79 | $76.51 | $35.67 | 12,240 |
| 2017-04-10 | $76.86 | $76.97 | $76.49 | $76.77 | $35.79 | 42,416 |
| 2017-04-07 | $76.29 | $76.65 | $76.29 | $76.61 | $35.72 | 9,268 |
| 2017-04-06 | $76.36 | $76.55 | $76.28 | $76.55 | $35.69 | 8,278 |
| 2017-04-05 | $76.53 | $77.13 | $76.26 | $76.31 | $35.58 | 13,492 |
| 2017-04-04 | $76.31 | $76.68 | $76.30 | $76.62 | $35.72 | 14,046 |
| 2017-04-03 | $76.86 | $76.97 | $76.15 | $76.61 | $35.72 | 195,770 |
| 2017-03-31 | $77.11 | $77.11 | $76.85 | $76.95 | $35.88 | 41,254 |
| 2017-03-30 | $77.07 | $77.23 | $76.89 | $76.99 | $35.89 | 92,098 |
| 2017-03-29 | $76.68 | $76.99 | $76.62 | $76.92 | $35.86 | 26,230 |
| 2017-03-28 | $76.28 | $76.84 | $76.25 | $76.69 | $35.75 | 17,436 |
| 2017-03-27 | $75.93 | $76.37 | $75.45 | $76.35 | $35.60 | 58,504 |
| 2017-03-24 | $76.11 | $76.51 | $76.03 | $76.24 | $35.54 | 28,198 |
| 2017-03-23 | $75.83 | $76.17 | $75.77 | $75.78 | $35.33 | 12,764 |
| 2017-03-22 | $75.27 | $75.88 | $75.27 | $75.79 | $35.33 | 20,810 |
| 2017-03-21 | $77.18 | $77.18 | $75.32 | $75.32 | $35.12 | 48,386 |
| 2017-03-20 | $76.80 | $76.98 | $76.57 | $76.74 | $35.74 | 11,294 |
| 2017-03-17 | $77.29 | $77.29 | $76.85 | $77.09 | $35.90 | 10,748 |
| 2017-03-16 | $77.33 | $77.33 | $76.71 | $76.79 | $35.76 | 13,620 |
| 2017-03-15 | $76.78 | $77.00 | $76.26 | $77.00 | $35.86 | 10,334 |
| 2017-03-14 | $76.30 | $76.44 | $75.99 | $76.32 | $35.54 | 9,780 |
| 2017-03-13 | $76.64 | $76.65 | $76.20 | $76.65 | $35.69 | 15,706 |
| 2017-03-10 | $76.33 | $76.40 | $75.94 | $76.28 | $35.52 | 16,428 |
| 2017-03-09 | $75.67 | $75.97 | $75.35 | $75.91 | $35.35 | 15,544 |
| 2017-03-08 | $75.92 | $76.13 | $75.80 | $75.98 | $35.38 | 25,136 |
| 2017-03-07 | $76.13 | $76.13 | $75.58 | $75.58 | $35.20 | 15,562 |
| 2017-03-06 | $76.31 | $76.31 | $75.78 | $76.03 | $35.41 | 18,732 |
| 2017-03-03 | $75.82 | $76.28 | $75.82 | $76.28 | $35.52 | 11,480 |
| 2017-03-02 | $76.70 | $76.70 | $76.04 | $76.08 | $35.43 | 26,582 |
| 2017-03-01 | $76.34 | $76.51 | $76.09 | $76.44 | $35.60 | 30,662 |
| 2017-02-28 | $75.91 | $75.91 | $75.55 | $75.56 | $35.19 | 14,726 |
| 2017-02-27 | $75.77 | $75.94 | $75.56 | $75.90 | $35.35 | 15,282 |
| 2017-02-24 | $74.94 | $75.79 | $74.94 | $75.71 | $35.26 | 18,530 |
| 2017-02-23 | $75.98 | $75.98 | $75.21 | $75.36 | $35.09 | 12,534 |
| 2017-02-22 | $75.86 | $75.99 | $75.81 | $75.92 | $35.36 | 29,544 |
| 2017-02-21 | $75.92 | $75.98 | $75.68 | $75.96 | $35.37 | 32,196 |
| 2017-02-17 | $75.27 | $75.55 | $75.04 | $75.55 | $35.18 | 31,342 |
| 2017-02-16 | $75.61 | $75.61 | $74.92 | $75.12 | $34.98 | 20,204 |
| 2017-02-15 | $74.85 | $75.36 | $74.85 | $75.33 | $35.08 | 16,338 |
| 2017-02-14 | $74.74 | $74.79 | $74.44 | $74.60 | $34.74 | 19,586 |
| 2017-02-13 | $74.52 | $74.73 | $74.46 | $74.71 | $34.79 | 29,166 |
| 2017-02-10 | $74.34 | $74.40 | $74.07 | $74.36 | $34.63 | 47,064 |
| 2017-02-09 | $74.07 | $74.40 | $73.93 | $74.04 | $34.48 | 29,528 |
| 2017-02-08 | $73.57 | $73.84 | $73.39 | $73.73 | $34.34 | 32,552 |
| 2017-02-07 | $73.40 | $73.69 | $73.40 | $73.57 | $34.26 | 26,498 |
| 2017-02-06 | $73.32 | $73.42 | $73.23 | $73.33 | $34.15 | 62,342 |
| 2017-02-03 | $73.11 | $73.31 | $73.10 | $73.31 | $34.14 | 34,860 |
| 2017-02-02 | $72.97 | $73.13 | $72.69 | $72.98 | $33.99 | 22,596 |
| 2017-02-01 | $73.05 | $73.05 | $72.68 | $72.99 | $33.99 | 14,706 |
| 2017-01-31 | $72.62 | $72.96 | $72.35 | $72.96 | $33.98 | 27,774 |
| 2017-01-30 | $72.96 | $72.96 | $72.35 | $72.84 | $33.92 | 24,436 |
| 2017-01-27 | $73.34 | $73.34 | $72.99 | $73.16 | $34.07 | 12,336 |
