Invesco S&P Ultra Dividend Revenue ETF (RDIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.90 ($1.14) 2.61%
Invesco S&P Ultra Dividend Revenue ETF - Daily Information
Click for more stock information on Invesco S&P Ultra Dividend Revenue ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.26 |
| Previous Close | $44.90 |
| High | $45.02 |
| Low | $44.26 |
| Adjusted Open | $44.26 |
| Previous Adjusted Close | $44.90 |
| Adjusted High | $45.02 |
| Adjusted Low | $44.26 |
About Invesco S&P Ultra Dividend Revenue ETF (RDIV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which includes positive revenue producing constituent securities of the S&P 900® Index (the “Parent Index”), an index that combines the S&P 500® Index and S&P MidCap® 400 Index to form an investable benchmark for the large- and mid-cap universe of the U.S. equity market. From a universe of components of the Parent Index, the Underlying Index (1) excludes the top 5% of securities by dividend yield, (2) excludes the top 5% of securities within each sector by dividend payout ratio and (3) then includes the top 60 securities by dividend yield. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 60 securities with market capitalizations ranging from $638.81 million to $289.74 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P Ultra Dividend Revenue ETF (RDIV)
Historical Stock Data for Invesco S&P Ultra Dividend Revenue ETF (RDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | $44.26 | $45.02 | $44.26 | $44.90 | $44.90 | 48,795 |
| 2025-04-21 | $44.23 | $44.35 | $43.33 | $43.76 | $43.76 | 61,390 |
| 2025-04-17 | $43.98 | $44.89 | $43.98 | $44.49 | $44.49 | 30,912 |
| 2025-04-16 | $44.55 | $44.81 | $43.77 | $44.04 | $44.04 | 57,813 |
| 2025-04-15 | $44.75 | $45.04 | $44.52 | $44.52 | $44.52 | 58,267 |
| 2025-04-14 | $44.78 | $44.96 | $44.30 | $44.75 | $44.75 | 46,765 |
| 2025-04-11 | $43.46 | $44.22 | $42.89 | $44.08 | $44.08 | 43,877 |
| 2025-04-10 | $44.60 | $44.60 | $42.63 | $43.52 | $43.52 | 35,310 |
| 2025-04-09 | $41.78 | $45.52 | $41.50 | $45.33 | $45.33 | 138,814 |
| 2025-04-08 | $44.84 | $44.84 | $41.82 | $42.44 | $42.44 | 114,335 |
| 2025-04-07 | $42.68 | $44.80 | $41.87 | $43.41 | $43.41 | 288,087 |
| 2025-04-04 | $45.09 | $45.09 | $43.62 | $43.84 | $43.84 | 89,721 |
| 2025-04-03 | $47.59 | $47.88 | $46.24 | $46.24 | $46.24 | 63,735 |
| 2025-04-02 | $48.42 | $49.08 | $48.42 | $49.08 | $49.08 | 40,975 |
| 2025-04-01 | $48.81 | $48.85 | $48.28 | $48.78 | $48.78 | 31,988 |
| 2025-03-31 | $47.96 | $49.06 | $47.96 | $48.82 | $48.82 | 107,570 |
| 2025-03-28 | $48.77 | $48.84 | $48.08 | $48.25 | $48.25 | 86,181 |
| 2025-03-27 | $49.03 | $49.14 | $48.70 | $48.79 | $48.79 | 42,372 |
| 2025-03-26 | $48.90 | $49.37 | $48.88 | $49.08 | $49.08 | 88,747 |
| 2025-03-25 | $49.12 | $49.15 | $48.78 | $48.78 | $48.78 | 42,185 |
| 2025-03-24 | $48.77 | $49.07 | $48.77 | $49.02 | $49.02 | 26,191 |
| 2025-03-21 | $49.03 | $49.09 | $48.78 | $48.97 | $48.48 | 18,431 |
| 2025-03-20 | $49.20 | $49.51 | $49.17 | $49.31 | $48.81 | 30,052 |
| 2025-03-19 | $49.04 | $49.46 | $48.98 | $49.35 | $48.85 | 15,002 |
| 2025-03-18 | $49.08 | $49.16 | $48.92 | $48.99 | $48.50 | 18,901 |
| 2025-03-17 | $48.30 | $49.21 | $48.30 | $49.11 | $48.61 | 22,600 |
| 2025-03-14 | $47.77 | $48.37 | $47.74 | $48.30 | $47.81 | 23,613 |
| 2025-03-13 | $47.97 | $48.33 | $47.45 | $47.51 | $47.03 | 17,840 |
| 2025-03-12 | $48.31 | $48.31 | $47.65 | $47.86 | $47.38 | 79,120 |
| 2025-03-11 | $48.99 | $48.99 | $48.05 | $48.20 | $47.72 | 33,271 |
| 2025-03-10 | $48.98 | $49.72 | $48.59 | $48.93 | $48.44 | 31,645 |
| 2025-03-07 | $48.55 | $49.46 | $48.55 | $49.31 | $48.81 | 25,546 |
| 2025-03-06 | $48.34 | $48.79 | $48.23 | $48.65 | $48.16 | 29,030 |
| 2025-03-05 | $48.40 | $48.92 | $48.17 | $48.70 | $48.21 | 56,793 |
| 2025-03-04 | $49.58 | $49.58 | $48.46 | $48.48 | $47.99 | 36,327 |
| 2025-03-03 | $50.71 | $50.99 | $49.78 | $50.03 | $49.52 | 28,138 |
| 2025-02-28 | $50.11 | $50.63 | $50.11 | $50.63 | $50.12 | 18,598 |
| 2025-02-27 | $49.83 | $50.22 | $49.76 | $49.87 | $49.37 | 24,872 |
| 2025-02-26 | $50.33 | $50.44 | $49.93 | $50.01 | $49.51 | 19,554 |
| 2025-02-25 | $50.32 | $50.52 | $50.15 | $50.33 | $49.82 | 17,707 |
| 2025-02-24 | $50.18 | $50.40 | $49.98 | $50.22 | $49.72 | 20,242 |
| 2025-02-21 | $50.40 | $50.43 | $49.97 | $50.02 | $50.02 | 26,327 |
| 2025-02-20 | $50.27 | $50.51 | $50.15 | $50.48 | $50.48 | 23,029 |
| 2025-02-19 | $50.16 | $50.52 | $50.09 | $50.52 | $50.52 | 58,392 |
| 2025-02-18 | $49.83 | $50.38 | $49.83 | $50.32 | $50.32 | 107,790 |
| 2025-02-14 | $50.01 | $50.36 | $49.92 | $49.97 | $49.97 | 21,203 |
| 2025-02-13 | $49.39 | $49.90 | $49.33 | $49.84 | $49.84 | 35,305 |
| 2025-02-12 | $49.00 | $49.43 | $49.00 | $49.27 | $49.27 | 29,924 |
| 2025-02-11 | $49.00 | $49.34 | $48.97 | $49.33 | $49.33 | 30,783 |
| 2025-02-10 | $49.11 | $49.12 | $48.91 | $49.09 | $49.09 | 19,884 |
| 2025-02-07 | $49.36 | $49.36 | $48.94 | $49.01 | $49.01 | 100,846 |
| 2025-02-06 | $49.61 | $49.61 | $49.07 | $49.25 | $49.25 | 34,350 |
| 2025-02-05 | $49.51 | $49.51 | $49.24 | $49.35 | $49.35 | 42,387 |
| 2025-02-04 | $49.01 | $49.47 | $49.01 | $49.35 | $49.35 | 139,189 |
| 2025-02-03 | $48.77 | $49.26 | $48.42 | $49.07 | $49.07 | 19,509 |
| 2025-01-31 | $49.73 | $49.98 | $49.45 | $49.52 | $49.52 | 34,178 |
| 2025-01-30 | $49.68 | $50.08 | $49.62 | $49.90 | $49.90 | 30,340 |
| 2025-01-29 | $49.56 | $49.91 | $49.44 | $49.46 | $49.46 | 40,703 |
| 2025-01-28 | $49.97 | $50.08 | $49.47 | $49.58 | $49.58 | 35,155 |
| 2025-01-27 | $49.61 | $50.06 | $49.61 | $50.06 | $50.06 | 46,077 |
| 2025-01-24 | $49.20 | $49.64 | $49.20 | $49.47 | $49.47 | 124,986 |
| 2025-01-23 | $48.98 | $49.29 | $48.97 | $49.23 | $49.23 | 75,424 |
| 2025-01-22 | $49.47 | $49.47 | $48.95 | $48.95 | $48.95 | 69,159 |
| 2025-01-21 | $49.34 | $49.85 | $49.34 | $49.69 | $49.69 | 113,166 |
| 2025-01-17 | $48.79 | $49.14 | $48.79 | $49.04 | $49.04 | 113,209 |
| 2025-01-16 | $48.21 | $48.82 | $48.18 | $48.78 | $48.78 | 31,827 |
| 2025-01-15 | $48.81 | $48.98 | $48.44 | $48.60 | $48.60 | 73,899 |
| 2025-01-14 | $47.90 | $48.24 | $47.90 | $48.16 | $48.16 | 23,036 |
| 2025-01-13 | $47.24 | $47.73 | $47.24 | $47.73 | $47.73 | 45,237 |
| 2025-01-10 | $47.93 | $48.01 | $47.27 | $47.27 | $47.27 | 53,339 |
| 2025-01-08 | $48.10 | $48.30 | $47.68 | $48.30 | $48.30 | 26,012 |
| 2025-01-07 | $48.33 | $48.59 | $48.10 | $48.22 | $48.22 | 20,620 |
| 2025-01-06 | $48.62 | $48.75 | $48.15 | $48.16 | $48.16 | 25,765 |
| 2025-01-03 | $48.47 | $48.58 | $48.20 | $48.49 | $48.49 | 17,534 |
| 2025-01-02 | $48.58 | $48.66 | $48.10 | $48.27 | $48.27 | 34,122 |
| 2024-12-31 | $48.24 | $48.40 | $48.09 | $48.25 | $48.25 | 50,421 |
| 2024-12-30 | $48.32 | $48.32 | $47.84 | $48.14 | $48.14 | 20,886 |
| 2024-12-27 | $48.60 | $48.90 | $48.39 | $48.53 | $48.53 | 44,282 |
| 2024-12-26 | $48.53 | $48.84 | $48.52 | $48.83 | $48.83 | 32,481 |
| 2024-12-24 | $48.35 | $48.69 | $48.32 | $48.67 | $48.67 | 15,144 |
| 2024-12-23 | $48.14 | $48.38 | $47.91 | $48.38 | $48.38 | 23,124 |
| 2024-12-20 | $48.04 | $48.93 | $48.04 | $48.79 | $48.27 | 28,963 |
| 2024-12-19 | $48.45 | $48.68 | $48.12 | $48.12 | $47.61 | 31,068 |
| 2024-12-18 | $49.67 | $49.79 | $48.33 | $48.33 | $47.82 | 53,850 |
| 2024-12-17 | $49.66 | $49.87 | $49.54 | $49.69 | $49.17 | 20,353 |
| 2024-12-16 | $50.29 | $50.29 | $49.89 | $49.94 | $49.41 | 34,215 |
| 2024-12-13 | $50.41 | $50.41 | $50.08 | $50.24 | $49.71 | 30,414 |
| 2024-12-12 | $50.48 | $50.62 | $50.37 | $50.37 | $49.84 | 80,719 |
| 2024-12-11 | $51.00 | $51.00 | $50.43 | $50.43 | $49.89 | 130,075 |
| 2024-12-10 | $51.11 | $51.11 | $50.59 | $50.79 | $50.25 | 26,289 |
| 2024-12-09 | $51.53 | $51.56 | $51.04 | $51.06 | $50.52 | 112,174 |
| 2024-12-06 | $51.75 | $51.75 | $51.21 | $51.27 | $51.27 | 22,321 |
| 2024-12-05 | $51.65 | $51.84 | $51.61 | $51.61 | $51.61 | 61,123 |
| 2024-12-04 | $51.82 | $51.82 | $51.45 | $51.64 | $51.64 | 32,936 |
| 2024-12-03 | $52.34 | $52.34 | $51.84 | $51.84 | $51.84 | 34,662 |
| 2024-12-02 | $52.74 | $52.74 | $52.13 | $52.30 | $52.30 | 22,307 |
| 2024-11-29 | $52.75 | $52.97 | $52.73 | $52.79 | $52.79 | 5,699 |
| 2024-11-27 | $52.79 | $52.93 | $52.64 | $52.66 | $52.66 | 17,987 |
| 2024-11-26 | $52.59 | $52.65 | $52.28 | $52.60 | $52.60 | 29,960 |
| 2024-11-25 | $52.68 | $53.02 | $52.64 | $52.73 | $52.73 | 25,912 |
| 2024-11-22 | $51.80 | $52.31 | $51.80 | $52.23 | $52.23 | 27,930 |
| 2024-11-21 | $51.25 | $51.78 | $51.20 | $51.73 | $51.73 | 27,336 |
| 2024-11-20 | $51.02 | $51.15 | $50.89 | $51.11 | $51.11 | 21,061 |
| 2024-11-19 | $50.88 | $51.07 | $50.60 | $50.95 | $50.95 | 22,505 |
| 2024-11-18 | $51.06 | $51.31 | $50.97 | $51.24 | $51.24 | 32,359 |
| 2024-11-15 | $50.94 | $51.06 | $50.70 | $51.04 | $51.04 | 32,822 |
| 2024-11-14 | $51.01 | $51.19 | $50.96 | $50.96 | $50.96 | 20,298 |
| 2024-11-13 | $51.14 | $51.19 | $50.83 | $50.97 | $50.97 | 22,455 |
| 2024-11-12 | $51.24 | $51.36 | $50.80 | $50.97 | $50.97 | 32,666 |
| 2024-11-11 | $51.26 | $51.60 | $51.26 | $51.35 | $51.35 | 19,851 |
| 2024-11-08 | $50.73 | $50.83 | $50.49 | $50.72 | $50.72 | 26,904 |
| 2024-11-07 | $50.96 | $50.97 | $50.62 | $50.62 | $50.62 | 15,563 |
| 2024-11-06 | $51.00 | $51.07 | $50.75 | $50.97 | $50.97 | 16,638 |
| 2024-11-05 | $49.45 | $49.95 | $49.45 | $49.95 | $49.95 | 17,848 |
| 2024-11-04 | $49.44 | $49.71 | $49.30 | $49.44 | $49.44 | 40,662 |
| 2024-11-01 | $49.93 | $49.97 | $49.28 | $49.33 | $49.33 | 23,947 |
| 2024-10-31 | $49.86 | $50.25 | $49.86 | $49.89 | $49.89 | 21,341 |
| 2024-10-30 | $49.60 | $50.00 | $49.60 | $49.86 | $49.86 | 18,227 |
| 2024-10-29 | $49.91 | $49.97 | $49.70 | $49.75 | $49.75 | 20,089 |
| 2024-10-28 | $49.91 | $50.34 | $49.91 | $50.28 | $50.28 | 18,287 |
| 2024-10-25 | $50.49 | $50.49 | $49.69 | $49.69 | $49.69 | 28,558 |
| 2024-10-24 | $50.48 | $50.48 | $50.19 | $50.36 | $50.36 | 17,557 |
| 2024-10-23 | $50.12 | $50.35 | $50.10 | $50.35 | $50.35 | 15,897 |
| 2024-10-22 | $49.97 | $50.36 | $49.90 | $50.31 | $50.31 | 17,890 |
| 2024-10-21 | $50.81 | $50.87 | $49.98 | $49.99 | $49.99 | 22,505 |
| 2024-10-18 | $50.74 | $50.87 | $50.52 | $50.81 | $50.81 | 31,416 |
| 2024-10-17 | $50.88 | $50.88 | $50.66 | $50.74 | $50.74 | 28,050 |
| 2024-10-16 | $50.50 | $50.90 | $50.50 | $50.83 | $50.83 | 45,242 |
| 2024-10-15 | $50.00 | $50.79 | $50.00 | $50.31 | $50.31 | 29,411 |
| 2024-10-14 | $49.52 | $49.95 | $49.39 | $49.93 | $49.93 | 31,537 |
| 2024-10-11 | $49.22 | $49.65 | $49.22 | $49.56 | $49.56 | 16,552 |
| 2024-10-10 | $49.07 | $49.25 | $48.95 | $49.08 | $49.08 | 28,324 |
| 2024-10-09 | $48.77 | $49.27 | $48.77 | $49.10 | $49.10 | 36,814 |
| 2024-10-08 | $49.01 | $49.01 | $48.75 | $48.80 | $48.80 | 102,321 |
| 2024-10-07 | $49.30 | $49.34 | $48.77 | $48.95 | $48.95 | 31,692 |
| 2024-10-04 | $49.24 | $49.44 | $49.10 | $49.44 | $49.44 | 23,950 |
| 2024-10-03 | $49.09 | $49.09 | $48.79 | $48.97 | $48.97 | 26,057 |
| 2024-10-02 | $49.29 | $49.56 | $49.20 | $49.25 | $49.25 | 46,752 |
| 2024-10-01 | $49.86 | $49.86 | $49.32 | $49.56 | $49.56 | 51,272 |
| 2024-09-30 | $49.72 | $49.94 | $49.51 | $49.94 | $49.94 | 23,469 |
| 2024-09-27 | $49.74 | $50.06 | $49.64 | $49.72 | $49.72 | 58,350 |
| 2024-09-26 | $49.22 | $49.45 | $49.15 | $49.43 | $49.43 | 42,262 |
| 2024-09-25 | $49.61 | $49.61 | $49.04 | $49.06 | $49.06 | 28,009 |
| 2024-09-24 | $49.54 | $49.72 | $49.49 | $49.57 | $49.57 | 12,613 |
| 2024-09-23 | $49.60 | $49.60 | $49.40 | $49.53 | $49.53 | 25,688 |
| 2024-09-20 | $49.99 | $49.99 | $49.75 | $49.91 | $49.41 | 109,597 |
| 2024-09-19 | $50.33 | $50.33 | $49.86 | $50.12 | $49.61 | 23,253 |
| 2024-09-18 | $49.88 | $50.41 | $49.78 | $49.84 | $49.34 | 24,400 |
| 2024-09-17 | $49.99 | $50.22 | $49.68 | $49.88 | $49.38 | 143,754 |
| 2024-09-16 | $49.73 | $49.92 | $49.61 | $49.88 | $49.38 | 26,418 |
| 2024-09-13 | $49.20 | $49.47 | $49.20 | $49.45 | $48.96 | 27,657 |
| 2024-09-12 | $48.87 | $49.04 | $48.65 | $49.00 | $48.51 | 14,948 |
| 2024-09-11 | $48.87 | $48.87 | $48.12 | $48.87 | $48.38 | 25,522 |
| 2024-09-10 | $49.38 | $49.38 | $48.77 | $49.05 | $48.56 | 58,539 |
| 2024-09-09 | $49.16 | $49.61 | $49.06 | $49.38 | $48.89 | 17,986 |
| 2024-09-06 | $49.57 | $49.74 | $48.88 | $48.94 | $48.45 | 36,885 |
| 2024-09-05 | $50.14 | $50.14 | $49.45 | $49.56 | $49.06 | 34,917 |
| 2024-09-04 | $50.02 | $50.30 | $49.68 | $49.89 | $49.39 | 49,848 |
| 2024-09-03 | $49.86 | $50.22 | $49.66 | $49.98 | $49.48 | 64,769 |
| 2024-08-30 | $49.76 | $50.02 | $49.64 | $50.02 | $49.52 | 52,044 |
| 2024-08-29 | $49.66 | $49.81 | $49.15 | $49.60 | $49.10 | 33,663 |
| 2024-08-28 | $48.93 | $49.34 | $48.92 | $49.11 | $48.62 | 27,913 |
| 2024-08-27 | $48.98 | $49.05 | $48.80 | $48.95 | $48.46 | 20,477 |
| 2024-08-26 | $49.11 | $49.37 | $49.03 | $49.03 | $48.53 | 31,776 |
| 2024-08-23 | $48.33 | $49.00 | $48.33 | $48.94 | $48.45 | 19,992 |
| 2024-08-22 | $48.12 | $48.19 | $47.97 | $48.14 | $47.66 | 26,897 |
| 2024-08-21 | $48.11 | $48.12 | $47.94 | $48.11 | $47.63 | 32,267 |
| 2024-08-20 | $48.09 | $48.18 | $47.98 | $48.04 | $47.56 | 57,560 |
| 2024-08-19 | $47.90 | $48.19 | $47.90 | $48.13 | $47.65 | 42,420 |
| 2024-08-16 | $47.41 | $47.85 | $47.41 | $47.82 | $47.34 | 17,151 |
| 2024-08-15 | $47.57 | $47.71 | $47.52 | $47.56 | $47.09 | 27,302 |
| 2024-08-14 | $47.16 | $47.17 | $47.04 | $47.14 | $46.66 | 23,636 |
| 2024-08-13 | $46.71 | $47.12 | $46.61 | $47.09 | $46.62 | 76,645 |
| 2024-08-12 | $47.01 | $47.05 | $46.46 | $46.48 | $46.01 | 24,678 |
| 2024-08-09 | $46.93 | $47.07 | $46.74 | $46.96 | $46.49 | 16,767 |
| 2024-08-08 | $46.46 | $46.98 | $46.46 | $46.87 | $46.40 | 21,317 |
| 2024-08-07 | $46.87 | $47.29 | $46.24 | $46.27 | $45.81 | 42,932 |
| 2024-08-06 | $46.02 | $46.85 | $46.02 | $46.41 | $45.95 | 36,152 |
| 2024-08-05 | $46.25 | $46.39 | $45.80 | $45.90 | $45.44 | 42,336 |
| 2024-08-02 | $47.87 | $47.87 | $46.75 | $47.19 | $46.72 | 92,489 |
| 2024-08-01 | $48.45 | $48.62 | $47.87 | $48.06 | $47.58 | 35,930 |
| 2024-07-31 | $48.38 | $48.76 | $48.16 | $48.37 | $47.89 | 53,769 |
| 2024-07-30 | $48.05 | $48.35 | $47.98 | $48.31 | $47.83 | 41,328 |
| 2024-07-29 | $48.04 | $48.04 | $47.69 | $47.95 | $47.47 | 17,868 |
| 2024-07-26 | $47.78 | $48.04 | $47.74 | $47.98 | $47.98 | 27,575 |
| 2024-07-25 | $47.42 | $47.93 | $47.42 | $47.56 | $47.56 | 48,620 |
| 2024-07-24 | $47.76 | $48.02 | $47.53 | $47.58 | $47.58 | 31,204 |
| 2024-07-23 | $47.77 | $47.95 | $47.65 | $47.74 | $47.74 | 58,486 |
| 2024-07-22 | $47.71 | $47.86 | $47.48 | $47.86 | $47.86 | 16,936 |
| 2024-07-19 | $47.85 | $47.85 | $47.57 | $47.62 | $47.62 | 17,237 |
| 2024-07-18 | $48.05 | $48.79 | $47.76 | $47.84 | $47.84 | 42,181 |
| 2024-07-17 | $47.55 | $48.40 | $47.55 | $48.31 | $48.31 | 46,403 |
| 2024-07-16 | $47.01 | $47.71 | $47.01 | $47.70 | $47.70 | 23,752 |
| 2024-07-15 | $46.79 | $47.05 | $46.74 | $46.79 | $46.79 | 25,734 |
| 2024-07-12 | $46.59 | $47.01 | $46.48 | $46.74 | $46.74 | 32,770 |
| 2024-07-11 | $45.66 | $46.39 | $45.66 | $46.36 | $46.36 | 22,114 |
| 2024-07-10 | $45.05 | $45.39 | $45.01 | $45.39 | $45.39 | 24,355 |
| 2024-07-09 | $44.80 | $45.12 | $44.65 | $44.90 | $44.90 | 25,923 |
| 2024-07-08 | $44.72 | $44.94 | $44.71 | $44.85 | $44.85 | 36,743 |
| 2024-07-05 | $44.68 | $44.68 | $44.43 | $44.56 | $44.56 | 32,161 |
| 2024-07-03 | $44.86 | $45.14 | $44.74 | $44.76 | $44.76 | 30,633 |
| 2024-07-02 | $44.49 | $44.86 | $44.49 | $44.86 | $44.86 | 115,406 |
| 2024-07-01 | $44.96 | $45.20 | $44.57 | $44.59 | $44.59 | 88,557 |
| 2024-06-28 | $44.62 | $44.93 | $44.59 | $44.80 | $44.80 | 51,412 |
| 2024-06-27 | $44.38 | $44.53 | $44.23 | $44.49 | $44.49 | 39,257 |
| 2024-06-26 | $44.59 | $44.59 | $44.27 | $44.49 | $44.49 | 13,643 |
| 2024-06-25 | $45.12 | $45.12 | $44.50 | $44.51 | $44.51 | 17,934 |
| 2024-06-24 | $44.80 | $45.30 | $44.69 | $45.19 | $45.19 | 30,140 |
| 2024-06-21 | $45.03 | $45.03 | $44.77 | $44.98 | $44.53 | 18,443 |
| 2024-06-20 | $44.81 | $45.07 | $44.81 | $44.98 | $44.54 | 54,341 |
| 2024-06-18 | $44.65 | $44.99 | $44.65 | $44.91 | $44.47 | 35,539 |
| 2024-06-17 | $44.51 | $44.84 | $44.37 | $44.76 | $44.32 | 16,250 |
| 2024-06-14 | $44.52 | $44.65 | $44.26 | $44.52 | $44.08 | 13,632 |
| 2024-06-13 | $44.96 | $44.96 | $44.53 | $44.82 | $44.38 | 12,546 |
| 2024-06-12 | $45.55 | $45.55 | $44.95 | $45.04 | $44.59 | 32,409 |
| 2024-06-11 | $44.93 | $44.96 | $44.54 | $44.93 | $44.49 | 35,476 |
| 2024-06-10 | $45.06 | $45.24 | $44.99 | $45.10 | $44.65 | 15,879 |
| 2024-06-07 | $45.19 | $45.53 | $45.11 | $45.34 | $45.34 | 39,507 |
| 2024-06-06 | $45.55 | $45.70 | $45.40 | $45.41 | $45.41 | 14,257 |
| 2024-06-05 | $45.84 | $45.84 | $45.36 | $45.66 | $45.66 | 22,917 |
| 2024-06-04 | $45.71 | $45.95 | $45.62 | $45.75 | $45.75 | 17,603 |
| 2024-06-03 | $46.23 | $46.23 | $45.71 | $45.96 | $45.96 | 40,668 |
| 2024-05-31 | $45.16 | $46.20 | $45.12 | $46.20 | $46.20 | 25,861 |
| 2024-05-30 | $44.35 | $44.76 | $44.35 | $44.76 | $44.76 | 32,193 |
| 2024-05-29 | $44.07 | $44.07 | $43.85 | $44.00 | $44.00 | 28,123 |
| 2024-05-28 | $44.89 | $44.92 | $44.40 | $44.44 | $44.44 | 18,949 |
| 2024-05-24 | $44.79 | $44.87 | $44.69 | $44.87 | $44.87 | 15,435 |
| 2024-05-23 | $45.40 | $45.40 | $44.55 | $44.59 | $44.59 | 32,512 |
| 2024-05-22 | $45.47 | $45.57 | $45.23 | $45.36 | $45.36 | 26,112 |
| 2024-05-21 | $45.56 | $45.75 | $45.53 | $45.68 | $45.68 | 21,796 |
| 2024-05-20 | $45.81 | $45.82 | $45.48 | $45.52 | $45.52 | 23,340 |
| 2024-05-17 | $45.76 | $45.83 | $45.72 | $45.79 | $45.79 | 18,945 |
| 2024-05-16 | $45.76 | $45.97 | $45.75 | $45.82 | $45.82 | 22,317 |
| 2024-05-15 | $45.99 | $46.05 | $45.69 | $45.80 | $45.80 | 31,634 |
| 2024-05-14 | $45.74 | $45.91 | $45.60 | $45.70 | $45.70 | 37,118 |
| 2024-05-13 | $45.62 | $45.89 | $45.54 | $45.55 | $45.55 | 47,859 |
| 2024-05-10 | $45.53 | $45.61 | $45.42 | $45.49 | $45.49 | 45,177 |
| 2024-05-09 | $45.12 | $45.43 | $45.03 | $45.43 | $45.43 | 24,118 |
| 2024-05-08 | $44.85 | $45.20 | $44.83 | $45.19 | $45.19 | 27,473 |
| 2024-05-07 | $45.13 | $45.23 | $44.95 | $45.01 | $45.01 | 24,950 |
| 2024-05-06 | $44.89 | $45.06 | $44.80 | $44.94 | $44.94 | 37,312 |
| 2024-05-03 | $44.76 | $44.92 | $44.55 | $44.70 | $44.70 | 17,395 |
| 2024-05-02 | $44.33 | $44.45 | $44.09 | $44.33 | $44.33 | 17,739 |
| 2024-05-01 | $43.82 | $44.53 | $43.78 | $44.05 | $44.05 | 25,392 |
| 2024-04-30 | $44.11 | $44.22 | $43.78 | $43.78 | $43.78 | 45,183 |
| 2024-04-29 | $44.28 | $44.51 | $44.24 | $44.41 | $44.41 | 67,548 |
| 2024-04-26 | $44.24 | $44.46 | $44.18 | $44.20 | $44.20 | 68,746 |
| 2024-04-25 | $44.45 | $44.45 | $43.90 | $44.20 | $44.20 | 50,238 |
| 2024-04-24 | $44.28 | $44.76 | $44.20 | $44.75 | $44.75 | 29,127 |
| 2024-04-23 | $44.15 | $44.61 | $44.15 | $44.46 | $44.46 | 61,694 |
| 2024-04-22 | $43.84 | $44.37 | $43.61 | $44.22 | $44.22 | 25,094 |
| 2024-04-19 | $43.07 | $43.72 | $43.02 | $43.72 | $43.72 | 22,172 |
| 2024-04-18 | $43.02 | $43.16 | $42.77 | $43.01 | $43.01 | 25,082 |
| 2024-04-17 | $42.83 | $43.05 | $42.54 | $42.83 | $42.83 | 23,886 |
| 2024-04-16 | $43.02 | $43.02 | $42.51 | $42.68 | $42.68 | 33,098 |
| 2024-04-15 | $43.97 | $44.17 | $42.95 | $43.18 | $43.18 | 40,647 |
| 2024-04-12 | $44.04 | $44.17 | $43.50 | $43.59 | $43.59 | 26,134 |
| 2024-04-11 | $44.54 | $44.54 | $43.97 | $44.34 | $44.34 | 24,050 |
| 2024-04-10 | $44.79 | $44.82 | $44.14 | $44.38 | $44.38 | 41,890 |
| 2024-04-09 | $45.37 | $45.58 | $45.26 | $45.56 | $45.56 | 23,394 |
| 2024-04-08 | $45.01 | $45.36 | $45.01 | $45.25 | $45.25 | 21,796 |
| 2024-04-05 | $44.75 | $45.01 | $44.58 | $44.91 | $44.91 | 49,521 |
| 2024-04-04 | $45.61 | $45.66 | $44.76 | $44.82 | $44.82 | 22,851 |
| 2024-04-03 | $45.19 | $45.48 | $45.13 | $45.24 | $45.24 | 20,367 |
| 2024-04-02 | $45.35 | $45.38 | $45.18 | $45.25 | $45.25 | 22,134 |
| 2024-04-01 | $45.81 | $45.81 | $45.45 | $45.55 | $45.55 | 33,616 |
| 2024-03-28 | $45.50 | $45.86 | $45.50 | $45.83 | $45.83 | 56,311 |
| 2024-03-27 | $44.60 | $45.45 | $44.60 | $45.45 | $45.45 | 50,393 |
| 2024-03-26 | $44.82 | $44.82 | $44.28 | $44.29 | $44.29 | 45,416 |
| 2024-03-25 | $44.66 | $44.89 | $44.62 | $44.70 | $44.70 | 25,890 |
| 2024-03-22 | $45.15 | $45.29 | $44.63 | $44.63 | $44.63 | 74,424 |
| 2024-03-21 | $44.81 | $45.15 | $44.81 | $45.05 | $45.05 | 44,602 |
| 2024-03-20 | $43.82 | $44.71 | $43.75 | $44.63 | $44.63 | 84,998 |
| 2024-03-19 | $43.42 | $43.93 | $43.42 | $43.91 | $43.91 | 109,385 |
| 2024-03-18 | $43.55 | $43.61 | $43.22 | $43.49 | $43.49 | 27,273 |
| 2024-03-15 | $43.74 | $44.15 | $43.74 | $43.97 | $43.47 | 43,117 |
| 2024-03-14 | $44.50 | $44.52 | $43.70 | $43.94 | $43.44 | 54,190 |
| 2024-03-13 | $44.47 | $44.89 | $44.47 | $44.60 | $44.09 | 50,700 |
| 2024-03-12 | $44.48 | $44.59 | $44.23 | $44.40 | $43.90 | 27,111 |
| 2024-03-11 | $44.16 | $44.59 | $44.14 | $44.52 | $44.01 | 30,948 |
| 2024-03-08 | $44.35 | $44.55 | $44.27 | $44.28 | $44.28 | 36,302 |