| 2017-01-26 | $73.41 | $73.41 | $72.90 | $72.91 | $33.96 | 23,608 |
| 2017-01-25 | $73.23 | $73.23 | $73.00 | $73.16 | $34.07 | 28,092 |
| 2017-01-24 | $71.90 | $72.63 | $71.90 | $72.51 | $33.77 | 13,174 |
| 2017-01-23 | $72.05 | $72.05 | $71.48 | $71.82 | $33.45 | 7,084 |
| 2017-01-20 | $72.30 | $72.37 | $71.79 | $71.85 | $33.46 | 10,972 |
| 2017-01-19 | $71.74 | $72.10 | $71.65 | $71.66 | $33.37 | 13,670 |
| 2017-01-18 | $71.65 | $71.87 | $71.50 | $71.72 | $33.40 | 11,702 |
| 2017-01-17 | $71.75 | $71.75 | $71.27 | $71.43 | $33.26 | 12,288 |
| 2017-01-13 | $71.47 | $71.80 | $71.47 | $71.65 | $33.37 | 16,916 |
| 2017-01-12 | $71.40 | $71.40 | $70.69 | $71.32 | $33.21 | 11,996 |
| 2017-01-11 | $71.73 | $71.73 | $71.10 | $71.47 | $33.29 | 15,168 |
| 2017-01-10 | $71.37 | $71.69 | $71.17 | $71.43 | $33.26 | 9,242 |
| 2017-01-09 | $71.06 | $71.19 | $70.92 | $71.01 | $33.07 | 20,694 |
| 2017-01-06 | $70.39 | $71.01 | $70.39 | $70.78 | $32.96 | 44,452 |
| 2017-01-05 | $70.12 | $70.60 | $70.12 | $70.44 | $32.80 | 52,778 |
| 2017-01-04 | $69.53 | $70.29 | $69.53 | $70.22 | $32.70 | 271,778 |
| 2017-01-03 | $69.54 | $69.92 | $69.19 | $69.48 | $32.36 | 291,462 |
| 2016-12-30 | $69.79 | $69.79 | $68.69 | $68.73 | $32.01 | 31,950 |
| 2016-12-29 | $69.69 | $69.85 | $69.30 | $69.39 | $32.31 | 29,930 |
| 2016-12-28 | $70.20 | $70.20 | $69.47 | $69.58 | $32.40 | 29,328 |
| 2016-12-27 | $69.88 | $70.65 | $69.88 | $70.28 | $32.73 | 39,794 |
| 2016-12-23 | $69.83 | $69.83 | $69.69 | $69.77 | $32.49 | 3,168 |
| 2016-12-22 | $69.55 | $69.70 | $69.42 | $69.53 | $32.38 | 23,392 |
| 2016-12-21 | $69.77 | $69.99 | $69.74 | $69.95 | $32.58 | 10,344 |
| 2016-12-20 | $69.70 | $69.98 | $69.70 | $69.81 | $32.51 | 12,024 |
| 2016-12-19 | $70.41 | $70.41 | $69.66 | $69.66 | $32.37 | 34,512 |
| 2016-12-16 | $70.27 | $70.27 | $69.45 | $69.79 | $32.43 | 23,362 |
| 2016-12-15 | $69.77 | $70.24 | $69.72 | $70.10 | $32.58 | 16,244 |
| 2016-12-14 | $70.10 | $70.10 | $69.49 | $69.80 | $32.44 | 31,108 |
| 2016-12-13 | $69.80 | $70.12 | $69.80 | $69.94 | $32.50 | 17,892 |
| 2016-12-12 | $69.50 | $69.50 | $68.90 | $69.19 | $32.16 | 18,132 |
| 2016-12-09 | $69.92 | $69.93 | $69.47 | $69.61 | $32.35 | 20,012 |
| 2016-12-08 | $69.63 | $69.63 | $69.25 | $69.57 | $32.33 | 23,880 |
| 2016-12-07 | $68.63 | $69.49 | $68.02 | $69.35 | $32.23 | 46,142 |
| 2016-12-06 | $68.09 | $68.19 | $67.98 | $68.19 | $31.69 | 11,368 |
| 2016-12-05 | $68.08 | $68.31 | $68.06 | $68.12 | $31.66 | 7,356 |
| 2016-12-02 | $67.75 | $67.77 | $67.55 | $67.59 | $31.41 | 7,914 |
| 2016-12-01 | $68.90 | $68.90 | $67.39 | $67.39 | $31.32 | 47,512 |
| 2016-11-30 | $69.67 | $69.92 | $68.91 | $69.00 | $32.07 | 14,142 |
| 2016-11-29 | $69.15 | $69.91 | $69.13 | $69.49 | $32.29 | 53,786 |
| 2016-11-28 | $69.27 | $69.51 | $69.27 | $69.34 | $32.23 | 9,624 |
| 2016-11-25 | $69.32 | $69.58 | $69.32 | $69.57 | $32.33 | 7,530 |
| 2016-11-23 | $69.25 | $69.27 | $69.02 | $69.21 | $32.16 | 10,636 |
| 2016-11-22 | $69.40 | $69.41 | $69.19 | $69.34 | $32.23 | 42,600 |
| 2016-11-21 | $68.98 | $69.13 | $68.76 | $69.11 | $32.12 | 48,584 |
| 2016-11-18 | $69.16 | $69.16 | $68.62 | $68.70 | $31.93 | 37,902 |
| 2016-11-17 | $68.45 | $68.94 | $68.33 | $68.87 | $32.01 | 24,586 |
| 2016-11-16 | $67.73 | $68.39 | $67.73 | $68.21 | $31.70 | 28,772 |
| 2016-11-15 | $67.70 | $68.19 | $67.70 | $68.16 | $31.68 | 225,870 |
| 2016-11-14 | $67.63 | $67.71 | $67.29 | $67.42 | $31.33 | 32,216 |
| 2016-11-11 | $67.20 | $67.50 | $66.75 | $67.47 | $31.36 | 60,278 |
| 2016-11-10 | $68.43 | $68.43 | $66.83 | $67.19 | $31.23 | 59,048 |
| 2016-11-09 | $66.92 | $67.78 | $66.67 | $67.78 | $31.50 | 33,286 |
| 2016-11-08 | $66.57 | $67.44 | $66.57 | $67.27 | $31.26 | 9,006 |
| 2016-11-07 | $66.90 | $66.90 | $66.34 | $66.82 | $31.05 | 23,478 |
| 2016-11-04 | $65.27 | $65.92 | $65.27 | $65.32 | $30.36 | 73,524 |
| 2016-11-03 | $66.13 | $66.13 | $65.44 | $65.44 | $30.41 | 3,886 |
| 2016-11-02 | $66.45 | $66.45 | $65.90 | $65.93 | $30.64 | 13,518 |
| 2016-11-01 | $66.57 | $66.61 | $65.87 | $66.21 | $30.77 | 10,038 |
| 2016-10-31 | $66.89 | $67.07 | $66.85 | $66.96 | $31.12 | 10,322 |
| 2016-10-28 | $67.07 | $67.23 | $66.59 | $66.59 | $30.95 | 3,786 |
| 2016-10-27 | $67.39 | $67.46 | $66.70 | $66.76 | $31.03 | 6,488 |
| 2016-10-26 | $67.38 | $67.38 | $67.27 | $67.38 | $31.31 | 2,030 |
| 2016-10-25 | $67.40 | $67.40 | $67.29 | $67.29 | $31.27 | 1,448 |
| 2016-10-24 | $67.55 | $67.61 | $67.45 | $67.60 | $31.42 | 40,712 |
| 2016-10-21 | $66.68 | $67.00 | $66.62 | $67.00 | $31.14 | 7,000 |
| 2016-10-20 | $66.99 | $67.14 | $66.64 | $66.97 | $31.12 | 21,218 |
| 2016-10-19 | $66.81 | $67.08 | $66.78 | $66.96 | $31.12 | 20,834 |
| 2016-10-18 | $66.95 | $67.17 | $66.89 | $66.89 | $31.09 | 12,632 |
| 2016-10-17 | $66.26 | $66.30 | $66.16 | $66.16 | $30.75 | 13,900 |
| 2016-10-14 | $66.88 | $67.07 | $66.51 | $66.51 | $30.91 | 57,450 |
| 2016-10-13 | $66.10 | $66.59 | $65.75 | $66.47 | $30.89 | 17,336 |
| 2016-10-12 | $66.46 | $66.81 | $66.45 | $66.56 | $30.93 | 16,336 |
| 2016-10-11 | $67.20 | $67.20 | $66.39 | $66.74 | $31.02 | 74,378 |
| 2016-10-10 | $68.35 | $68.41 | $68.15 | $68.17 | $31.68 | 10,168 |
| 2016-10-07 | $68.02 | $68.03 | $67.63 | $67.87 | $31.54 | 12,994 |
| 2016-10-06 | $67.91 | $68.16 | $67.71 | $68.15 | $31.67 | 5,536 |
| 2016-10-05 | $68.26 | $68.53 | $68.19 | $68.29 | $31.74 | 14,318 |
| 2016-10-04 | $68.32 | $68.32 | $67.75 | $68.00 | $31.60 | 253,600 |
| 2016-10-03 | $68.20 | $68.20 | $67.73 | $68.10 | $31.65 | 281,296 |
| 2016-09-30 | $67.58 | $68.17 | $67.58 | $68.06 | $31.63 | 22,280 |
| 2016-09-29 | $67.97 | $67.97 | $67.50 | $67.54 | $31.39 | 26,210 |
| 2016-09-28 | $68.11 | $68.11 | $67.47 | $67.55 | $31.39 | 3,196 |
| 2016-09-27 | $67.36 | $67.87 | $67.25 | $67.87 | $31.54 | 50,782 |
| 2016-09-26 | $67.22 | $67.23 | $66.98 | $67.09 | $31.18 | 25,714 |
| 2016-09-23 | $67.96 | $67.96 | $67.66 | $67.66 | $31.44 | 17,854 |
| 2016-09-22 | $67.93 | $68.05 | $67.73 | $68.01 | $31.61 | 384,926 |
| 2016-09-21 | $67.05 | $67.53 | $66.81 | $67.53 | $31.38 | 24,304 |
| 2016-09-20 | $67.07 | $67.07 | $66.67 | $66.74 | $31.02 | 5,052 |
| 2016-09-19 | $66.98 | $67.28 | $66.82 | $66.84 | $31.02 | 11,612 |
| 2016-09-16 | $66.82 | $66.96 | $66.68 | $66.96 | $31.07 | 15,710 |
| 2016-09-15 | $66.72 | $67.14 | $66.72 | $67.09 | $31.13 | 8,362 |
| 2016-09-14 | $66.50 | $66.50 | $66.02 | $66.26 | $30.75 | 7,860 |
| 2016-09-13 | $66.34 | $66.59 | $65.92 | $66.18 | $30.71 | 12,486 |
| 2016-09-12 | $65.31 | $67.04 | $65.31 | $67.03 | $31.11 | 13,818 |
| 2016-09-09 | $67.29 | $67.29 | $65.81 | $65.81 | $30.54 | 134,818 |
| 2016-09-08 | $67.71 | $67.71 | $67.57 | $67.64 | $31.39 | 3,418 |
| 2016-09-07 | $67.97 | $67.98 | $67.72 | $67.92 | $31.52 | 7,156 |
| 2016-09-06 | $67.84 | $67.87 | $67.58 | $67.86 | $31.49 | 38,930 |
| 2016-09-02 | $67.63 | $67.92 | $67.45 | $67.61 | $31.37 | 8,316 |
| 2016-09-01 | $67.58 | $67.58 | $67.40 | $67.47 | $31.31 | 3,988 |
| 2016-08-31 | $67.56 | $67.56 | $66.97 | $67.30 | $31.23 | 9,072 |