| 2024-03-07 | $44.19 | $44.40 | $44.07 | $44.19 | $44.19 | 21,484 |
| 2024-03-06 | $44.03 | $44.10 | $43.76 | $44.04 | $44.04 | 27,056 |
| 2024-03-05 | $43.79 | $44.37 | $43.79 | $44.02 | $44.02 | 37,033 |
| 2024-03-04 | $43.60 | $44.22 | $43.60 | $43.94 | $43.94 | 26,068 |
| 2024-03-01 | $43.58 | $43.60 | $43.11 | $43.45 | $43.45 | 31,238 |
| 2024-02-29 | $43.63 | $43.93 | $43.46 | $43.62 | $43.62 | 35,440 |
| 2024-02-28 | $43.24 | $43.63 | $43.20 | $43.28 | $43.28 | 33,493 |
| 2024-02-27 | $43.16 | $43.42 | $43.16 | $43.37 | $43.37 | 33,165 |
| 2024-02-26 | $43.40 | $43.56 | $42.98 | $43.00 | $43.00 | 53,946 |
| 2024-02-23 | $43.46 | $43.75 | $43.37 | $43.58 | $43.58 | 64,765 |
| 2024-02-22 | $43.30 | $43.42 | $43.18 | $43.33 | $43.33 | 33,926 |
| 2024-02-21 | $43.10 | $43.28 | $42.83 | $43.24 | $43.24 | 38,136 |
| 2024-02-20 | $42.88 | $43.24 | $42.80 | $43.05 | $43.05 | 34,717 |
| 2024-02-16 | $42.93 | $43.27 | $42.82 | $43.12 | $43.12 | 27,544 |
| 2024-02-15 | $42.61 | $43.27 | $42.61 | $43.23 | $43.23 | 78,352 |
| 2024-02-14 | $42.28 | $42.44 | $42.13 | $42.39 | $42.39 | 44,400 |
| 2024-02-13 | $42.46 | $42.61 | $41.72 | $42.06 | $42.06 | 39,088 |
| 2024-02-12 | $42.59 | $43.43 | $42.59 | $43.20 | $43.20 | 52,186 |
| 2024-02-09 | $42.60 | $42.60 | $42.28 | $42.56 | $42.56 | 46,444 |
| 2024-02-08 | $42.54 | $42.58 | $42.30 | $42.58 | $42.58 | 43,169 |
| 2024-02-07 | $42.79 | $42.79 | $42.21 | $42.63 | $42.63 | 65,771 |
| 2024-02-06 | $42.14 | $42.56 | $42.08 | $42.54 | $42.54 | 43,442 |
| 2024-02-05 | $42.42 | $42.42 | $42.12 | $42.18 | $42.18 | 44,561 |
| 2024-02-02 | $42.74 | $43.08 | $42.41 | $42.89 | $42.89 | 32,027 |
| 2024-02-01 | $42.98 | $43.13 | $42.31 | $43.13 | $43.13 | 41,686 |
| 2024-01-31 | $43.37 | $43.64 | $42.83 | $42.83 | $42.83 | 40,868 |
| 2024-01-30 | $43.23 | $43.54 | $43.15 | $43.39 | $43.39 | 42,786 |
| 2024-01-29 | $43.13 | $43.41 | $43.03 | $43.37 | $43.37 | 37,855 |
| 2024-01-26 | $43.22 | $43.46 | $43.17 | $43.22 | $43.22 | 39,174 |
| 2024-01-25 | $42.96 | $43.17 | $42.69 | $43.17 | $43.17 | 101,382 |
| 2024-01-24 | $43.11 | $43.11 | $42.54 | $42.57 | $42.57 | 29,819 |
| 2024-01-23 | $42.86 | $43.03 | $42.57 | $42.77 | $42.77 | 111,313 |
| 2024-01-22 | $42.59 | $42.95 | $42.59 | $42.81 | $42.81 | 58,212 |
| 2024-01-19 | $41.74 | $42.43 | $41.49 | $42.40 | $42.40 | 49,107 |
| 2024-01-18 | $42.09 | $42.09 | $41.36 | $41.68 | $41.68 | 37,587 |
| 2024-01-17 | $41.91 | $42.39 | $41.70 | $41.96 | $41.96 | 44,710 |
| 2024-01-16 | $42.47 | $42.53 | $42.09 | $42.38 | $42.38 | 50,863 |
| 2024-01-12 | $43.28 | $43.53 | $42.72 | $42.83 | $42.83 | 34,475 |
| 2024-01-11 | $43.53 | $43.53 | $42.82 | $43.14 | $43.14 | 42,239 |
| 2024-01-10 | $43.65 | $43.84 | $43.49 | $43.75 | $43.75 | 42,282 |
| 2024-01-09 | $43.79 | $43.86 | $43.68 | $43.75 | $43.75 | 62,491 |
| 2024-01-08 | $43.87 | $44.22 | $43.78 | $44.22 | $44.22 | 42,384 |
| 2024-01-05 | $43.26 | $44.21 | $43.26 | $43.99 | $43.99 | 44,931 |
| 2024-01-04 | $43.29 | $43.68 | $43.25 | $43.44 | $43.44 | 38,431 |
| 2024-01-03 | $43.72 | $43.72 | $43.13 | $43.28 | $43.28 | 272,515 |
| 2024-01-02 | $43.44 | $44.32 | $43.40 | $44.08 | $44.08 | 196,527 |
| 2023-12-29 | $43.83 | $43.92 | $43.60 | $43.70 | $43.70 | 21,094 |
| 2023-12-28 | $43.70 | $43.98 | $43.70 | $43.98 | $43.98 | 38,018 |
| 2023-12-27 | $43.76 | $43.86 | $43.63 | $43.79 | $43.79 | 33,424 |
| 2023-12-26 | $43.51 | $43.89 | $43.42 | $43.80 | $43.80 | 34,150 |
| 2023-12-22 | $43.43 | $43.71 | $43.28 | $43.43 | $43.43 | 60,780 |
| 2023-12-21 | $43.04 | $43.30 | $42.85 | $43.27 | $43.27 | 61,998 |
| 2023-12-20 | $43.63 | $43.78 | $42.81 | $42.81 | $42.81 | 111,627 |
| 2023-12-19 | $43.37 | $43.75 | $43.24 | $43.70 | $43.70 | 47,911 |
| 2023-12-18 | $43.82 | $43.82 | $43.30 | $43.30 | $43.30 | 51,819 |
| 2023-12-15 | $44.37 | $44.51 | $43.86 | $44.04 | $43.63 | 79,324 |
| 2023-12-14 | $43.66 | $44.86 | $43.66 | $44.53 | $44.12 | 70,090 |
| 2023-12-13 | $41.55 | $42.98 | $41.39 | $42.98 | $42.58 | 50,092 |
| 2023-12-12 | $41.80 | $41.80 | $41.47 | $41.58 | $41.20 | 89,922 |
| 2023-12-11 | $41.97 | $42.01 | $41.73 | $41.83 | $41.45 | 66,052 |
| 2023-12-08 | $41.47 | $42.00 | $41.45 | $41.86 | $41.48 | 63,950 |
| 2023-12-07 | $41.13 | $41.40 | $41.00 | $41.36 | $40.98 | 43,082 |
| 2023-12-06 | $41.18 | $41.66 | $40.99 | $41.04 | $40.66 | 50,800 |
| 2023-12-05 | $41.16 | $41.16 | $40.88 | $40.95 | $40.57 | 36,302 |
| 2023-12-04 | $40.89 | $41.39 | $40.89 | $41.36 | $40.98 | 50,531 |
| 2023-12-01 | $39.91 | $41.14 | $39.86 | $41.14 | $40.76 | 52,422 |
| 2023-11-30 | $39.94 | $40.00 | $39.66 | $39.94 | $39.57 | 61,907 |
| 2023-11-29 | $39.40 | $39.90 | $39.40 | $39.69 | $39.33 | 38,969 |
| 2023-11-28 | $38.98 | $39.21 | $38.81 | $39.17 | $38.81 | 39,865 |
| 2023-11-27 | $38.91 | $39.03 | $38.70 | $39.01 | $38.65 | 40,133 |
| 2023-11-24 | $38.90 | $39.10 | $38.86 | $39.04 | $38.68 | 12,473 |
| 2023-11-22 | $38.81 | $38.96 | $38.64 | $38.86 | $38.50 | 35,596 |
| 2023-11-21 | $38.73 | $38.73 | $38.49 | $38.66 | $38.30 | 67,938 |
| 2023-11-20 | $38.84 | $39.05 | $38.51 | $38.95 | $38.59 | 53,802 |
| 2023-11-17 | $38.85 | $38.91 | $38.66 | $38.89 | $38.53 | 43,883 |
| 2023-11-16 | $38.77 | $38.85 | $38.31 | $38.51 | $38.15 | 69,759 |
| 2023-11-15 | $38.25 | $38.90 | $38.25 | $38.81 | $38.45 | 48,338 |
| 2023-11-14 | $37.34 | $38.43 | $37.34 | $38.17 | $37.82 | 60,187 |
| 2023-11-13 | $36.56 | $36.67 | $36.29 | $36.48 | $36.14 | 39,512 |
| 2023-11-10 | $36.67 | $36.70 | $36.29 | $36.69 | $36.35 | 46,715 |
| 2023-11-09 | $37.14 | $37.14 | $36.42 | $36.46 | $36.13 | 51,211 |
| 2023-11-08 | $37.21 | $37.21 | $36.79 | $36.92 | $36.58 | 34,799 |
| 2023-11-07 | $37.40 | $37.41 | $37.22 | $37.29 | $36.95 | 39,064 |
| 2023-11-06 | $37.96 | $37.96 | $37.36 | $37.52 | $37.17 | 42,277 |
| 2023-11-03 | $37.50 | $38.22 | $37.50 | $38.04 | $37.69 | 114,965 |
| 2023-11-02 | $35.87 | $36.85 | $35.87 | $36.82 | $36.48 | 60,523 |
| 2023-11-01 | $35.42 | $35.61 | $35.23 | $35.51 | $35.18 | 46,212 |
| 2023-10-31 | $35.13 | $35.43 | $35.08 | $35.42 | $35.09 | 79,449 |
| 2023-10-30 | $34.96 | $35.19 | $34.76 | $35.12 | $34.80 | 76,297 |
| 2023-10-27 | $35.20 | $35.22 | $34.64 | $34.73 | $34.73 | 37,890 |
| 2023-10-26 | $35.04 | $35.35 | $34.95 | $35.07 | $35.07 | 105,587 |
| 2023-10-25 | $35.25 | $35.27 | $34.95 | $35.03 | $35.03 | 38,183 |
| 2023-10-24 | $35.19 | $35.61 | $35.19 | $35.48 | $35.48 | 51,382 |
| 2023-10-23 | $35.29 | $35.47 | $34.94 | $34.94 | $34.94 | 77,107 |
| 2023-10-20 | $35.96 | $35.96 | $35.46 | $35.47 | $35.47 | 183,332 |
| 2023-10-19 | $36.56 | $36.71 | $36.05 | $36.06 | $36.06 | 47,938 |
| 2023-10-18 | $37.00 | $37.00 | $36.56 | $36.60 | $36.60 | 49,170 |
| 2023-10-17 | $36.61 | $37.38 | $36.61 | $37.22 | $37.22 | 64,798 |
| 2023-10-16 | $36.68 | $36.91 | $36.58 | $36.83 | $36.83 | 50,724 |
| 2023-10-13 | $36.71 | $36.72 | $36.31 | $36.40 | $36.40 | 34,907 |
| 2023-10-12 | $37.12 | $37.12 | $36.30 | $36.54 | $36.54 | 50,502 |
| 2023-10-11 | $37.08 | $37.28 | $36.83 | $37.11 | $37.11 | 53,526 |
| 2023-10-10 | $36.69 | $37.23 | $36.69 | $36.99 | $36.99 | 603,350 |
| 2023-10-09 | $35.95 | $36.49 | $35.90 | $36.43 | $36.43 | 33,971 |
| 2023-10-06 | $35.73 | $36.34 | $35.35 | $36.11 | $36.11 | 94,737 |
| 2023-10-05 | $36.02 | $36.06 | $35.72 | $35.92 | $35.92 | 305,679 |
| 2023-10-04 | $36.17 | $36.20 | $35.72 | $36.07 | $36.07 | 34,646 |
| 2023-10-03 | $36.20 | $36.48 | $35.88 | $35.99 | $35.99 | 53,065 |
| 2023-10-02 | $37.12 | $37.13 | $36.36 | $36.48 | $36.48 | 79,502 |
| 2023-09-29 | $37.30 | $37.56 | $37.03 | $37.20 | $37.20 | 75,005 |
| 2023-09-28 | $36.76 | $37.17 | $36.68 | $37.02 | $37.02 | 52,235 |
| 2023-09-27 | $36.95 | $36.96 | $36.51 | $36.73 | $36.73 | 106,971 |
| 2023-09-26 | $37.08 | $37.31 | $36.76 | $36.82 | $36.82 | 51,193 |
| 2023-09-25 | $37.15 | $37.39 | $37.10 | $37.39 | $37.39 | 93,297 |
| 2023-09-22 | $37.77 | $37.77 | $37.26 | $37.27 | $37.27 | 61,559 |
| 2023-09-21 | $38.03 | $38.15 | $37.66 | $37.67 | $37.67 | 48,343 |
| 2023-09-20 | $38.64 | $38.77 | $38.16 | $38.16 | $38.16 | 85,993 |
| 2023-09-19 | $38.65 | $38.71 | $38.33 | $38.44 | $38.44 | 98,944 |
| 2023-09-18 | $38.83 | $38.83 | $38.53 | $38.64 | $38.64 | 139,857 |
| 2023-09-15 | $39.39 | $39.60 | $39.30 | $39.37 | $39.37 | 36,154 |
| 2023-09-14 | $39.22 | $39.62 | $39.22 | $39.60 | $39.60 | 39,621 |
| 2023-09-13 | $39.48 | $39.48 | $38.78 | $38.91 | $38.91 | 221,087 |
| 2023-09-12 | $39.16 | $39.63 | $39.16 | $39.39 | $39.39 | 100,468 |
| 2023-09-11 | $39.25 | $39.46 | $39.13 | $39.17 | $39.17 | 57,525 |
| 2023-09-08 | $38.79 | $39.06 | $38.69 | $39.06 | $39.06 | 38,860 |
| 2023-09-07 | $38.90 | $39.06 | $38.62 | $38.73 | $38.73 | 35,230 |
| 2023-09-06 | $39.12 | $39.15 | $38.72 | $39.05 | $39.05 | 42,955 |
| 2023-09-05 | $39.73 | $39.77 | $39.23 | $39.23 | $39.23 | 42,674 |
| 2023-09-01 | $39.91 | $40.07 | $39.71 | $39.80 | $39.80 | 34,154 |
| 2023-08-31 | $39.63 | $39.84 | $39.63 | $39.67 | $39.67 | 66,676 |
| 2023-08-30 | $39.53 | $39.62 | $39.39 | $39.55 | $39.55 | 65,867 |
| 2023-08-29 | $39.09 | $39.62 | $39.09 | $39.56 | $39.56 | 73,190 |
| 2023-08-28 | $38.86 | $39.16 | $38.86 | $39.06 | $39.06 | 487,550 |
| 2023-08-25 | $38.65 | $38.68 | $38.28 | $38.55 | $38.55 | 46,416 |
| 2023-08-24 | $38.67 | $39.10 | $38.49 | $38.49 | $38.49 | 39,530 |
| 2023-08-23 | $38.40 | $38.72 | $38.30 | $38.70 | $38.70 | 40,263 |
| 2023-08-22 | $38.99 | $39.00 | $38.49 | $38.51 | $38.51 | 35,775 |
| 2023-08-21 | $39.22 | $39.22 | $38.70 | $38.96 | $38.96 | 69,506 |
| 2023-08-18 | $38.87 | $39.20 | $38.87 | $39.14 | $39.14 | 48,216 |
| 2023-08-17 | $39.31 | $39.38 | $38.99 | $39.08 | $39.08 | 31,361 |
| 2023-08-16 | $39.41 | $39.55 | $39.12 | $39.16 | $39.16 | 51,884 |
| 2023-08-15 | $39.87 | $39.87 | $39.51 | $39.53 | $39.53 | 56,359 |
| 2023-08-14 | $40.50 | $40.50 | $40.15 | $40.27 | $40.27 | 51,789 |
| 2023-08-11 | $40.52 | $40.80 | $40.52 | $40.71 | $40.71 | 29,034 |
| 2023-08-10 | $40.83 | $41.02 | $40.58 | $40.68 | $40.68 | 38,741 |
| 2023-08-09 | $40.84 | $41.04 | $40.57 | $40.59 | $40.59 | 28,425 |
| 2023-08-08 | $40.50 | $40.90 | $40.12 | $40.87 | $40.87 | 80,883 |
| 2023-08-07 | $40.84 | $41.16 | $40.84 | $41.07 | $41.07 | 52,058 |
| 2023-08-04 | $40.89 | $41.20 | $40.64 | $40.72 | $40.72 | 32,938 |
| 2023-08-03 | $40.87 | $41.03 | $40.58 | $40.83 | $40.83 | 24,401 |
| 2023-08-02 | $41.06 | $41.21 | $40.82 | $41.01 | $41.01 | 51,682 |