| 2016-08-30 | $67.51 | $67.72 | $67.39 | $67.40 | $31.28 | 5,860 |
| 2016-08-29 | $67.74 | $67.74 | $67.61 | $67.64 | $31.39 | 8,192 |
| 2016-08-26 | $67.56 | $67.80 | $67.24 | $67.35 | $31.25 | 3,744 |
| 2016-08-25 | $67.47 | $67.66 | $67.21 | $67.31 | $31.24 | 44,700 |
| 2016-08-24 | $68.27 | $68.27 | $67.30 | $67.35 | $31.25 | 8,508 |
| 2016-08-23 | $68.10 | $68.20 | $68.06 | $68.06 | $31.58 | 3,058 |
| 2016-08-22 | $67.63 | $67.83 | $67.63 | $67.83 | $31.48 | 4,072 |
| 2016-08-19 | $67.60 | $67.88 | $67.52 | $67.69 | $31.41 | 13,264 |
| 2016-08-18 | $67.56 | $67.58 | $67.52 | $67.57 | $31.35 | 3,904 |
| 2016-08-17 | $67.21 | $67.26 | $66.88 | $67.25 | $31.21 | 12,958 |
| 2016-08-16 | $67.65 | $67.65 | $67.27 | $67.27 | $31.22 | 5,756 |
| 2016-08-15 | $67.24 | $67.87 | $67.24 | $67.76 | $31.44 | 4,380 |
| 2016-08-12 | $67.04 | $67.22 | $67.03 | $67.22 | $31.19 | 6,114 |
| 2016-08-11 | $66.82 | $67.13 | $66.82 | $67.06 | $31.12 | 15,942 |
| 2016-08-10 | $66.69 | $66.69 | $66.50 | $66.58 | $30.90 | 3,560 |
| 2016-08-09 | $66.94 | $67.03 | $66.86 | $66.87 | $31.03 | 14,308 |
| 2016-08-08 | $66.79 | $66.97 | $66.70 | $66.70 | $30.95 | 13,712 |
| 2016-08-05 | $66.75 | $67.05 | $66.75 | $66.94 | $31.06 | 10,046 |
| 2016-08-04 | $66.53 | $66.53 | $66.33 | $66.39 | $30.81 | 17,826 |
| 2016-08-03 | $65.85 | $66.31 | $65.80 | $66.29 | $30.76 | 15,410 |
| 2016-08-02 | $66.95 | $66.95 | $65.64 | $66.07 | $30.66 | 38,642 |
| 2016-08-01 | $66.68 | $67.03 | $66.68 | $66.79 | $30.99 | 7,696 |
| 2016-07-29 | $66.75 | $66.75 | $66.53 | $66.58 | $30.90 | 2,584 |
| 2016-07-28 | $66.89 | $66.99 | $66.60 | $66.99 | $31.09 | 11,318 |
| 2016-07-27 | $67.00 | $67.00 | $66.64 | $66.79 | $30.99 | 4,928 |
| 2016-07-26 | $66.45 | $66.91 | $66.36 | $66.81 | $31.00 | 7,016 |
| 2016-07-25 | $66.12 | $66.30 | $66.12 | $66.30 | $30.77 | 7,594 |
| 2016-07-22 | $65.73 | $66.15 | $65.73 | $66.09 | $30.67 | 13,286 |
| 2016-07-21 | $66.00 | $66.07 | $65.55 | $65.69 | $30.48 | 5,936 |
| 2016-07-20 | $65.61 | $66.02 | $65.23 | $65.88 | $30.57 | 21,892 |
| 2016-07-19 | $65.26 | $65.39 | $65.17 | $65.23 | $30.27 | 7,966 |
| 2016-07-18 | $65.42 | $65.77 | $65.42 | $65.62 | $30.45 | 5,130 |
| 2016-07-15 | $65.56 | $65.56 | $65.23 | $65.41 | $30.35 | 6,264 |
| 2016-07-14 | $65.45 | $65.51 | $65.37 | $65.46 | $30.38 | 31,632 |
| 2016-07-13 | $65.38 | $65.38 | $65.05 | $65.07 | $30.20 | 31,164 |
| 2016-07-12 | $65.03 | $65.31 | $65.02 | $65.18 | $30.25 | 112,546 |
| 2016-07-11 | $64.46 | $64.76 | $64.46 | $64.52 | $29.94 | 27,016 |
| 2016-07-08 | $63.49 | $64.22 | $63.49 | $64.14 | $29.76 | 17,262 |
| 2016-07-07 | $63.12 | $63.14 | $62.89 | $63.02 | $29.24 | 4,574 |
| 2016-07-06 | $61.66 | $62.58 | $61.66 | $62.58 | $29.04 | 12,702 |
| 2016-07-05 | $62.36 | $62.36 | $61.93 | $62.00 | $28.77 | 5,804 |
| 2016-07-01 | $62.21 | $62.95 | $62.21 | $62.82 | $29.15 | 6,912 |
| 2016-06-30 | $61.98 | $62.44 | $61.67 | $62.42 | $28.97 | 8,902 |
| 2016-06-29 | $61.05 | $61.79 | $61.02 | $61.74 | $28.65 | 10,380 |
| 2016-06-28 | $59.81 | $60.39 | $59.66 | $60.38 | $28.02 | 42,492 |
| 2016-06-27 | $60.07 | $60.07 | $58.70 | $59.01 | $27.38 | 35,776 |
| 2016-06-24 | $60.80 | $62.00 | $60.56 | $60.98 | $28.30 | 78,884 |
| 2016-06-23 | $63.08 | $63.62 | $63.06 | $63.62 | $29.52 | 25,878 |
| 2016-06-22 | $62.58 | $63.08 | $62.50 | $62.50 | $29.00 | 31,706 |
| 2016-06-21 | $62.70 | $62.70 | $62.42 | $62.64 | $29.07 | 6,684 |
| 2016-06-20 | $62.91 | $63.38 | $62.91 | $63.04 | $29.19 | 4,166 |
| 2016-06-17 | $62.40 | $62.40 | $61.99 | $62.18 | $28.79 | 115,658 |
| 2016-06-16 | $61.81 | $62.35 | $61.71 | $62.35 | $28.87 | 7,296 |
| 2016-06-15 | $62.58 | $62.74 | $62.58 | $62.65 | $29.01 | 3,808 |
| 2016-06-14 | $62.42 | $62.65 | $62.07 | $62.41 | $28.90 | 28,582 |
| 2016-06-13 | $62.45 | $63.14 | $62.41 | $62.46 | $28.92 | 21,838 |
| 2016-06-10 | $63.64 | $63.64 | $62.70 | $62.90 | $29.12 | 11,374 |
| 2016-06-09 | $63.88 | $63.99 | $63.84 | $63.97 | $29.62 | 9,616 |
| 2016-06-08 | $64.21 | $64.32 | $64.07 | $64.21 | $29.73 | 9,140 |
| 2016-06-07 | $64.13 | $64.41 | $64.13 | $64.41 | $29.82 | 5,814 |
| 2016-06-06 | $64.18 | $64.45 | $64.18 | $64.36 | $29.80 | 8,966 |
| 2016-06-03 | $64.36 | $64.36 | $63.80 | $64.16 | $29.70 | 51,092 |
| 2016-06-02 | $63.82 | $64.48 | $63.82 | $64.48 | $29.85 | 6,266 |
| 2016-06-01 | $63.65 | $64.04 | $63.65 | $64.01 | $29.63 | 22,404 |
| 2016-05-31 | $63.94 | $63.94 | $63.67 | $63.93 | $29.60 | 31,110 |
| 2016-05-27 | $63.42 | $63.72 | $63.42 | $63.67 | $29.48 | 6,480 |
| 2016-05-26 | $63.05 | $63.23 | $63.04 | $63.14 | $29.23 | 12,286 |
| 2016-05-25 | $63.05 | $63.12 | $62.84 | $62.97 | $29.15 | 42,778 |
| 2016-05-24 | $61.47 | $62.70 | $61.47 | $62.70 | $29.03 | 76,296 |
| 2016-05-23 | $61.53 | $61.63 | $61.35 | $61.35 | $28.40 | 1,754 |
| 2016-05-20 | $61.01 | $61.50 | $60.98 | $61.37 | $28.41 | 35,560 |
| 2016-05-19 | $60.53 | $60.66 | $60.25 | $60.61 | $28.06 | 7,848 |
| 2016-05-18 | $60.64 | $61.13 | $60.54 | $60.91 | $28.20 | 12,230 |
| 2016-05-17 | $61.19 | $61.31 | $60.63 | $60.69 | $28.10 | 33,960 |
| 2016-05-16 | $60.34 | $61.50 | $60.34 | $61.22 | $28.34 | 20,802 |
| 2016-05-13 | $60.42 | $60.58 | $60.42 | $60.48 | $28.00 | 5,334 |
| 2016-05-12 | $61.20 | $61.20 | $60.24 | $60.80 | $28.15 | 6,172 |
| 2016-05-11 | $61.47 | $61.60 | $60.92 | $61.00 | $28.24 | 8,436 |
| 2016-05-10 | $61.09 | $61.74 | $61.02 | $61.69 | $28.56 | 15,798 |
| 2016-05-09 | $60.90 | $61.16 | $60.80 | $61.02 | $28.25 | 24,174 |
| 2016-05-06 | $60.21 | $60.71 | $60.03 | $60.71 | $28.11 | 67,878 |
| 2016-05-05 | $60.68 | $60.99 | $60.61 | $60.61 | $28.06 | 6,828 |
| 2016-05-04 | $60.78 | $60.87 | $60.45 | $60.69 | $28.10 | 64,406 |
| 2016-05-03 | $61.11 | $61.33 | $61.11 | $61.33 | $28.39 | 5,232 |
| 2016-05-02 | $61.51 | $62.00 | $61.41 | $61.90 | $28.66 | 7,582 |
| 2016-04-29 | $62.18 | $62.18 | $61.11 | $61.51 | $28.48 | 21,148 |
| 2016-04-28 | $62.92 | $63.12 | $62.37 | $62.43 | $28.90 | 12,400 |
| 2016-04-27 | $63.35 | $63.36 | $62.76 | $63.35 | $29.33 | 19,090 |
| 2016-04-26 | $63.35 | $63.35 | $63.01 | $63.03 | $29.18 | 5,528 |
| 2016-04-25 | $63.26 | $63.26 | $62.78 | $62.89 | $29.11 | 10,500 |
| 2016-04-22 | $62.81 | $63.23 | $62.76 | $63.23 | $29.27 | 62,202 |
| 2016-04-21 | $63.41 | $63.60 | $63.19 | $63.35 | $29.33 | 4,720 |
| 2016-04-20 | $63.07 | $63.54 | $63.07 | $63.28 | $29.30 | 13,836 |
| 2016-04-19 | $63.68 | $63.68 | $62.81 | $63.04 | $29.19 | 21,366 |
| 2016-04-18 | $63.14 | $63.71 | $62.96 | $63.64 | $29.46 | 33,672 |
| 2016-04-15 | $63.54 | $63.54 | $63.18 | $63.18 | $29.25 | 7,646 |
| 2016-04-14 | $63.50 | $63.61 | $63.29 | $63.40 | $29.35 | 28,234 |
| 2016-04-13 | $62.94 | $63.66 | $62.94 | $63.63 | $29.46 | 46,276 |
| 2016-04-12 | $62.12 | $62.66 | $61.89 | $62.62 | $28.99 | 18,020 |
| 2016-04-11 | $63.09 | $63.09 | $62.22 | $62.23 | $28.81 | 36,734 |
| 2016-04-08 | $63.16 | $63.16 | $62.42 | $62.49 | $28.93 | 16,844 |
| 2016-04-07 | $63.39 | $63.48 | $62.34 | $62.52 | $28.94 | 24,118 |
| 2016-04-06 | $62.63 | $63.60 | $62.50 | $63.50 | $29.40 | 32,688 |