| 2023-08-01 | $41.72 | $41.77 | $41.39 | $41.49 | $41.49 | 40,805 |
| 2023-07-31 | $41.91 | $42.05 | $41.73 | $41.90 | $41.90 | 42,556 |
| 2023-07-28 | $41.79 | $41.96 | $41.60 | $41.80 | $41.80 | 123,915 |
| 2023-07-27 | $41.75 | $41.95 | $41.28 | $41.34 | $41.34 | 65,273 |
| 2023-07-26 | $41.17 | $41.67 | $41.17 | $41.56 | $41.56 | 123,990 |
| 2023-07-25 | $41.27 | $41.44 | $41.16 | $41.17 | $41.17 | 51,982 |
| 2023-07-24 | $41.00 | $41.39 | $41.00 | $41.28 | $41.28 | 36,964 |
| 2023-07-21 | $41.17 | $41.17 | $40.80 | $40.97 | $40.97 | 34,118 |
| 2023-07-20 | $40.93 | $41.09 | $40.92 | $41.02 | $41.02 | 46,155 |
| 2023-07-19 | $40.64 | $41.29 | $40.64 | $41.21 | $41.21 | 55,204 |
| 2023-07-18 | $40.07 | $40.73 | $40.07 | $40.61 | $40.61 | 50,764 |
| 2023-07-17 | $39.86 | $40.18 | $39.77 | $40.06 | $40.06 | 54,731 |
| 2023-07-14 | $40.73 | $40.73 | $40.03 | $40.03 | $40.03 | 47,630 |
| 2023-07-13 | $40.55 | $40.70 | $40.41 | $40.68 | $40.68 | 50,980 |
| 2023-07-12 | $40.64 | $40.89 | $40.37 | $40.42 | $40.42 | 82,360 |
| 2023-07-11 | $39.61 | $40.23 | $39.56 | $40.20 | $40.20 | 60,852 |
| 2023-07-10 | $39.05 | $39.52 | $39.01 | $39.37 | $39.37 | 90,609 |
| 2023-07-07 | $38.77 | $39.56 | $38.77 | $39.13 | $39.13 | 41,820 |
| 2023-07-06 | $38.80 | $38.87 | $38.40 | $38.85 | $38.85 | 50,314 |
| 2023-07-05 | $39.31 | $39.50 | $39.04 | $39.19 | $39.19 | 54,204 |
| 2023-07-03 | $39.14 | $39.62 | $39.14 | $39.53 | $39.53 | 38,719 |
| 2023-06-30 | $39.24 | $39.25 | $39.00 | $39.14 | $39.14 | 104,487 |
| 2023-06-29 | $38.66 | $39.02 | $38.66 | $39.00 | $39.00 | 59,915 |
| 2023-06-28 | $38.75 | $38.75 | $38.40 | $38.68 | $38.68 | 82,088 |
| 2023-06-27 | $38.46 | $38.91 | $38.27 | $38.81 | $38.81 | 59,462 |
| 2023-06-26 | $38.30 | $38.74 | $38.30 | $38.61 | $38.61 | 40,219 |
| 2023-06-23 | $38.34 | $38.57 | $38.16 | $38.23 | $38.23 | 101,607 |
| 2023-06-22 | $38.91 | $38.91 | $38.39 | $38.57 | $38.57 | 78,201 |
| 2023-06-21 | $39.14 | $39.27 | $38.95 | $38.98 | $38.98 | 65,715 |
| 2023-06-20 | $39.73 | $39.73 | $39.10 | $39.25 | $39.25 | 53,328 |
| 2023-06-16 | $40.34 | $40.39 | $40.09 | $40.28 | $39.88 | 59,951 |
| 2023-06-15 | $39.54 | $40.29 | $39.54 | $40.20 | $39.80 | 92,714 |
| 2023-06-14 | $39.95 | $40.08 | $39.45 | $39.63 | $39.24 | 106,841 |
| 2023-06-13 | $39.40 | $39.87 | $39.40 | $39.77 | $39.38 | 170,959 |
| 2023-06-12 | $39.10 | $39.50 | $38.98 | $39.23 | $38.84 | 43,264 |
| 2023-06-09 | $39.34 | $39.34 | $39.01 | $39.09 | $39.09 | 56,568 |
| 2023-06-08 | $39.46 | $39.51 | $39.08 | $39.37 | $39.37 | 43,121 |
| 2023-06-07 | $38.86 | $39.60 | $38.75 | $39.53 | $39.53 | 58,542 |
| 2023-06-06 | $38.04 | $38.93 | $38.04 | $38.73 | $38.73 | 89,344 |
| 2023-06-05 | $38.53 | $38.53 | $38.11 | $38.11 | $38.11 | 43,000 |
| 2023-06-02 | $37.87 | $38.60 | $37.87 | $38.51 | $38.51 | 93,516 |
| 2023-06-01 | $37.27 | $37.55 | $36.93 | $37.40 | $37.40 | 185,292 |
| 2023-05-31 | $37.21 | $37.29 | $36.89 | $37.13 | $37.13 | 77,598 |
| 2023-05-30 | $37.50 | $37.57 | $37.15 | $37.48 | $37.48 | 157,363 |
| 2023-05-26 | $37.18 | $37.52 | $37.11 | $37.45 | $37.45 | 70,543 |
| 2023-05-25 | $37.23 | $37.23 | $36.62 | $37.04 | $37.04 | 96,038 |
| 2023-05-24 | $37.85 | $37.85 | $37.32 | $37.40 | $37.40 | 55,065 |
| 2023-05-23 | $38.01 | $38.63 | $38.01 | $38.03 | $38.03 | 47,942 |
| 2023-05-22 | $37.90 | $38.14 | $37.70 | $38.06 | $38.06 | 63,820 |
| 2023-05-19 | $38.22 | $38.22 | $37.70 | $37.83 | $37.83 | 40,216 |
| 2023-05-18 | $37.94 | $38.23 | $37.78 | $38.23 | $38.23 | 118,775 |
| 2023-05-17 | $37.36 | $38.06 | $37.33 | $38.03 | $38.03 | 82,269 |
| 2023-05-16 | $37.80 | $37.80 | $37.06 | $37.06 | $37.06 | 124,167 |
| 2023-05-15 | $37.49 | $37.90 | $37.41 | $37.90 | $37.90 | 58,140 |
| 2023-05-12 | $37.73 | $37.73 | $37.16 | $37.42 | $37.42 | 116,114 |
| 2023-05-11 | $37.79 | $37.79 | $37.41 | $37.55 | $37.55 | 136,703 |
| 2023-05-10 | $38.72 | $38.72 | $37.64 | $38.02 | $38.02 | 192,535 |
| 2023-05-09 | $38.29 | $38.51 | $38.14 | $38.38 | $38.38 | 157,104 |
| 2023-05-08 | $38.93 | $38.93 | $38.50 | $38.57 | $38.57 | 126,612 |
| 2023-05-05 | $38.42 | $38.84 | $38.33 | $38.73 | $38.73 | 48,653 |
| 2023-05-04 | $38.38 | $38.38 | $37.42 | $37.73 | $37.73 | 139,221 |
| 2023-05-03 | $39.34 | $39.66 | $38.81 | $38.87 | $38.87 | 80,282 |
| 2023-05-02 | $40.15 | $40.15 | $38.85 | $39.18 | $39.18 | 116,439 |
| 2023-05-01 | $40.70 | $40.86 | $40.31 | $40.31 | $40.31 | 67,722 |
| 2023-04-28 | $40.30 | $40.85 | $40.30 | $40.74 | $40.74 | 68,347 |
| 2023-04-27 | $39.57 | $40.24 | $39.50 | $40.24 | $40.24 | 48,237 |
| 2023-04-26 | $39.74 | $40.04 | $39.46 | $39.55 | $39.55 | 102,262 |
| 2023-04-25 | $40.28 | $40.38 | $39.81 | $39.81 | $39.81 | 65,328 |
| 2023-04-24 | $40.62 | $40.69 | $40.39 | $40.64 | $40.64 | 55,736 |
| 2023-04-21 | $40.89 | $40.89 | $40.42 | $40.66 | $40.66 | 49,033 |
| 2023-04-20 | $40.98 | $41.16 | $40.80 | $40.89 | $40.89 | 73,645 |
| 2023-04-19 | $41.13 | $41.52 | $41.02 | $41.45 | $41.45 | 56,841 |
| 2023-04-18 | $41.56 | $41.56 | $41.14 | $41.39 | $41.39 | 76,013 |
| 2023-04-17 | $41.06 | $41.48 | $41.02 | $41.47 | $41.47 | 77,381 |
| 2023-04-14 | $41.26 | $41.52 | $40.86 | $41.04 | $41.04 | 108,693 |
| 2023-04-13 | $41.10 | $41.32 | $40.91 | $41.21 | $41.21 | 166,582 |
| 2023-04-12 | $41.80 | $41.89 | $41.02 | $41.08 | $41.08 | 139,579 |
| 2023-04-11 | $41.23 | $41.74 | $41.23 | $41.54 | $41.54 | 89,502 |
| 2023-04-10 | $40.64 | $41.20 | $40.64 | $41.15 | $41.15 | 158,456 |
| 2023-04-06 | $40.71 | $40.99 | $40.66 | $40.79 | $40.79 | 129,011 |
| 2023-04-05 | $40.54 | $40.76 | $40.34 | $40.72 | $40.72 | 162,845 |
| 2023-04-04 | $41.31 | $41.44 | $40.46 | $40.77 | $40.77 | 123,502 |
| 2023-04-03 | $41.30 | $41.57 | $41.10 | $41.23 | $41.23 | 191,092 |
| 2023-03-31 | $40.65 | $41.17 | $40.58 | $41.14 | $41.14 | 185,228 |
| 2023-03-30 | $40.55 | $40.90 | $40.36 | $40.50 | $40.50 | 344,021 |
| 2023-03-29 | $39.98 | $40.34 | $39.92 | $40.32 | $40.32 | 873,901 |
| 2023-03-28 | $39.38 | $39.78 | $39.38 | $39.58 | $39.58 | 81,040 |
| 2023-03-27 | $39.45 | $39.62 | $39.13 | $39.30 | $39.30 | 131,870 |
| 2023-03-24 | $38.33 | $38.92 | $38.10 | $38.89 | $38.89 | 87,949 |
| 2023-03-23 | $39.10 | $39.51 | $38.35 | $38.59 | $38.59 | 83,569 |
| 2023-03-22 | $40.23 | $40.23 | $38.91 | $38.92 | $38.92 | 101,427 |
| 2023-03-21 | $40.13 | $40.29 | $40.00 | $40.17 | $40.17 | 67,958 |
| 2023-03-20 | $39.21 | $39.66 | $39.19 | $39.31 | $39.31 | 100,252 |
| 2023-03-17 | $40.02 | $40.02 | $39.14 | $39.28 | $38.85 | 62,855 |
| 2023-03-16 | $39.32 | $40.42 | $38.96 | $40.23 | $39.79 | 181,750 |
| 2023-03-15 | $39.39 | $39.76 | $39.19 | $39.76 | $39.33 | 378,984 |
| 2023-03-14 | $40.98 | $40.98 | $39.91 | $40.30 | $39.86 | 68,068 |
| 2023-03-13 | $40.32 | $40.65 | $39.60 | $39.80 | $39.37 | 295,081 |
| 2023-03-10 | $42.02 | $42.33 | $41.10 | $41.46 | $41.01 | 95,896 |
| 2023-03-09 | $43.41 | $43.53 | $42.30 | $42.33 | $41.87 | 107,921 |
| 2023-03-08 | $43.50 | $43.63 | $43.13 | $43.45 | $42.98 | 57,733 |
| 2023-03-07 | $44.31 | $44.31 | $43.43 | $43.49 | $43.02 | 70,709 |
| 2023-03-06 | $44.94 | $45.00 | $44.32 | $44.39 | $43.91 | 111,506 |
| 2023-03-03 | $44.51 | $45.02 | $44.39 | $44.94 | $44.45 | 81,461 |
| 2023-03-02 | $44.15 | $44.45 | $43.91 | $44.38 | $43.90 | 61,220 |
| 2023-03-01 | $44.10 | $44.47 | $44.04 | $44.36 | $43.88 | 190,985 |
| 2023-02-28 | $44.52 | $44.60 | $44.32 | $44.32 | $43.84 | 57,702 |
| 2023-02-27 | $44.96 | $45.15 | $44.35 | $44.45 | $43.97 | 60,304 |
| 2023-02-24 | $44.41 | $44.67 | $44.08 | $44.61 | $44.12 | 58,100 |
| 2023-02-23 | $44.96 | $45.20 | $44.48 | $44.87 | $44.38 | 39,396 |
| 2023-02-22 | $44.85 | $45.04 | $44.56 | $44.75 | $44.26 | 81,335 |
| 2023-02-21 | $45.69 | $45.69 | $44.67 | $44.76 | $44.27 | 141,889 |
| 2023-02-17 | $46.15 | $46.26 | $45.78 | $46.17 | $45.67 | 49,057 |
| 2023-02-16 | $46.32 | $46.78 | $46.16 | $46.36 | $45.86 | 123,194 |
| 2023-02-15 | $46.45 | $46.96 | $46.18 | $46.96 | $46.45 | 75,737 |
| 2023-02-14 | $46.55 | $46.85 | $46.16 | $46.59 | $46.08 | 71,152 |
| 2023-02-13 | $46.08 | $46.74 | $45.87 | $46.74 | $46.23 | 61,907 |
| 2023-02-10 | $45.61 | $46.03 | $45.50 | $46.01 | $46.01 | 160,655 |
| 2023-02-09 | $46.73 | $46.73 | $45.50 | $45.62 | $45.62 | 86,438 |
| 2023-02-08 | $46.83 | $46.87 | $46.35 | $46.38 | $46.38 | 98,478 |
| 2023-02-07 | $46.60 | $47.11 | $46.26 | $46.99 | $46.99 | 210,478 |
| 2023-02-06 | $47.06 | $47.06 | $46.40 | $46.71 | $46.71 | 55,828 |
| 2023-02-03 | $47.41 | $47.70 | $47.17 | $47.35 | $47.35 | 62,200 |
| 2023-02-02 | $47.25 | $47.97 | $47.19 | $47.80 | $47.80 | 155,059 |
| 2023-02-01 | $46.39 | $47.31 | $45.98 | $46.92 | $46.92 | 123,108 |
| 2023-01-31 | $45.91 | $46.57 | $45.74 | $46.57 | $46.57 | 440,977 |
| 2023-01-30 | $45.87 | $46.24 | $45.86 | $45.88 | $45.88 | 186,417 |
| 2023-01-27 | $46.25 | $46.44 | $46.02 | $46.22 | $46.22 | 230,197 |
| 2023-01-26 | $46.31 | $46.52 | $45.93 | $46.52 | $46.52 | 132,707 |
| 2023-01-25 | $45.50 | $45.89 | $45.25 | $45.89 | $45.89 | 109,914 |
| 2023-01-24 | $45.91 | $45.95 | $45.55 | $45.74 | $45.74 | 98,210 |
| 2023-01-23 | $45.67 | $46.25 | $45.50 | $46.02 | $46.02 | 112,393 |
| 2023-01-20 | $44.85 | $45.47 | $44.49 | $45.46 | $45.46 | 68,348 |
| 2023-01-19 | $44.63 | $44.89 | $44.32 | $44.73 | $44.73 | 144,485 |
| 2023-01-18 | $45.89 | $45.89 | $44.82 | $44.83 | $44.83 | 76,777 |
| 2023-01-17 | $45.93 | $46.01 | $45.67 | $45.76 | $45.76 | 62,754 |
| 2023-01-13 | $45.52 | $45.94 | $45.35 | $45.87 | $45.87 | 67,763 |
| 2023-01-12 | $45.79 | $46.01 | $45.52 | $45.86 | $45.86 | 77,221 |
| 2023-01-11 | $45.34 | $45.60 | $45.14 | $45.57 | $45.57 | 83,248 |
| 2023-01-10 | $44.91 | $45.17 | $44.55 | $45.15 | $45.15 | 152,337 |
| 2023-01-09 | $45.32 | $45.34 | $44.82 | $44.84 | $44.84 | 132,433 |
| 2023-01-06 | $44.36 | $45.08 | $44.36 | $45.02 | $45.02 | 73,424 |
| 2023-01-05 | $43.92 | $44.14 | $43.66 | $44.07 | $44.07 | 37,381 |
| 2023-01-04 | $43.69 | $44.44 | $43.69 | $44.26 | $44.26 | 108,257 |
| 2023-01-03 | $43.84 | $43.92 | $43.25 | $43.51 | $43.51 | 59,109 |
| 2022-12-30 | $43.50 | $43.63 | $43.24 | $43.57 | $43.57 | 47,921 |
| 2022-12-29 | $43.25 | $43.77 | $43.25 | $43.68 | $43.68 | 113,133 |
| 2022-12-28 | $43.74 | $43.85 | $43.09 | $43.12 | $43.12 | 60,237 |
| 2022-12-27 | $43.62 | $43.77 | $43.44 | $43.74 | $43.74 | 88,346 |
| 2022-12-23 | $43.02 | $43.54 | $42.87 | $43.54 | $43.54 | 73,719 |
| 2022-12-22 | $43.09 | $43.09 | $42.19 | $42.93 | $42.93 | 75,101 |