| 2016-04-05 | $62.71 | $62.76 | $62.39 | $62.39 | $28.88 | 21,816 |
| 2016-04-04 | $63.46 | $63.46 | $63.01 | $63.01 | $29.17 | 29,704 |
| 2016-04-01 | $62.69 | $63.40 | $62.69 | $63.35 | $29.33 | 57,354 |
| 2016-03-31 | $62.70 | $63.07 | $62.70 | $62.85 | $29.10 | 7,808 |
| 2016-03-30 | $63.16 | $63.16 | $62.65 | $62.75 | $29.05 | 31,464 |
| 2016-03-29 | $61.58 | $62.62 | $61.50 | $62.51 | $28.94 | 13,680 |
| 2016-03-28 | $61.95 | $61.95 | $61.62 | $61.66 | $28.55 | 24,614 |
| 2016-03-24 | $61.43 | $61.73 | $61.43 | $61.71 | $28.57 | 10,970 |
| 2016-03-23 | $62.60 | $62.60 | $61.81 | $61.83 | $28.63 | 13,628 |
| 2016-03-22 | $62.29 | $62.80 | $62.29 | $62.67 | $29.01 | 40,570 |
| 2016-03-21 | $62.64 | $63.03 | $62.64 | $62.95 | $28.95 | 26,018 |
| 2016-03-18 | $62.67 | $62.84 | $62.46 | $62.75 | $28.86 | 41,598 |
| 2016-03-17 | $62.01 | $62.50 | $61.89 | $62.27 | $28.64 | 32,082 |
| 2016-03-16 | $61.40 | $62.36 | $61.40 | $62.16 | $28.59 | 23,176 |
| 2016-03-15 | $61.74 | $61.75 | $61.51 | $61.66 | $28.36 | 116,298 |
| 2016-03-14 | $61.82 | $62.27 | $61.80 | $62.22 | $28.62 | 34,050 |
| 2016-03-11 | $61.76 | $62.13 | $61.54 | $62.10 | $28.56 | 33,718 |
| 2016-03-10 | $61.20 | $61.45 | $60.23 | $61.09 | $28.10 | 16,772 |
| 2016-03-09 | $61.09 | $61.09 | $60.70 | $60.99 | $28.05 | 9,950 |
| 2016-03-08 | $61.27 | $61.27 | $60.67 | $60.67 | $27.90 | 8,464 |
| 2016-03-07 | $61.14 | $62.01 | $61.14 | $61.64 | $28.35 | 60,542 |
| 2016-03-04 | $61.71 | $61.99 | $61.27 | $61.49 | $28.28 | 23,412 |
| 2016-03-03 | $61.34 | $61.51 | $60.99 | $61.51 | $28.29 | 20,078 |
| 2016-03-02 | $61.24 | $61.39 | $60.94 | $61.39 | $28.24 | 32,714 |
| 2016-03-01 | $60.34 | $61.36 | $60.04 | $61.27 | $28.18 | 13,300 |
| 2016-02-29 | $60.26 | $60.53 | $59.71 | $59.89 | $27.55 | 8,394 |
| 2016-02-26 | $60.48 | $60.48 | $60.10 | $60.13 | $27.66 | 25,880 |
| 2016-02-25 | $59.52 | $60.00 | $59.52 | $60.00 | $27.60 | 6,478 |
| 2016-02-24 | $58.61 | $59.99 | $57.99 | $59.49 | $27.36 | 11,344 |
| 2016-02-23 | $59.44 | $59.44 | $58.90 | $58.90 | $27.09 | 67,342 |
| 2016-02-22 | $59.40 | $59.67 | $59.40 | $59.67 | $27.45 | 15,536 |
| 2016-02-19 | $58.24 | $58.78 | $58.07 | $58.73 | $27.01 | 128,666 |
| 2016-02-18 | $59.29 | $59.29 | $58.42 | $58.42 | $26.87 | 35,312 |
| 2016-02-17 | $58.23 | $59.08 | $58.23 | $58.78 | $27.04 | 10,186 |
| 2016-02-16 | $57.08 | $57.55 | $56.98 | $57.42 | $26.41 | 102,202 |
| 2016-02-12 | $55.96 | $56.08 | $55.31 | $56.08 | $25.79 | 11,010 |
| 2016-02-11 | $54.07 | $55.29 | $54.07 | $55.29 | $25.43 | 13,550 |
| 2016-02-10 | $55.42 | $56.12 | $55.39 | $55.85 | $25.69 | 4,376 |
| 2016-02-09 | $54.46 | $55.68 | $54.46 | $54.91 | $25.26 | 63,942 |
| 2016-02-08 | $55.93 | $55.93 | $54.36 | $54.90 | $25.25 | 26,616 |
| 2016-02-05 | $58.41 | $58.41 | $56.51 | $56.64 | $26.05 | 12,982 |
| 2016-02-04 | $58.17 | $58.82 | $58.17 | $58.68 | $26.99 | 15,178 |
| 2016-02-03 | $59.43 | $59.43 | $57.40 | $58.32 | $26.82 | 11,402 |
| 2016-02-02 | $59.36 | $59.36 | $58.17 | $58.17 | $26.75 | 29,966 |
| 2016-02-01 | $59.30 | $60.09 | $59.29 | $59.92 | $27.56 | 44,444 |
| 2016-01-29 | $58.33 | $59.64 | $58.33 | $59.59 | $27.41 | 27,608 |
| 2016-01-28 | $58.67 | $58.67 | $57.64 | $58.05 | $26.70 | 25,692 |
| 2016-01-27 | $59.28 | $59.42 | $58.03 | $58.03 | $26.69 | 38,012 |
| 2016-01-26 | $58.74 | $59.32 | $58.67 | $59.21 | $27.23 | 14,214 |
| 2016-01-25 | $59.32 | $59.32 | $58.47 | $58.47 | $26.89 | 19,688 |
| 2016-01-22 | $59.09 | $59.48 | $59.05 | $59.42 | $27.33 | 33,740 |
| 2016-01-21 | $57.53 | $58.70 | $57.53 | $58.18 | $26.76 | 35,814 |
| 2016-01-20 | $57.24 | $58.42 | $55.91 | $58.01 | $26.68 | 49,182 |
| 2016-01-19 | $58.79 | $58.88 | $57.48 | $58.11 | $26.73 | 38,000 |
| 2016-01-15 | $58.20 | $58.42 | $57.25 | $58.05 | $26.70 | 59,418 |
| 2016-01-14 | $58.93 | $60.25 | $58.16 | $59.83 | $27.52 | 17,136 |
| 2016-01-13 | $61.26 | $61.26 | $58.72 | $58.74 | $27.02 | 130,156 |
| 2016-01-12 | $60.98 | $61.08 | $60.17 | $60.99 | $28.05 | 14,578 |
| 2016-01-11 | $60.93 | $60.93 | $59.77 | $60.30 | $27.73 | 23,686 |
| 2016-01-08 | $61.58 | $61.69 | $60.35 | $60.38 | $27.77 | 32,296 |
| 2016-01-07 | $61.44 | $62.20 | $61.04 | $61.16 | $28.13 | 105,180 |
| 2016-01-06 | $62.63 | $63.08 | $62.42 | $62.77 | $28.87 | 35,804 |
| 2016-01-05 | $63.94 | $63.94 | $63.34 | $63.65 | $29.28 | 15,904 |
| 2016-01-04 | $63.88 | $63.88 | $62.94 | $63.64 | $29.27 | 33,108 |
| 2015-12-31 | $65.24 | $65.35 | $64.92 | $64.92 | $29.86 | 6,632 |
| 2015-12-30 | $65.92 | $65.92 | $65.53 | $65.55 | $30.15 | 86,598 |
| 2015-12-29 | $65.83 | $66.12 | $65.68 | $66.07 | $30.39 | 31,390 |
| 2015-12-28 | $65.24 | $65.24 | $64.71 | $65.19 | $29.98 | 34,186 |
| 2015-12-24 | $65.31 | $65.55 | $65.31 | $65.50 | $30.13 | 78,492 |
| 2015-12-23 | $65.09 | $65.36 | $65.03 | $65.34 | $30.05 | 32,420 |
| 2015-12-22 | $64.41 | $64.98 | $64.41 | $64.85 | $29.83 | 78,954 |
| 2015-12-21 | $64.26 | $64.39 | $64.02 | $64.39 | $29.60 | 10,642 |
| 2015-12-18 | $64.28 | $64.28 | $63.75 | $63.75 | $29.31 | 18,398 |
| 2015-12-17 | $65.95 | $65.95 | $64.73 | $64.74 | $29.77 | 14,682 |
| 2015-12-16 | $65.21 | $65.84 | $64.92 | $65.84 | $30.27 | 93,938 |
| 2015-12-15 | $64.89 | $65.33 | $64.74 | $64.95 | $29.86 | 28,724 |
| 2015-12-14 | $64.09 | $64.23 | $63.33 | $64.05 | $29.45 | 29,726 |
| 2015-12-11 | $64.85 | $64.85 | $63.92 | $63.97 | $29.41 | 16,892 |
| 2015-12-10 | $64.90 | $65.62 | $64.90 | $65.33 | $30.04 | 15,038 |
| 2015-12-09 | $65.74 | $65.96 | $64.77 | $64.95 | $29.86 | 32,450 |
| 2015-12-08 | $65.15 | $65.96 | $65.15 | $65.85 | $30.28 | 22,168 |
| 2015-12-07 | $66.20 | $66.20 | $65.67 | $65.89 | $30.29 | 77,178 |
| 2015-12-04 | $64.76 | $65.99 | $64.74 | $65.91 | $30.30 | 47,904 |
| 2015-12-03 | $65.84 | $65.84 | $64.38 | $64.60 | $29.70 | 16,998 |
| 2015-12-02 | $66.09 | $66.40 | $65.74 | $65.80 | $30.25 | 19,792 |
| 2015-12-01 | $65.88 | $66.25 | $65.77 | $66.24 | $30.46 | 20,188 |
| 2015-11-30 | $65.70 | $65.70 | $65.30 | $65.57 | $30.15 | 15,760 |
| 2015-11-27 | $65.52 | $65.66 | $65.51 | $65.58 | $30.15 | 5,414 |
| 2015-11-25 | $65.36 | $65.54 | $65.25 | $65.47 | $30.10 | 17,680 |
| 2015-11-24 | $64.67 | $65.15 | $64.54 | $65.13 | $29.95 | 13,936 |
| 2015-11-23 | $65.15 | $65.38 | $64.89 | $65.05 | $29.91 | 12,408 |
| 2015-11-20 | $65.40 | $65.40 | $65.21 | $65.26 | $30.00 | 39,480 |
| 2015-11-19 | $65.01 | $65.18 | $64.97 | $65.04 | $29.90 | 7,064 |
| 2015-11-18 | $64.15 | $65.00 | $64.12 | $65.00 | $29.89 | 69,320 |
| 2015-11-17 | $64.00 | $64.48 | $63.80 | $64.06 | $29.45 | 45,278 |
| 2015-11-16 | $63.01 | $63.88 | $63.01 | $63.87 | $29.36 | 9,516 |
| 2015-11-13 | $63.80 | $63.80 | $63.04 | $63.04 | $28.98 | 23,012 |
| 2015-11-12 | $64.44 | $64.82 | $64.09 | $64.09 | $29.47 | 23,360 |
| 2015-11-11 | $65.09 | $65.09 | $64.63 | $64.71 | $29.75 | 8,208 |
| 2015-11-10 | $64.76 | $64.99 | $64.67 | $64.89 | $29.83 | 30,186 |
| 2015-11-09 | $65.69 | $65.69 | $64.51 | $65.01 | $29.89 | 26,570 |
| 2015-11-06 | $65.52 | $65.73 | $65.22 | $65.67 | $30.19 | 27,186 |