| 2022-12-21 | $43.32 | $43.48 | $43.14 | $43.29 | $43.29 | 132,286 |
| 2022-12-20 | $42.86 | $43.07 | $42.71 | $42.84 | $42.84 | 109,882 |
| 2022-12-19 | $43.06 | $43.21 | $42.50 | $42.78 | $42.78 | 513,734 |
| 2022-12-16 | $43.50 | $43.62 | $42.98 | $43.34 | $42.91 | 71,116 |
| 2022-12-15 | $44.23 | $44.23 | $43.73 | $43.93 | $43.49 | 87,156 |
| 2022-12-14 | $45.09 | $45.31 | $44.44 | $44.67 | $44.23 | 82,214 |
| 2022-12-13 | $45.77 | $45.89 | $44.79 | $45.03 | $44.58 | 66,920 |
| 2022-12-12 | $44.10 | $44.75 | $43.80 | $44.75 | $44.31 | 282,621 |
| 2022-12-09 | $44.22 | $44.37 | $43.88 | $43.88 | $43.44 | 112,663 |
| 2022-12-08 | $44.56 | $44.64 | $44.24 | $44.36 | $43.92 | 135,601 |
| 2022-12-07 | $44.27 | $44.66 | $44.14 | $44.25 | $43.81 | 239,823 |
| 2022-12-06 | $44.85 | $44.96 | $44.10 | $44.37 | $43.93 | 98,485 |
| 2022-12-05 | $45.83 | $45.83 | $44.70 | $44.89 | $44.44 | 180,036 |
| 2022-12-02 | $45.86 | $46.04 | $45.72 | $45.97 | $45.51 | 191,382 |
| 2022-12-01 | $46.39 | $46.57 | $46.00 | $46.20 | $45.74 | 491,452 |
| 2022-11-30 | $45.82 | $46.24 | $45.04 | $46.24 | $45.78 | 559,080 |
| 2022-11-29 | $45.39 | $45.76 | $45.32 | $45.70 | $45.25 | 584,042 |
| 2022-11-28 | $45.78 | $45.78 | $45.16 | $45.25 | $44.80 | 383,039 |
| 2022-11-25 | $46.07 | $46.24 | $46.05 | $46.08 | $46.08 | 20,130 |
| 2022-11-23 | $45.82 | $46.04 | $45.70 | $46.04 | $46.04 | 66,127 |
| 2022-11-22 | $45.35 | $46.05 | $45.35 | $46.04 | $46.04 | 110,752 |
| 2022-11-21 | $44.66 | $44.91 | $44.34 | $44.88 | $44.88 | 57,008 |
| 2022-11-18 | $44.94 | $44.94 | $44.44 | $44.85 | $44.85 | 73,416 |
| 2022-11-17 | $43.79 | $44.52 | $43.71 | $44.52 | $44.52 | 98,742 |
| 2022-11-16 | $45.12 | $45.12 | $44.28 | $44.37 | $44.37 | 178,733 |
| 2022-11-15 | $45.37 | $45.71 | $44.88 | $45.30 | $45.30 | 139,563 |
| 2022-11-14 | $45.05 | $45.52 | $44.84 | $44.86 | $44.86 | 82,786 |
| 2022-11-11 | $44.41 | $45.33 | $44.41 | $45.13 | $45.13 | 72,850 |
| 2022-11-10 | $43.36 | $44.21 | $43.28 | $44.18 | $44.18 | 58,745 |
| 2022-11-09 | $42.95 | $43.00 | $42.10 | $42.16 | $42.16 | 52,677 |
| 2022-11-08 | $43.09 | $43.43 | $42.81 | $43.17 | $43.17 | 66,645 |
| 2022-11-07 | $42.74 | $42.93 | $42.55 | $42.93 | $42.93 | 50,491 |
| 2022-11-04 | $42.32 | $42.68 | $41.79 | $42.47 | $42.47 | 66,656 |
| 2022-11-03 | $41.57 | $41.98 | $41.20 | $41.76 | $41.76 | 38,534 |
| 2022-11-02 | $42.71 | $43.12 | $41.81 | $41.81 | $41.81 | 50,443 |
| 2022-11-01 | $42.99 | $42.99 | $42.58 | $42.85 | $42.85 | 59,656 |
| 2022-10-31 | $42.63 | $42.86 | $42.55 | $42.63 | $42.63 | 137,004 |
| 2022-10-28 | $42.07 | $42.89 | $42.07 | $42.88 | $42.88 | 66,218 |
| 2022-10-27 | $42.02 | $42.35 | $41.86 | $41.88 | $41.88 | 42,473 |
| 2022-10-26 | $41.66 | $41.99 | $41.54 | $41.71 | $41.71 | 61,998 |
| 2022-10-25 | $40.89 | $41.57 | $40.89 | $41.56 | $41.56 | 47,090 |
| 2022-10-24 | $40.85 | $41.24 | $40.75 | $41.12 | $41.12 | 73,273 |
| 2022-10-21 | $39.70 | $40.73 | $39.69 | $40.68 | $40.68 | 38,413 |
| 2022-10-20 | $40.09 | $40.34 | $39.51 | $39.62 | $39.62 | 51,079 |
| 2022-10-19 | $40.09 | $40.35 | $39.70 | $40.03 | $40.03 | 57,354 |
| 2022-10-18 | $40.27 | $40.45 | $39.87 | $40.25 | $40.25 | 73,587 |
| 2022-10-17 | $39.80 | $39.93 | $39.61 | $39.64 | $39.64 | 74,904 |
| 2022-10-14 | $39.86 | $40.26 | $39.14 | $39.19 | $39.19 | 62,093 |
| 2022-10-13 | $37.84 | $39.83 | $37.79 | $39.73 | $39.73 | 80,120 |
| 2022-10-12 | $38.54 | $38.63 | $38.31 | $38.32 | $38.32 | 44,205 |
| 2022-10-11 | $38.30 | $39.07 | $38.26 | $38.63 | $38.63 | 85,303 |
| 2022-10-10 | $38.60 | $38.76 | $38.31 | $38.50 | $38.50 | 60,579 |
| 2022-10-07 | $39.06 | $39.06 | $38.26 | $38.43 | $38.43 | 63,737 |
| 2022-10-06 | $39.62 | $39.66 | $39.16 | $39.28 | $39.28 | 45,902 |
| 2022-10-05 | $39.65 | $40.02 | $39.31 | $39.82 | $39.82 | 90,715 |
| 2022-10-04 | $39.23 | $40.06 | $39.23 | $40.04 | $40.04 | 50,521 |
| 2022-10-03 | $38.16 | $38.83 | $37.98 | $38.67 | $38.67 | 241,494 |
| 2022-09-30 | $38.22 | $38.34 | $37.63 | $37.70 | $37.70 | 137,416 |
| 2022-09-29 | $38.85 | $38.85 | $38.01 | $38.16 | $38.16 | 52,316 |
| 2022-09-28 | $38.45 | $39.26 | $38.30 | $39.09 | $39.09 | 94,387 |
| 2022-09-27 | $38.62 | $38.85 | $37.97 | $38.15 | $38.15 | 89,014 |
| 2022-09-26 | $38.83 | $38.93 | $38.15 | $38.35 | $38.35 | 55,685 |
| 2022-09-23 | $39.41 | $39.45 | $38.51 | $38.96 | $38.96 | 304,548 |
| 2022-09-22 | $40.19 | $40.21 | $39.89 | $39.91 | $39.91 | 50,664 |
| 2022-09-21 | $40.83 | $41.13 | $40.10 | $40.11 | $40.11 | 111,575 |
| 2022-09-20 | $40.80 | $40.80 | $40.25 | $40.55 | $40.55 | 49,718 |
| 2022-09-19 | $40.27 | $41.08 | $40.27 | $41.07 | $41.07 | 78,041 |
| 2022-09-16 | $40.94 | $41.12 | $40.77 | $41.02 | $40.65 | 34,069 |
| 2022-09-15 | $41.52 | $41.68 | $41.20 | $41.31 | $40.94 | 90,519 |
| 2022-09-14 | $41.79 | $41.92 | $41.39 | $41.65 | $41.28 | 85,791 |
| 2022-09-13 | $42.70 | $42.70 | $41.61 | $41.74 | $41.37 | 63,606 |
| 2022-09-12 | $43.05 | $43.40 | $43.05 | $43.20 | $42.81 | 32,444 |
| 2022-09-09 | $42.54 | $42.85 | $42.47 | $42.76 | $42.38 | 69,797 |
| 2022-09-08 | $41.92 | $42.27 | $41.69 | $42.23 | $41.85 | 44,242 |
| 2022-09-07 | $41.24 | $42.14 | $41.24 | $42.11 | $41.73 | 103,724 |
| 2022-09-06 | $41.83 | $41.83 | $41.20 | $41.32 | $40.95 | 65,487 |
| 2022-09-02 | $42.26 | $42.46 | $41.54 | $41.68 | $41.31 | 22,897 |
| 2022-09-01 | $41.67 | $41.86 | $41.33 | $41.86 | $41.49 | 58,120 |
| 2022-08-31 | $42.15 | $42.25 | $41.81 | $41.82 | $41.45 | 40,858 |
| 2022-08-30 | $42.65 | $42.65 | $42.00 | $42.16 | $41.78 | 64,873 |
| 2022-08-29 | $42.54 | $42.87 | $42.36 | $42.62 | $42.24 | 40,325 |
| 2022-08-26 | $43.92 | $43.92 | $42.73 | $42.73 | $42.35 | 57,306 |
| 2022-08-25 | $43.51 | $43.89 | $43.51 | $43.86 | $43.47 | 58,561 |
| 2022-08-24 | $43.48 | $43.49 | $43.22 | $43.40 | $43.01 | 69,109 |
| 2022-08-23 | $43.49 | $43.77 | $43.43 | $43.52 | $43.13 | 34,360 |
| 2022-08-22 | $43.76 | $43.76 | $43.34 | $43.40 | $43.02 | 69,339 |
| 2022-08-19 | $44.37 | $44.38 | $44.08 | $44.20 | $43.81 | 31,855 |
| 2022-08-18 | $44.59 | $44.59 | $44.23 | $44.49 | $44.09 | 29,657 |
| 2022-08-17 | $44.54 | $44.82 | $44.46 | $44.58 | $44.18 | 394,177 |
| 2022-08-16 | $44.40 | $45.05 | $44.40 | $44.90 | $44.50 | 74,004 |
| 2022-08-15 | $44.10 | $44.50 | $44.10 | $44.49 | $44.09 | 36,708 |
| 2022-08-12 | $43.81 | $44.38 | $43.81 | $44.38 | $43.98 | 25,506 |
| 2022-08-11 | $43.53 | $43.99 | $43.45 | $43.74 | $43.35 | 35,301 |
| 2022-08-10 | $43.06 | $43.36 | $43.06 | $43.29 | $42.90 | 46,716 |
| 2022-08-09 | $42.47 | $42.62 | $42.42 | $42.58 | $42.20 | 33,182 |
| 2022-08-08 | $42.18 | $42.72 | $42.18 | $42.41 | $42.03 | 23,898 |
| 2022-08-05 | $41.73 | $42.08 | $41.73 | $42.04 | $41.67 | 26,599 |
| 2022-08-04 | $42.25 | $42.32 | $41.97 | $41.97 | $41.60 | 77,146 |
| 2022-08-03 | $42.15 | $42.36 | $42.04 | $42.24 | $41.86 | 57,536 |
| 2022-08-02 | $42.28 | $42.43 | $41.89 | $41.92 | $41.55 | 63,411 |
| 2022-08-01 | $42.21 | $42.42 | $42.10 | $42.35 | $41.97 | 24,147 |
| 2022-07-29 | $42.26 | $42.50 | $42.18 | $42.42 | $42.04 | 77,655 |
| 2022-07-28 | $42.02 | $42.35 | $41.61 | $42.26 | $41.88 | 28,219 |
| 2022-07-27 | $41.79 | $42.07 | $41.45 | $41.95 | $41.58 | 102,040 |
| 2022-07-26 | $41.69 | $41.95 | $41.69 | $41.78 | $41.41 | 99,943 |
| 2022-07-25 | $41.50 | $41.73 | $41.43 | $41.71 | $41.34 | 29,822 |
| 2022-07-22 | $41.37 | $41.50 | $41.13 | $41.36 | $40.99 | 26,587 |
| 2022-07-21 | $41.06 | $41.24 | $40.86 | $41.24 | $40.87 | 34,383 |
| 2022-07-20 | $41.49 | $41.49 | $40.98 | $41.19 | $40.82 | 42,341 |
| 2022-07-19 | $41.21 | $41.53 | $41.21 | $41.43 | $41.06 | 34,239 |
| 2022-07-18 | $41.40 | $41.43 | $40.78 | $40.87 | $40.51 | 33,455 |
| 2022-07-15 | $41.18 | $41.27 | $40.82 | $41.26 | $40.89 | 41,251 |
| 2022-07-14 | $40.47 | $40.80 | $40.42 | $40.78 | $40.42 | 120,020 |
| 2022-07-13 | $41.11 | $41.39 | $40.81 | $41.13 | $40.76 | 65,386 |
| 2022-07-12 | $41.37 | $41.82 | $41.24 | $41.39 | $41.02 | 50,632 |
| 2022-07-11 | $41.26 | $41.59 | $41.26 | $41.43 | $41.06 | 178,662 |
| 2022-07-08 | $41.49 | $41.69 | $41.38 | $41.39 | $41.02 | 66,161 |
| 2022-07-07 | $41.47 | $41.62 | $41.34 | $41.52 | $41.15 | 50,215 |
| 2022-07-06 | $41.24 | $41.58 | $41.04 | $41.35 | $40.98 | 24,371 |
| 2022-07-05 | $41.34 | $41.34 | $40.52 | $41.25 | $40.88 | 31,316 |
| 2022-07-01 | $41.30 | $41.81 | $40.97 | $41.76 | $41.39 | 65,335 |
| 2022-06-30 | $41.13 | $41.58 | $40.89 | $41.31 | $40.94 | 102,207 |
| 2022-06-29 | $41.43 | $41.62 | $41.32 | $41.46 | $41.09 | 53,073 |
| 2022-06-28 | $41.95 | $42.17 | $41.39 | $41.43 | $41.06 | 53,311 |
| 2022-06-27 | $41.74 | $41.92 | $41.61 | $41.74 | $41.37 | 43,883 |
| 2022-06-24 | $40.84 | $41.66 | $40.84 | $41.66 | $41.66 | 34,316 |
| 2022-06-23 | $40.26 | $40.63 | $40.13 | $40.57 | $40.57 | 40,009 |
| 2022-06-22 | $39.52 | $40.37 | $39.52 | $40.10 | $40.10 | 42,663 |
| 2022-06-21 | $39.59 | $40.05 | $39.47 | $39.90 | $39.90 | 50,542 |
| 2022-06-17 | $39.58 | $39.89 | $39.20 | $39.44 | $39.10 | 50,793 |
| 2022-06-16 | $39.78 | $39.78 | $39.25 | $39.55 | $39.21 | 204,069 |
| 2022-06-15 | $40.43 | $40.79 | $39.97 | $40.33 | $39.98 | 40,121 |
| 2022-06-14 | $40.74 | $40.81 | $39.93 | $40.21 | $39.86 | 82,407 |
| 2022-06-13 | $41.40 | $41.40 | $40.40 | $40.60 | $40.25 | 119,423 |
| 2022-06-10 | $42.20 | $42.32 | $41.93 | $41.97 | $41.61 | 40,329 |
| 2022-06-09 | $43.58 | $43.61 | $42.72 | $42.72 | $42.35 | 33,696 |
| 2022-06-08 | $43.95 | $43.99 | $43.57 | $43.57 | $43.19 | 49,635 |
| 2022-06-07 | $43.67 | $44.14 | $43.50 | $44.13 | $43.75 | 44,576 |
| 2022-06-06 | $43.94 | $44.09 | $43.77 | $43.88 | $43.50 | 32,582 |
| 2022-06-03 | $43.94 | $44.07 | $43.66 | $43.74 | $43.36 | 83,501 |
| 2022-06-02 | $44.03 | $44.05 | $43.25 | $44.03 | $43.65 | 58,993 |
| 2022-06-01 | $44.43 | $44.43 | $43.48 | $43.94 | $43.56 | 66,401 |
| 2022-05-31 | $44.36 | $44.60 | $43.94 | $44.36 | $43.97 | 39,354 |
| 2022-05-27 | $44.34 | $44.68 | $44.29 | $44.68 | $44.29 | 51,257 |
| 2022-05-26 | $44.17 | $44.51 | $44.17 | $44.25 | $43.86 | 40,236 |
| 2022-05-25 | $43.52 | $43.98 | $43.52 | $43.89 | $43.51 | 43,344 |
| 2022-05-24 | $43.15 | $43.64 | $42.69 | $43.57 | $43.19 | 134,813 |
| 2022-05-23 | $43.30 | $43.72 | $43.23 | $43.36 | $42.98 | 85,560 |
| 2022-05-20 | $43.13 | $43.13 | $42.22 | $42.96 | $42.59 | 49,198 |
| 2022-05-19 | $42.89 | $43.16 | $42.42 | $42.86 | $42.49 | 57,984 |
| 2022-05-18 | $44.21 | $44.27 | $43.11 | $43.20 | $42.82 | 57,505 |