| 2015-11-05 | $65.79 | $65.83 | $65.43 | $65.62 | $30.17 | 17,818 |
| 2015-11-04 | $66.42 | $66.42 | $65.65 | $65.77 | $30.24 | 7,964 |
| 2015-11-03 | $65.70 | $66.31 | $65.70 | $66.07 | $30.38 | 30,348 |
| 2015-11-02 | $65.23 | $65.85 | $65.23 | $65.81 | $30.26 | 6,554 |
| 2015-10-30 | $65.07 | $65.43 | $65.07 | $65.35 | $30.05 | 9,686 |
| 2015-10-29 | $65.20 | $65.20 | $65.01 | $65.11 | $29.94 | 8,190 |
| 2015-10-28 | $65.29 | $65.48 | $64.93 | $65.46 | $30.10 | 23,356 |
| 2015-10-27 | $64.83 | $65.13 | $64.77 | $65.13 | $29.95 | 21,464 |
| 2015-10-26 | $65.10 | $65.24 | $64.95 | $65.13 | $29.95 | 29,028 |
| 2015-10-23 | $65.12 | $65.30 | $64.73 | $65.19 | $29.97 | 21,978 |
| 2015-10-22 | $63.73 | $64.53 | $63.70 | $64.51 | $29.66 | 45,602 |
| 2015-10-21 | $63.84 | $64.00 | $63.14 | $63.14 | $29.03 | 10,102 |
| 2015-10-20 | $63.83 | $63.89 | $63.34 | $63.54 | $29.21 | 48,890 |
| 2015-10-19 | $63.57 | $63.93 | $63.41 | $63.68 | $29.28 | 42,698 |
| 2015-10-16 | $63.43 | $63.58 | $63.23 | $63.58 | $29.23 | 12,302 |
| 2015-10-15 | $62.67 | $63.38 | $62.61 | $63.38 | $29.14 | 112,056 |
| 2015-10-14 | $62.61 | $62.97 | $62.43 | $62.71 | $28.83 | 15,128 |
| 2015-10-13 | $62.52 | $63.11 | $62.34 | $62.34 | $28.66 | 9,044 |
| 2015-10-12 | $63.12 | $63.12 | $62.81 | $63.01 | $28.97 | 30,640 |
| 2015-10-09 | $62.92 | $62.98 | $62.77 | $62.95 | $28.94 | 19,034 |
| 2015-10-08 | $62.09 | $62.85 | $61.80 | $62.81 | $28.88 | 8,520 |
| 2015-10-07 | $62.20 | $62.30 | $61.86 | $62.29 | $28.64 | 7,004 |
| 2015-10-06 | $61.83 | $62.07 | $61.30 | $61.79 | $28.41 | 34,562 |
| 2015-10-05 | $61.62 | $62.16 | $61.62 | $62.12 | $28.56 | 31,124 |
| 2015-10-02 | $59.14 | $61.05 | $59.14 | $61.03 | $28.06 | 17,958 |
| 2015-10-01 | $59.97 | $60.08 | $59.06 | $59.71 | $27.45 | 19,656 |
| 2015-09-30 | $59.34 | $59.86 | $59.19 | $59.86 | $27.52 | 15,076 |
| 2015-09-29 | $58.84 | $58.97 | $58.13 | $58.52 | $26.91 | 64,164 |
| 2015-09-28 | $60.12 | $60.12 | $58.53 | $58.56 | $26.92 | 78,342 |
| 2015-09-25 | $61.36 | $61.36 | $60.14 | $60.41 | $27.77 | 30,490 |
| 2015-09-24 | $60.61 | $60.80 | $59.98 | $60.71 | $27.91 | 15,002 |
| 2015-09-23 | $61.25 | $61.25 | $60.88 | $61.01 | $28.05 | 35,372 |
| 2015-09-22 | $61.60 | $61.60 | $60.72 | $61.20 | $28.14 | 72,304 |
| 2015-09-21 | $62.88 | $62.94 | $62.19 | $62.43 | $28.65 | 87,116 |
| 2015-09-18 | $62.22 | $63.02 | $62.22 | $62.41 | $28.64 | 22,508 |
| 2015-09-17 | $63.39 | $64.22 | $63.23 | $63.32 | $29.06 | 21,312 |
| 2015-09-16 | $62.89 | $63.39 | $62.89 | $63.38 | $29.08 | 43,802 |
| 2015-09-15 | $62.17 | $63.03 | $62.17 | $62.97 | $28.90 | 14,602 |
| 2015-09-14 | $62.63 | $62.63 | $62.06 | $62.12 | $28.51 | 64,394 |
| 2015-09-11 | $61.94 | $62.39 | $61.75 | $62.39 | $28.63 | 13,462 |
| 2015-09-10 | $61.61 | $62.59 | $61.61 | $62.07 | $28.48 | 14,160 |
| 2015-09-09 | $63.41 | $63.41 | $61.90 | $61.91 | $28.41 | 221,888 |
| 2015-09-08 | $62.01 | $62.50 | $62.00 | $62.48 | $28.67 | 14,046 |
| 2015-09-04 | $61.73 | $61.73 | $60.70 | $60.83 | $27.91 | 36,736 |
| 2015-09-03 | $62.14 | $62.37 | $61.63 | $61.63 | $28.28 | 85,644 |
| 2015-09-02 | $61.01 | $61.61 | $60.63 | $61.61 | $28.27 | 17,226 |
| 2015-09-01 | $60.50 | $61.69 | $60.24 | $60.45 | $27.74 | 145,892 |
Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE) News Headlines
Recent Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE) News
Similar Companies to Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE) 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 | -- | -- | -- |