| 2022-05-17 | $44.09 | $44.45 | $43.74 | $44.44 | $44.05 | 80,201 |
| 2022-05-16 | $43.53 | $43.91 | $43.32 | $43.71 | $43.33 | 91,261 |
| 2022-05-13 | $43.43 | $43.59 | $43.15 | $43.52 | $43.14 | 102,737 |
| 2022-05-12 | $42.97 | $43.25 | $42.65 | $43.22 | $42.84 | 368,918 |
| 2022-05-11 | $43.06 | $43.81 | $42.90 | $42.94 | $42.57 | 98,057 |
| 2022-05-10 | $43.80 | $44.05 | $42.76 | $43.14 | $42.77 | 80,939 |
| 2022-05-09 | $43.24 | $44.06 | $43.11 | $43.61 | $43.23 | 161,869 |
| 2022-05-06 | $43.22 | $43.76 | $43.18 | $43.64 | $43.26 | 63,761 |
| 2022-05-05 | $43.84 | $43.84 | $43.03 | $43.37 | $42.99 | 103,393 |
| 2022-05-04 | $43.00 | $44.14 | $42.89 | $44.07 | $43.69 | 70,689 |
| 2022-05-03 | $42.65 | $43.36 | $42.61 | $43.01 | $42.64 | 47,909 |
| 2022-05-02 | $42.69 | $42.98 | $41.91 | $42.58 | $42.21 | 201,601 |
| 2022-04-29 | $43.82 | $43.83 | $42.67 | $42.71 | $42.34 | 45,322 |
| 2022-04-28 | $43.84 | $44.06 | $43.42 | $44.01 | $43.63 | 78,280 |
| 2022-04-27 | $43.45 | $43.79 | $43.20 | $43.43 | $43.05 | 75,045 |
| 2022-04-26 | $43.82 | $44.24 | $43.45 | $43.45 | $43.07 | 60,725 |
| 2022-04-25 | $43.97 | $44.11 | $43.10 | $44.05 | $43.67 | 79,414 |
| 2022-04-22 | $44.88 | $44.88 | $44.15 | $44.15 | $43.77 | 90,107 |
| 2022-04-21 | $45.45 | $45.61 | $45.06 | $45.07 | $44.68 | 80,413 |
| 2022-04-20 | $45.22 | $45.64 | $45.22 | $45.48 | $45.08 | 53,449 |
| 2022-04-19 | $44.67 | $45.09 | $44.67 | $45.00 | $44.61 | 73,854 |
| 2022-04-18 | $44.57 | $44.91 | $44.48 | $44.62 | $44.23 | 80,934 |
| 2022-04-14 | $44.61 | $44.87 | $44.60 | $44.63 | $44.24 | 34,851 |
| 2022-04-13 | $44.35 | $44.57 | $44.14 | $44.55 | $44.16 | 41,273 |
| 2022-04-12 | $44.42 | $44.70 | $44.25 | $44.40 | $44.02 | 89,478 |
| 2022-04-11 | $44.67 | $44.89 | $44.26 | $44.32 | $43.93 | 55,480 |
| 2022-04-08 | $44.48 | $44.84 | $44.30 | $44.72 | $44.33 | 47,452 |
| 2022-04-07 | $44.30 | $44.43 | $43.86 | $44.35 | $43.96 | 177,189 |
| 2022-04-06 | $43.80 | $44.38 | $43.80 | $44.33 | $43.94 | 65,170 |
| 2022-04-05 | $43.76 | $44.27 | $43.72 | $43.80 | $43.42 | 60,268 |
| 2022-04-04 | $44.11 | $44.11 | $43.43 | $43.78 | $43.40 | 34,007 |
| 2022-04-01 | $43.86 | $44.13 | $43.53 | $44.13 | $43.75 | 50,357 |
| 2022-03-31 | $44.12 | $44.32 | $43.83 | $43.84 | $43.46 | 100,716 |
| 2022-03-30 | $44.21 | $44.39 | $44.07 | $44.22 | $43.84 | 94,161 |
| 2022-03-29 | $43.83 | $44.25 | $43.81 | $44.22 | $43.84 | 145,057 |
| 2022-03-28 | $43.63 | $43.70 | $43.32 | $43.70 | $43.32 | 50,808 |
| 2022-03-25 | $43.09 | $43.70 | $43.09 | $43.70 | $43.32 | 30,478 |
| 2022-03-24 | $42.76 | $43.13 | $42.72 | $43.07 | $42.70 | 56,630 |
| 2022-03-23 | $42.81 | $42.89 | $42.66 | $42.66 | $42.29 | 30,533 |
| 2022-03-22 | $42.94 | $43.16 | $42.74 | $42.90 | $42.53 | 58,535 |
| 2022-03-21 | $42.75 | $43.20 | $42.71 | $42.86 | $42.49 | 29,432 |
| 2022-03-18 | $43.10 | $43.11 | $42.62 | $43.06 | $42.34 | 44,647 |
| 2022-03-17 | $42.63 | $43.25 | $42.63 | $43.15 | $42.43 | 62,271 |
| 2022-03-16 | $42.62 | $42.80 | $42.14 | $42.77 | $42.06 | 57,645 |
| 2022-03-15 | $42.30 | $42.52 | $42.11 | $42.45 | $41.74 | 61,197 |
| 2022-03-14 | $42.17 | $42.57 | $42.02 | $42.19 | $41.48 | 39,693 |
| 2022-03-11 | $42.21 | $42.50 | $42.02 | $42.02 | $41.32 | 29,740 |
| 2022-03-10 | $41.79 | $42.20 | $41.70 | $42.16 | $41.46 | 29,821 |
| 2022-03-09 | $42.26 | $42.38 | $42.01 | $42.03 | $41.33 | 37,758 |
| 2022-03-08 | $42.05 | $42.51 | $41.68 | $41.70 | $41.00 | 216,558 |
| 2022-03-07 | $42.46 | $42.46 | $41.66 | $41.87 | $41.17 | 92,944 |
| 2022-03-04 | $42.05 | $42.49 | $41.90 | $42.49 | $41.78 | 79,976 |
| 2022-03-03 | $42.26 | $42.61 | $42.07 | $42.48 | $41.77 | 59,924 |
| 2022-03-02 | $41.29 | $42.25 | $41.29 | $42.08 | $41.37 | 65,150 |
| 2022-03-01 | $41.87 | $42.02 | $40.84 | $41.09 | $40.40 | 77,167 |
| 2022-02-28 | $41.61 | $42.07 | $41.56 | $41.99 | $41.29 | 111,703 |
| 2022-02-25 | $40.95 | $42.21 | $40.95 | $42.10 | $41.40 | 81,866 |
| 2022-02-24 | $40.49 | $40.79 | $39.88 | $40.70 | $40.02 | 210,306 |
| 2022-02-23 | $41.79 | $41.87 | $41.08 | $41.10 | $40.41 | 280,140 |
| 2022-02-22 | $42.02 | $42.05 | $41.45 | $41.65 | $40.95 | 50,008 |
| 2022-02-18 | $41.86 | $42.28 | $41.86 | $42.00 | $41.30 | 43,164 |
| 2022-02-17 | $42.23 | $42.23 | $41.83 | $42.00 | $41.30 | 29,505 |
| 2022-02-16 | $42.12 | $42.59 | $42.12 | $42.39 | $41.68 | 46,149 |
| 2022-02-15 | $41.98 | $42.39 | $41.98 | $42.27 | $41.56 | 47,540 |
| 2022-02-14 | $42.16 | $42.19 | $41.44 | $41.82 | $41.12 | 90,903 |
| 2022-02-11 | $42.19 | $42.71 | $42.06 | $42.22 | $41.51 | 46,811 |
| 2022-02-10 | $42.56 | $42.85 | $42.00 | $42.18 | $41.47 | 56,892 |
| 2022-02-09 | $42.79 | $42.86 | $42.67 | $42.75 | $42.04 | 47,673 |
| 2022-02-08 | $42.21 | $42.47 | $42.12 | $42.42 | $41.71 | 33,567 |
| 2022-02-07 | $42.03 | $42.33 | $41.87 | $42.11 | $41.41 | 54,256 |
| 2022-02-04 | $42.13 | $42.31 | $41.68 | $42.04 | $41.34 | 45,278 |
| 2022-02-03 | $42.49 | $42.64 | $42.16 | $42.23 | $41.52 | 48,474 |
| 2022-02-02 | $42.14 | $42.63 | $42.14 | $42.56 | $41.85 | 64,810 |
| 2022-02-01 | $42.01 | $42.22 | $41.82 | $42.17 | $41.47 | 105,095 |
| 2022-01-31 | $41.77 | $42.10 | $41.57 | $42.08 | $41.38 | 105,622 |
| 2022-01-28 | $41.48 | $42.05 | $41.19 | $42.02 | $41.32 | 305,526 |
| 2022-01-27 | $41.72 | $42.34 | $41.28 | $41.53 | $40.84 | 184,439 |
| 2022-01-26 | $41.82 | $42.12 | $40.96 | $41.34 | $40.65 | 210,732 |
| 2022-01-25 | $41.20 | $41.79 | $40.68 | $41.56 | $40.87 | 216,370 |
| 2022-01-24 | $41.26 | $41.69 | $40.49 | $41.62 | $40.92 | 169,971 |
| 2022-01-21 | $42.11 | $42.29 | $41.62 | $41.71 | $41.01 | 308,341 |
| 2022-01-20 | $42.65 | $42.94 | $42.16 | $42.16 | $41.46 | 78,942 |
| 2022-01-19 | $43.17 | $43.17 | $42.60 | $42.60 | $41.89 | 72,365 |
| 2022-01-18 | $43.27 | $43.27 | $42.80 | $43.03 | $42.31 | 47,185 |
| 2022-01-14 | $43.17 | $43.53 | $43.11 | $43.52 | $42.80 | 47,882 |
| 2022-01-13 | $43.19 | $43.62 | $43.19 | $43.41 | $42.68 | 59,302 |
| 2022-01-12 | $43.26 | $43.31 | $43.09 | $43.22 | $42.50 | 23,130 |
| 2022-01-11 | $43.23 | $43.41 | $42.84 | $43.22 | $42.50 | 62,904 |
| 2022-01-10 | $43.33 | $43.33 | $42.98 | $43.19 | $42.47 | 48,876 |
| 2022-01-07 | $42.87 | $43.55 | $42.83 | $43.45 | $42.72 | 48,397 |
| 2022-01-06 | $42.90 | $43.13 | $42.78 | $42.90 | $42.18 | 52,181 |
| 2022-01-05 | $42.93 | $43.36 | $42.77 | $42.78 | $42.06 | 157,992 |
| 2022-01-04 | $42.37 | $42.99 | $42.37 | $42.77 | $42.06 | 95,678 |
| 2022-01-03 | $42.17 | $42.34 | $41.97 | $42.25 | $41.54 | 97,292 |
| 2021-12-31 | $42.08 | $42.31 | $42.03 | $42.15 | $41.45 | 60,079 |
| 2021-12-30 | $42.15 | $42.34 | $42.03 | $42.07 | $41.37 | 112,251 |
| 2021-12-29 | $41.99 | $42.13 | $41.90 | $42.09 | $41.39 | 37,094 |
| 2021-12-28 | $41.75 | $42.02 | $41.75 | $41.95 | $41.25 | 33,964 |
| 2021-12-27 | $41.40 | $41.75 | $41.25 | $41.75 | $41.05 | 92,038 |
| 2021-12-23 | $41.45 | $41.60 | $41.39 | $41.39 | $40.70 | 58,187 |
| 2021-12-22 | $41.11 | $41.37 | $40.99 | $41.29 | $40.60 | 46,671 |
| 2021-12-21 | $40.98 | $41.26 | $40.98 | $41.16 | $40.47 | 136,763 |
| 2021-12-20 | $40.70 | $40.74 | $40.23 | $40.70 | $40.02 | 78,225 |
| 2021-12-17 | $41.76 | $41.78 | $41.36 | $41.41 | $40.39 | 56,643 |
| 2021-12-16 | $41.70 | $42.24 | $41.65 | $41.98 | $40.94 | 87,635 |
| 2021-12-15 | $41.25 | $41.62 | $41.00 | $41.58 | $40.55 | 56,350 |
| 2021-12-14 | $40.76 | $41.34 | $40.76 | $41.03 | $40.02 | 57,876 |
| 2021-12-13 | $40.92 | $41.05 | $40.69 | $40.91 | $39.90 | 40,905 |
| 2021-12-10 | $40.94 | $40.94 | $40.67 | $40.90 | $39.89 | 37,665 |
| 2021-12-09 | $40.66 | $40.89 | $40.59 | $40.72 | $39.71 | 34,525 |
| 2021-12-08 | $40.86 | $40.95 | $40.71 | $40.77 | $39.76 | 35,446 |
| 2021-12-07 | $40.66 | $40.95 | $40.64 | $40.75 | $39.74 | 89,536 |
| 2021-12-06 | $40.22 | $40.81 | $40.22 | $40.49 | $39.49 | 30,573 |
| 2021-12-03 | $39.90 | $40.00 | $39.68 | $39.92 | $38.93 | 57,840 |
| 2021-12-02 | $39.00 | $40.01 | $39.00 | $39.71 | $38.73 | 50,680 |
| 2021-12-01 | $39.55 | $40.05 | $38.95 | $38.95 | $37.99 | 43,621 |
| 2021-11-30 | $39.76 | $39.76 | $39.09 | $39.13 | $38.16 | 88,470 |
| 2021-11-29 | $40.33 | $40.33 | $39.84 | $40.07 | $39.08 | 32,935 |
| 2021-11-26 | $40.15 | $40.15 | $39.68 | $39.93 | $38.94 | 50,630 |
| 2021-11-24 | $40.72 | $40.81 | $40.63 | $40.69 | $39.68 | 29,137 |
| 2021-11-23 | $40.50 | $40.85 | $40.50 | $40.80 | $39.79 | 42,843 |
| 2021-11-22 | $40.21 | $40.68 | $40.11 | $40.49 | $39.49 | 33,159 |
| 2021-11-19 | $40.31 | $40.31 | $40.08 | $40.12 | $39.13 | 53,970 |
| 2021-11-18 | $40.74 | $40.74 | $40.26 | $40.38 | $39.38 | 44,953 |
| 2021-11-17 | $40.77 | $40.77 | $40.54 | $40.68 | $39.67 | 108,426 |
| 2021-11-16 | $41.08 | $41.13 | $40.81 | $40.81 | $39.80 | 38,476 |
| 2021-11-15 | $41.11 | $41.17 | $40.99 | $41.07 | $40.05 | 29,604 |
| 2021-11-12 | $41.05 | $41.16 | $40.90 | $40.96 | $39.95 | 41,988 |
| 2021-11-11 | $40.81 | $40.97 | $40.60 | $40.92 | $39.91 | 33,482 |
| 2021-11-10 | $40.43 | $40.84 | $40.43 | $40.72 | $39.71 | 46,339 |
| 2021-11-09 | $40.43 | $40.52 | $40.23 | $40.45 | $39.45 | 60,840 |
| 2021-11-08 | $40.74 | $40.81 | $40.37 | $40.44 | $39.44 | 37,008 |
| 2021-11-05 | $40.33 | $40.71 | $40.33 | $40.68 | $39.67 | 38,758 |
| 2021-11-04 | $40.30 | $40.30 | $39.67 | $39.91 | $38.92 | 38,363 |
| 2021-11-03 | $39.86 | $40.30 | $39.86 | $40.25 | $39.26 | 46,020 |
| 2021-11-02 | $40.11 | $40.11 | $39.78 | $39.95 | $38.96 | 57,621 |
| 2021-11-01 | $39.76 | $40.09 | $39.76 | $40.03 | $39.04 | 39,951 |
| 2021-10-29 | $39.82 | $39.93 | $39.46 | $39.56 | $38.58 | 42,721 |
| 2021-10-28 | $39.58 | $39.85 | $39.58 | $39.83 | $38.85 | 38,772 |
| 2021-10-27 | $40.25 | $40.25 | $39.54 | $39.54 | $38.56 | 40,369 |
| 2021-10-26 | $40.55 | $40.55 | $40.31 | $40.36 | $39.36 | 35,105 |
| 2021-10-25 | $40.64 | $40.67 | $40.50 | $40.52 | $39.52 | 32,959 |
| 2021-10-22 | $40.57 | $40.76 | $40.42 | $40.53 | $39.53 | 19,754 |
| 2021-10-21 | $40.80 | $40.80 | $40.25 | $40.49 | $39.49 | 37,609 |
| 2021-10-20 | $40.36 | $40.90 | $40.36 | $40.84 | $39.83 | 41,160 |
| 2021-10-19 | $40.25 | $40.42 | $40.19 | $40.38 | $39.38 | 27,651 |
| 2021-10-18 | $40.29 | $40.35 | $40.02 | $40.09 | $39.10 | 56,003 |
| 2021-10-15 | $40.74 | $40.79 | $40.38 | $40.38 | $39.38 | 63,342 |
| 2021-10-14 | $40.11 | $40.59 | $39.95 | $40.52 | $39.52 | 36,905 |
| 2021-10-13 | $39.84 | $39.87 | $39.33 | $39.78 | $38.80 | 44,009 |
| 2021-10-12 | $40.03 | $40.10 | $39.73 | $39.86 | $38.87 | 41,685 |
| 2021-10-11 | $40.33 | $40.51 | $40.03 | $40.05 | $39.06 | 568,858 |
| 2021-10-08 | $40.25 | $40.39 | $40.18 | $40.20 | $39.21 | 18,756 |
| 2021-10-07 | $40.09 | $40.43 | $40.09 | $40.17 | $39.18 | 23,940 |
| 2021-10-06 | $39.63 | $39.91 | $39.26 | $39.91 | $38.92 | 41,190 |
| 2021-10-05 | $39.94 | $40.10 | $39.68 | $39.93 | $38.94 | 124,544 |
| 2021-10-04 | $39.45 | $39.90 | $39.44 | $39.69 | $38.71 | 95,745 |
| 2021-10-01 | $39.09 | $39.68 | $38.86 | $39.51 | $38.53 | 61,504 |
| 2021-09-30 | $39.67 | $39.67 | $38.93 | $38.95 | $37.99 | 127,227 |
| 2021-09-29 | $39.42 | $39.65 | $39.23 | $39.50 | $38.52 | 44,604 |
| 2021-09-28 | $39.78 | $39.94 | $39.34 | $39.37 | $38.40 | 57,591 |
| 2021-09-27 | $39.39 | $40.00 | $39.39 | $39.72 | $38.74 | 29,471 |
| 2021-09-24 | $39.15 | $39.43 | $39.15 | $39.23 | $38.26 | 20,461 |
| 2021-09-23 | $38.89 | $39.47 | $38.89 | $39.23 | $38.26 | 58,338 |
| 2021-09-22 | $38.55 | $38.98 | $38.55 | $38.70 | $37.74 | 83,858 |
| 2021-09-21 | $38.70 | $38.81 | $38.26 | $38.28 | $37.33 | 38,230 |
| 2021-09-20 | $38.53 | $38.68 | $38.07 | $38.55 | $37.60 | 59,628 |
| 2021-09-17 | $39.83 | $39.91 | $39.45 | $39.46 | $38.13 | 73,544 |
| 2021-09-16 | $40.17 | $40.17 | $39.77 | $39.86 | $38.51 | 58,179 |
| 2021-09-15 | $39.80 | $40.18 | $39.76 | $40.13 | $38.77 | 48,598 |
| 2021-09-14 | $40.38 | $40.38 | $39.65 | $39.77 | $38.43 | 28,184 |
| 2021-09-13 | $40.25 | $40.37 | $40.01 | $40.20 | $38.84 | 188,987 |
| 2021-09-10 | $40.53 | $40.53 | $39.94 | $39.94 | $38.59 | 40,145 |
| 2021-09-09 | $40.40 | $40.65 | $40.39 | $40.39 | $39.03 | 65,793 |
| 2021-09-08 | $40.60 | $40.71 | $40.42 | $40.48 | $39.11 | 62,154 |
| 2021-09-07 | $41.15 | $41.15 | $40.60 | $40.60 | $39.23 | 50,526 |
| 2021-09-03 | $41.36 | $41.40 | $41.10 | $41.15 | $39.76 | 24,900 |
| 2021-09-02 | $41.13 | $41.39 | $41.13 | $41.36 | $39.96 | 26,358 |
| 2021-09-01 | $41.24 | $41.24 | $40.88 | $41.01 | $39.62 | 35,781 |
| 2021-08-31 | $41.00 | $41.28 | $40.98 | $41.20 | $39.81 | 31,381 |
| 2021-08-30 | $41.26 | $41.26 | $40.96 | $40.96 | $39.58 | 39,371 |
| 2021-08-27 | $40.88 | $41.31 | $40.85 | $41.24 | $39.85 | 34,809 |
| 2021-08-26 | $41.20 | $41.20 | $40.73 | $40.73 | $39.35 | 38,468 |
| 2021-08-25 | $40.92 | $41.31 | $40.82 | $41.14 | $39.75 | 95,513 |
| 2021-08-24 | $40.99 | $41.05 | $40.82 | $40.94 | $39.55 | 30,218 |
| 2021-08-23 | $40.93 | $41.02 | $40.89 | $40.91 | $39.53 | 20,244 |
| 2021-08-20 | $40.15 | $40.70 | $40.06 | $40.65 | $39.28 | 63,063 |
| 2021-08-19 | $40.38 | $40.61 | $40.07 | $40.26 | $38.90 | 38,895 |
| 2021-08-18 | $40.99 | $41.25 | $40.68 | $40.68 | $39.31 | 30,144 |
| 2021-08-17 | $41.14 | $41.27 | $40.78 | $41.18 | $39.79 | 31,346 |
| 2021-08-16 | $41.24 | $41.45 | $41.05 | $41.39 | $39.99 | 34,815 |
| 2021-08-13 | $41.45 | $41.50 | $41.31 | $41.38 | $39.98 | 171,753 |
| 2021-08-12 | $41.44 | $41.47 | $41.15 | $41.38 | $39.98 | 35,814 |
| 2021-08-11 | $41.08 | $41.48 | $40.97 | $41.45 | $40.05 | 49,237 |
| 2021-08-10 | $40.57 | $41.10 | $40.52 | $41.03 | $39.64 | 23,967 |
| 2021-08-09 | $40.48 | $40.63 | $40.33 | $40.53 | $39.16 | 20,546 |
| 2021-08-06 | $40.39 | $40.67 | $40.39 | $40.53 | $39.16 | 119,282 |
| 2021-08-05 | $39.95 | $40.16 | $39.95 | $40.15 | $38.79 | 78,425 |
| 2021-08-04 | $40.21 | $40.21 | $39.77 | $39.77 | $38.43 | 30,877 |
| 2021-08-03 | $40.11 | $40.48 | $39.63 | $40.48 | $39.11 | 35,034 |
| 2021-08-02 | $40.03 | $40.61 | $39.93 | $39.93 | $38.58 | 32,021 |
| 2021-07-30 | $40.13 | $40.40 | $39.88 | $39.92 | $38.57 | 29,679 |
| 2021-07-29 | $40.36 | $40.48 | $40.29 | $40.30 | $38.94 | 22,457 |
| 2021-07-28 | $40.12 | $40.35 | $39.72 | $40.14 | $38.78 | 34,481 |
| 2021-07-27 | $39.80 | $40.08 | $39.57 | $40.03 | $38.68 | 21,920 |
| 2021-07-26 | $39.58 | $40.10 | $39.48 | $39.98 | $38.63 | 32,571 |
| 2021-07-23 | $39.68 | $39.72 | $39.39 | $39.61 | $38.27 | 24,239 |
| 2021-07-22 | $39.84 | $39.84 | $39.38 | $39.49 | $38.16 | 40,618 |
| 2021-07-21 | $39.41 | $39.99 | $39.41 | $39.81 | $38.47 | 45,291 |
| 2021-07-20 | $38.55 | $39.47 | $38.55 | $39.18 | $37.86 | 205,877 |
| 2021-07-19 | $38.70 | $38.78 | $38.15 | $38.45 | $37.15 | 105,379 |
| 2021-07-16 | $40.24 | $40.24 | $39.37 | $39.41 | $38.08 | 126,408 |
| 2021-07-15 | $39.98 | $40.27 | $39.86 | $40.07 | $38.72 | 32,112 |
| 2021-07-14 | $40.45 | $40.75 | $40.09 | $40.18 | $38.82 | 140,750 |
| 2021-07-13 | $40.85 | $40.85 | $40.36 | $40.37 | $39.01 | 149,320 |
| 2021-07-12 | $40.64 | $40.97 | $40.49 | $40.91 | $39.53 | 35,049 |
| 2021-07-09 | $40.42 | $40.85 | $40.38 | $40.82 | $39.44 | 28,893 |
| 2021-07-08 | $39.92 | $40.31 | $39.63 | $39.98 | $38.63 | 52,056 |
| 2021-07-07 | $40.38 | $40.57 | $40.08 | $40.50 | $39.13 | 71,407 |
| 2021-07-06 | $41.31 | $41.31 | $40.23 | $40.50 | $39.13 | 122,363 |
| 2021-07-02 | $41.53 | $41.53 | $41.17 | $41.26 | $39.87 | 64,162 |
| 2021-07-01 | $41.47 | $41.68 | $41.33 | $41.49 | $40.09 | 87,767 |
| 2021-06-30 | $41.03 | $41.26 | $41.03 | $41.23 | $39.84 | 74,901 |
| 2021-06-29 | $41.32 | $41.48 | $40.97 | $41.03 | $39.64 | 39,483 |
| 2021-06-28 | $41.70 | $41.70 | $41.05 | $41.13 | $39.74 | 59,927 |
| 2021-06-25 | $41.48 | $41.79 | $41.43 | $41.71 | $40.30 | 33,411 |
| 2021-06-24 | $41.22 | $41.42 | $41.01 | $41.35 | $39.95 | 29,656 |
| 2021-06-23 | $41.17 | $41.28 | $41.04 | $41.04 | $39.65 | 31,149 |
| 2021-06-22 | $41.08 | $41.21 | $40.78 | $41.06 | $39.67 | 22,055 |
| 2021-06-21 | $40.37 | $41.09 | $40.37 | $41.05 | $39.66 | 36,397 |
| 2021-06-18 | $41.00 | $41.00 | $40.39 | $40.39 | $38.72 | 122,320 |
| 2021-06-17 | $42.82 | $42.82 | $41.20 | $41.38 | $39.67 | 52,188 |
| 2021-06-16 | $42.96 | $42.99 | $42.56 | $42.75 | $40.98 | 64,252 |
| 2021-06-15 | $42.84 | $43.17 | $42.72 | $43.03 | $41.25 | 30,654 |
| 2021-06-14 | $43.26 | $43.37 | $42.64 | $42.81 | $41.04 | 34,650 |
| 2021-06-11 | $43.17 | $43.37 | $43.12 | $43.25 | $41.46 | 27,577 |
| 2021-06-10 | $43.53 | $43.62 | $43.06 | $43.09 | $41.30 | 29,817 |
| 2021-06-09 | $43.43 | $43.43 | $43.18 | $43.18 | $41.39 | 23,284 |
| 2021-06-08 | $43.32 | $43.53 | $42.95 | $43.46 | $41.66 | 38,591 |
| 2021-06-07 | $43.62 | $43.73 | $43.32 | $43.32 | $41.52 | 83,041 |
| 2021-06-04 | $43.46 | $43.57 | $43.25 | $43.55 | $41.74 | 35,630 |
| 2021-06-03 | $43.14 | $43.47 | $43.00 | $43.39 | $41.59 | 38,502 |
| 2021-06-02 | $43.11 | $43.32 | $42.92 | $43.27 | $41.48 | 108,210 |
| 2021-06-01 | $42.90 | $43.09 | $42.80 | $43.06 | $41.27 | 96,500 |
| 2021-05-28 | $42.75 | $42.75 | $42.26 | $42.45 | $40.69 | 31,035 |
| 2021-05-27 | $42.38 | $42.69 | $42.38 | $42.61 | $40.84 | 42,023 |
| 2021-05-26 | $42.03 | $42.22 | $41.87 | $42.18 | $40.43 | 49,409 |
| 2021-05-25 | $42.72 | $42.77 | $41.96 | $41.98 | $40.24 | 31,380 |
| 2021-05-24 | $42.63 | $42.84 | $42.53 | $42.69 | $40.92 | 41,120 |
| 2021-05-21 | $42.49 | $42.75 | $42.31 | $42.47 | $40.71 | 74,098 |
| 2021-05-20 | $42.29 | $42.45 | $42.02 | $42.26 | $40.51 | 39,918 |
| 2021-05-19 | $42.13 | $42.37 | $41.70 | $42.31 | $40.56 | 115,400 |
| 2021-05-18 | $43.26 | $43.31 | $42.76 | $42.76 | $40.99 | 52,826 |
| 2021-05-17 | $42.86 | $43.36 | $42.86 | $43.31 | $41.51 | 70,691 |
| 2021-05-14 | $42.46 | $43.03 | $42.46 | $42.94 | $41.16 | 43,167 |
| 2021-05-13 | $41.52 | $42.39 | $41.31 | $42.22 | $40.47 | 101,222 |
| 2021-05-12 | $42.35 | $42.50 | $41.52 | $41.60 | $39.88 | 198,705 |
| 2021-05-11 | $42.50 | $42.79 | $42.11 | $42.30 | $40.55 | 505,331 |
| 2021-05-10 | $43.38 | $43.66 | $43.01 | $43.02 | $41.24 | 51,170 |
| 2021-05-07 | $42.61 | $43.11 | $42.61 | $43.05 | $41.27 | 52,416 |
| 2021-05-06 | $42.38 | $42.91 | $42.12 | $42.89 | $41.11 | 96,607 |
| 2021-05-05 | $42.25 | $42.50 | $41.93 | $42.39 | $40.63 | 125,200 |
| 2021-05-04 | $41.86 | $42.17 | $41.63 | $42.17 | $40.42 | 58,387 |
| 2021-05-03 | $41.57 | $42.25 | $41.56 | $41.94 | $40.20 | 105,573 |
| 2021-04-30 | $41.62 | $41.78 | $41.30 | $41.33 | $39.62 | 122,316 |
| 2021-04-29 | $41.68 | $42.03 | $41.50 | $41.87 | $40.13 | 86,038 |
| 2021-04-28 | $41.06 | $41.45 | $41.06 | $41.35 | $39.64 | 62,173 |
| 2021-04-27 | $40.79 | $41.00 | $40.76 | $40.99 | $39.29 | 25,891 |
| 2021-04-26 | $40.72 | $41.07 | $40.72 | $40.73 | $39.04 | 29,831 |
| 2021-04-23 | $39.96 | $40.73 | $39.85 | $40.61 | $38.93 | 84,453 |
| 2021-04-22 | $40.58 | $40.58 | $39.89 | $39.89 | $38.24 | 54,732 |
| 2021-04-21 | $39.69 | $40.61 | $39.69 | $40.58 | $38.90 | 68,771 |
| 2021-04-20 | $40.37 | $40.37 | $39.63 | $39.77 | $38.12 | 46,010 |
| 2021-04-19 | $40.70 | $40.76 | $40.36 | $40.45 | $38.77 | 23,699 |
| 2021-04-16 | $40.70 | $40.92 | $40.52 | $40.64 | $38.96 | 49,573 |
| 2021-04-15 | $40.53 | $40.53 | $40.10 | $40.40 | $38.72 | 85,098 |
| 2021-04-14 | $39.97 | $40.68 | $39.97 | $40.39 | $38.72 | 55,917 |
| 2021-04-13 | $40.32 | $40.32 | $39.80 | $40.00 | $38.34 | 57,456 |
| 2021-04-12 | $40.18 | $40.45 | $40.18 | $40.40 | $38.73 | 56,608 |
| 2021-04-09 | $40.08 | $40.21 | $39.94 | $40.13 | $38.47 | 65,699 |
| 2021-04-08 | $40.09 | $40.09 | $39.59 | $39.95 | $38.29 | 63,559 |
| 2021-04-07 | $40.17 | $40.36 | $40.01 | $40.18 | $38.51 | 39,223 |
| 2021-04-06 | $40.06 | $40.41 | $40.06 | $40.15 | $38.49 | 209,108 |
| 2021-04-05 | $40.51 | $40.52 | $40.06 | $40.20 | $38.53 | 71,210 |
| 2021-04-01 | $39.79 | $40.20 | $39.61 | $40.18 | $38.51 | 121,288 |
| 2021-03-31 | $40.13 | $40.16 | $39.74 | $39.79 | $38.14 | 81,322 |
| 2021-03-30 | $39.86 | $40.26 | $39.81 | $40.08 | $38.42 | 61,131 |
| 2021-03-29 | $40.11 | $40.35 | $39.66 | $39.84 | $38.19 | 53,674 |
| 2021-03-26 | $39.88 | $40.38 | $39.73 | $40.33 | $38.66 | 45,220 |
| 2021-03-25 | $38.55 | $39.58 | $38.18 | $39.50 | $37.86 | 149,837 |
| 2021-03-24 | $38.79 | $39.37 | $38.65 | $38.65 | $37.05 | 72,358 |
| 2021-03-23 | $39.12 | $39.27 | $38.36 | $38.47 | $36.88 | 64,783 |
| 2021-03-22 | $39.84 | $39.84 | $39.27 | $39.51 | $37.87 | 52,229 |
| 2021-03-19 | $40.54 | $40.74 | $39.92 | $40.29 | $38.26 | 49,711 |
| 2021-03-18 | $40.89 | $41.49 | $40.43 | $40.57 | $38.52 | 121,766 |
| 2021-03-17 | $40.42 | $40.84 | $40.29 | $40.83 | $38.77 | 107,514 |
| 2021-03-16 | $40.82 | $40.82 | $40.14 | $40.40 | $38.36 | 74,971 |
| 2021-03-15 | $41.36 | $41.36 | $40.64 | $40.98 | $38.92 | 107,387 |
| 2021-03-12 | $41.04 | $41.32 | $41.04 | $41.24 | $39.16 | 44,548 |
| 2021-03-11 | $40.98 | $41.30 | $40.73 | $40.87 | $38.81 | 74,190 |
| 2021-03-10 | $40.26 | $41.04 | $40.26 | $40.91 | $38.85 | 183,528 |
| 2021-03-09 | $40.74 | $40.84 | $40.08 | $40.20 | $38.17 | 124,770 |
| 2021-03-08 | $40.13 | $41.16 | $40.13 | $40.73 | $38.68 | 142,660 |
| 2021-03-05 | $39.51 | $40.13 | $38.74 | $40.03 | $38.01 | 69,970 |
| 2021-03-04 | $39.48 | $39.73 | $38.47 | $38.98 | $37.02 | 77,743 |
| 2021-03-03 | $39.23 | $39.98 | $39.23 | $39.50 | $37.51 | 145,714 |
| 2021-03-02 | $39.15 | $39.39 | $39.04 | $39.05 | $37.08 | 50,515 |
| 2021-03-01 | $38.91 | $39.47 | $38.91 | $39.22 | $37.24 | 127,680 |
| 2021-02-26 | $38.79 | $38.83 | $37.78 | $38.34 | $36.41 | 307,812 |
| 2021-02-25 | $39.89 | $40.00 | $38.82 | $38.90 | $36.94 | 51,951 |
| 2021-02-24 | $38.80 | $39.85 | $38.80 | $39.78 | $37.77 | 79,683 |
| 2021-02-23 | $38.67 | $38.91 | $38.40 | $38.83 | $36.87 | 98,039 |
| 2021-02-22 | $37.73 | $38.86 | $37.73 | $38.64 | $36.69 | 67,454 |
| 2021-02-19 | $37.21 | $37.90 | $37.21 | $37.81 | $35.90 | 54,900 |
| 2021-02-18 | $37.21 | $37.30 | $36.96 | $37.12 | $35.25 | 59,677 |
| 2021-02-17 | $37.17 | $37.46 | $37.03 | $37.34 | $35.46 | 45,116 |
| 2021-02-16 | $37.02 | $37.25 | $37.02 | $37.13 | $35.26 | 88,752 |
| 2021-02-12 | $36.46 | $36.81 | $36.46 | $36.74 | $34.89 | 55,756 |
| 2021-02-11 | $36.60 | $36.74 | $36.12 | $36.52 | $34.68 | 101,102 |
| 2021-02-10 | $36.54 | $36.68 | $36.23 | $36.56 | $34.72 | 82,604 |
| 2021-02-09 | $36.34 | $36.53 | $36.15 | $36.41 | $34.57 | 64,031 |
| 2021-02-08 | $35.79 | $36.34 | $35.79 | $36.34 | $34.51 | 61,094 |
| 2021-02-05 | $35.72 | $35.87 | $35.61 | $35.65 | $33.85 | 49,926 |
| 2021-02-04 | $34.97 | $35.52 | $34.97 | $35.52 | $33.73 | 43,189 |
| 2021-02-03 | $34.48 | $34.96 | $34.42 | $34.93 | $33.17 | 47,548 |
| 2021-02-02 | $34.32 | $34.67 | $34.18 | $34.38 | $32.65 | 54,726 |
| 2021-02-01 | $33.98 | $34.08 | $33.56 | $34.04 | $32.32 | 72,199 |
| 2021-01-29 | $34.53 | $34.71 | $33.62 | $33.69 | $31.99 | 78,656 |
| 2021-01-28 | $34.55 | $34.92 | $34.55 | $34.69 | $32.94 | 68,972 |
| 2021-01-27 | $34.31 | $34.97 | $34.26 | $34.36 | $32.63 | 117,014 |
| 2021-01-26 | $35.24 | $35.59 | $34.97 | $34.97 | $33.21 | 86,334 |
| 2021-01-25 | $35.04 | $35.17 | $34.63 | $35.16 | $33.39 | 46,833 |
| 2021-01-22 | $35.06 | $35.36 | $34.81 | $35.34 | $33.56 | 122,240 |
| 2021-01-21 | $36.04 | $36.04 | $35.49 | $35.57 | $33.78 | 91,974 |
| 2021-01-20 | $36.24 | $36.28 | $35.80 | $36.04 | $34.22 | 82,364 |
| 2021-01-19 | $35.94 | $36.24 | $35.80 | $36.08 | $34.26 | 71,579 |
| 2021-01-15 | $35.94 | $35.94 | $35.37 | $35.66 | $33.86 | 88,620 |
| 2021-01-14 | $35.82 | $36.69 | $35.82 | $36.45 | $34.61 | 73,765 |
| 2021-01-13 | $35.99 | $35.99 | $35.54 | $35.70 | $33.90 | 72,922 |
| 2021-01-12 | $35.48 | $36.11 | $35.47 | $36.05 | $34.23 | 114,928 |
| 2021-01-11 | $34.89 | $35.50 | $34.64 | $35.41 | $33.63 | 166,745 |
| 2021-01-08 | $35.66 | $35.66 | $34.94 | $35.26 | $33.48 | 69,451 |
| 2021-01-07 | $35.50 | $35.93 | $35.50 | $35.55 | $33.76 | 120,996 |
| 2021-01-06 | $34.40 | $35.61 | $34.40 | $35.34 | $33.56 | 81,830 |
| 2021-01-05 | $33.42 | $34.45 | $33.42 | $34.01 | $32.29 | 59,268 |
| 2021-01-04 | $33.96 | $34.05 | $33.12 | $33.39 | $31.71 | 204,376 |
| 2020-12-31 | $33.70 | $33.87 | $33.47 | $33.80 | $32.10 | 123,568 |
| 2020-12-30 | $33.35 | $33.82 | $33.35 | $33.70 | $32.00 | 137,784 |
| 2020-12-29 | $33.72 | $33.83 | $33.22 | $33.34 | $31.66 | 141,530 |
| 2020-12-28 | $33.84 | $34.16 | $33.55 | $33.59 | $31.90 | 78,958 |
| 2020-12-24 | $33.71 | $33.71 | $33.37 | $33.61 | $31.92 | 31,306 |
| 2020-12-23 | $33.22 | $33.88 | $33.22 | $33.74 | $32.04 | 78,388 |
| 2020-12-22 | $33.29 | $33.41 | $33.08 | $33.09 | $31.42 | 74,109 |
| 2020-12-21 | $33.05 | $33.47 | $32.86 | $33.30 | $31.62 | 230,066 |
| 2020-12-18 | $34.62 | $34.79 | $34.15 | $34.43 | $31.88 | 91,303 |
| 2020-12-17 | $34.85 | $34.97 | $34.53 | $34.69 | $32.12 | 119,583 |
| 2020-12-16 | $34.94 | $34.94 | $34.66 | $34.78 | $32.20 | 60,136 |
| 2020-12-15 | $34.44 | $34.97 | $34.27 | $34.94 | $32.35 | 101,546 |
| 2020-12-14 | $35.38 | $35.38 | $34.23 | $34.23 | $31.70 | 96,194 |
| 2020-12-11 | $35.09 | $35.15 | $34.73 | $35.02 | $32.43 | 66,456 |
| 2020-12-10 | $34.92 | $35.43 | $34.84 | $35.37 | $32.75 | 48,915 |
| 2020-12-09 | $35.13 | $35.55 | $34.84 | $35.18 | $32.58 | 122,197 |
| 2020-12-08 | $34.41 | $35.03 | $34.41 | $34.95 | $32.36 | 107,246 |
| 2020-12-07 | $35.06 | $35.06 | $34.55 | $34.75 | $32.18 | 71,614 |
| 2020-12-04 | $34.37 | $35.20 | $34.37 | $35.20 | $32.59 | 105,077 |
| 2020-12-03 | $33.81 | $34.38 | $33.81 | $34.13 | $31.60 | 78,452 |
| 2020-12-02 | $33.08 | $33.92 | $33.08 | $33.86 | $31.35 | 101,871 |
| 2020-12-01 | $33.20 | $33.69 | $33.18 | $33.21 | $30.75 | 65,106 |
| 2020-11-30 | $33.61 | $33.66 | $32.72 | $32.72 | $30.30 | 104,912 |
| 2020-11-27 | $34.03 | $34.15 | $33.79 | $33.85 | $31.35 | 34,701 |
| 2020-11-25 | $34.39 | $34.39 | $33.92 | $34.12 | $31.59 | 111,168 |
| 2020-11-24 | $33.78 | $34.67 | $33.78 | $34.62 | $32.06 | 198,707 |
| 2020-11-23 | $32.29 | $33.34 | $32.29 | $33.23 | $30.77 | 98,370 |
| 2020-11-20 | $32.13 | $32.21 | $31.89 | $32.04 | $29.67 | 71,372 |
| 2020-11-19 | $31.82 | $32.25 | $31.71 | $32.22 | $29.83 | 84,307 |
| 2020-11-18 | $32.65 | $32.97 | $32.09 | $32.10 | $29.72 | 84,869 |
| 2020-11-17 | $31.98 | $32.65 | $31.77 | $32.60 | $30.19 | 77,497 |
| 2020-11-16 | $31.85 | $32.50 | $31.85 | $32.50 | $30.09 | 132,432 |
| 2020-11-13 | $30.28 | $31.27 | $30.28 | $31.16 | $28.85 | 80,445 |
| 2020-11-12 | $30.68 | $30.69 | $29.84 | $30.13 | $27.90 | 109,570 |
| 2020-11-11 | $31.64 | $31.64 | $30.84 | $31.04 | $28.74 | 151,210 |
| 2020-11-10 | $31.04 | $31.48 | $30.91 | $31.44 | $29.11 | 97,800 |
| 2020-11-09 | $30.12 | $31.46 | $30.11 | $30.90 | $28.61 | 129,640 |
| 2020-11-06 | $28.50 | $28.75 | $27.94 | $28.03 | $25.95 | 275,659 |
| 2020-11-05 | $28.00 | $28.74 | $28.00 | $28.51 | $26.40 | 88,175 |
| 2020-11-04 | $28.22 | $28.50 | $27.67 | $27.84 | $25.78 | 82,342 |
| 2020-11-03 | $28.36 | $28.72 | $28.32 | $28.53 | $26.42 | 69,322 |
| 2020-11-02 | $27.46 | $28.18 | $27.36 | $28.03 | $25.95 | 59,291 |
| 2020-10-30 | $26.82 | $27.19 | $26.66 | $27.19 | $25.18 | 120,684 |
| 2020-10-29 | $26.24 | $27.13 | $26.05 | $27.01 | $25.01 | 129,419 |
| 2020-10-28 | $26.68 | $26.96 | $26.33 | $26.37 | $24.42 | 170,104 |
| 2020-10-27 | $28.03 | $28.03 | $27.43 | $27.43 | $25.40 | 69,748 |
| 2020-10-26 | $28.42 | $28.49 | $27.82 | $28.09 | $26.01 | 247,143 |
| 2020-10-23 | $28.97 | $29.21 | $28.73 | $28.94 | $26.80 | 65,524 |
| 2020-10-22 | $28.18 | $28.85 | $28.10 | $28.82 | $26.69 | 82,666 |
| 2020-10-21 | $28.24 | $28.46 | $28.15 | $28.16 | $26.08 | 98,475 |
| 2020-10-20 | $28.15 | $28.63 | $28.15 | $28.34 | $26.24 | 128,736 |
| 2020-10-19 | $28.41 | $28.70 | $28.07 | $28.09 | $26.01 | 87,128 |
| 2020-10-16 | $28.57 | $28.73 | $28.31 | $28.39 | $26.29 | 81,497 |
| 2020-10-15 | $27.95 | $28.55 | $27.82 | $28.54 | $26.43 | 101,638 |
| 2020-10-14 | $28.24 | $28.64 | $28.24 | $28.29 | $26.20 | 119,803 |
| 2020-10-13 | $28.69 | $28.69 | $28.13 | $28.21 | $26.12 | 117,466 |
| 2020-10-12 | $28.65 | $28.89 | $28.59 | $28.83 | $26.70 | 78,867 |
| 2020-10-09 | $29.05 | $29.06 | $28.60 | $28.61 | $26.49 | 121,073 |
| 2020-10-08 | $28.44 | $28.90 | $28.43 | $28.88 | $26.74 | 116,014 |
| 2020-10-07 | $27.86 | $28.31 | $27.86 | $28.22 | $26.13 | 102,997 |
| 2020-10-06 | $28.02 | $28.51 | $27.60 | $27.65 | $25.60 | 135,166 |
| 2020-10-05 | $27.31 | $27.88 | $27.31 | $27.85 | $25.79 | 178,023 |
| 2020-10-02 | $26.03 | $27.21 | $26.03 | $27.07 | $25.07 | 75,604 |
| 2020-10-01 | $26.87 | $27.01 | $26.40 | $26.56 | $24.59 | 129,879 |
| 2020-09-30 | $26.84 | $27.22 | $26.75 | $26.88 | $24.89 | 114,059 |
| 2020-09-29 | $27.13 | $27.13 | $26.54 | $26.74 | $24.76 | 89,505 |
| 2020-09-28 | $26.94 | $27.42 | $26.94 | $27.19 | $25.18 | 88,198 |
| 2020-09-25 | $26.05 | $26.68 | $26.03 | $26.55 | $24.58 | 119,138 |
| 2020-09-24 | $26.24 | $26.68 | $25.78 | $26.28 | $24.33 | 168,635 |
| 2020-09-23 | $27.26 | $27.49 | $26.31 | $26.31 | $24.36 | 121,818 |
| 2020-09-22 | $27.43 | $27.75 | $27.09 | $27.22 | $25.20 | 91,571 |
| 2020-09-21 | $27.93 | $27.93 | $27.11 | $27.44 | $25.41 | 247,330 |
| 2020-09-18 | $29.33 | $29.38 | $28.92 | $28.96 | $26.46 | 57,633 |
| 2020-09-17 | $28.75 | $29.35 | $28.57 | $29.35 | $26.81 | 121,494 |
| 2020-09-16 | $28.78 | $29.63 | $28.65 | $29.22 | $26.70 | 103,462 |
| 2020-09-15 | $28.99 | $29.04 | $28.68 | $28.70 | $26.22 | 93,736 |
| 2020-09-14 | $28.43 | $28.97 | $28.43 | $28.86 | $26.37 | 173,444 |
| 2020-09-11 | $27.98 | $28.32 | $27.82 | $28.21 | $25.77 | 98,334 |
| 2020-09-10 | $28.47 | $28.69 | $27.83 | $27.84 | $25.43 | 128,931 |
| 2020-09-09 | $28.48 | $28.61 | $28.26 | $28.40 | $25.95 | 68,834 |
| 2020-09-08 | $28.78 | $28.84 | $28.21 | $28.23 | $25.79 | 107,290 |
| 2020-09-04 | $29.22 | $29.43 | $28.61 | $29.09 | $26.58 | 91,000 |
| 2020-09-03 | $29.24 | $29.91 | $28.70 | $28.89 | $26.39 | 135,984 |
| 2020-09-02 | $28.77 | $29.35 | $28.70 | $29.29 | $26.76 | 112,803 |
| 2020-09-01 | $28.40 | $28.77 | $28.23 | $28.76 | $26.27 | 117,998 |
| 2020-08-31 | $29.22 | $29.22 | $28.55 | $28.55 | $26.08 | 102,517 |
| 2020-08-28 | $29.03 | $29.29 | $28.89 | $29.27 | $26.74 | 58,997 |
| 2020-08-27 | $28.74 | $29.01 | $28.72 | $28.94 | $26.44 | 236,510 |
| 2020-08-26 | $28.93 | $29.01 | $28.67 | $28.71 | $26.23 | 105,021 |
| 2020-08-25 | $29.39 | $29.52 | $28.89 | $29.03 | $26.52 | 128,561 |
| 2020-08-24 | $28.31 | $29.25 | $28.28 | $29.25 | $26.72 | 76,410 |
| 2020-08-21 | $28.20 | $28.33 | $28.01 | $28.13 | $25.70 | 84,959 |
| 2020-08-20 | $28.53 | $28.59 | $28.30 | $28.30 | $25.85 | 131,805 |
| 2020-08-19 | $28.88 | $29.13 | $28.72 | $28.80 | $26.31 | 125,178 |
| 2020-08-18 | $29.20 | $29.24 | $28.86 | $28.87 | $26.38 | 104,633 |
| 2020-08-17 | $29.44 | $29.44 | $29.18 | $29.23 | $26.70 | 90,267 |
| 2020-08-14 | $29.01 | $29.58 | $28.96 | $29.48 | $26.93 | 64,852 |
| 2020-08-13 | $29.35 | $29.55 | $29.10 | $29.19 | $26.67 | 84,800 |
| 2020-08-12 | $29.94 | $30.05 | $29.28 | $29.58 | $27.02 | 97,014 |
| 2020-08-11 | $29.86 | $30.31 | $29.48 | $29.54 | $26.99 | 104,253 |
| 2020-08-10 | $28.65 | $29.38 | $28.65 | $29.36 | $26.82 | 85,162 |
| 2020-08-07 | $27.82 | $28.60 | $27.76 | $28.57 | $26.10 | 134,700 |
| 2020-08-06 | $28.12 | $28.38 | $27.99 | $28.02 | $25.60 | 104,069 |
| 2020-08-05 | $28.19 | $28.48 | $28.18 | $28.25 | $25.81 | 176,346 |
| 2020-08-04 | $27.60 | $27.99 | $27.53 | $27.92 | $25.51 | 142,601 |
| 2020-08-03 | $27.77 | $27.87 | $27.57 | $27.70 | $25.31 | 87,318 |
| 2020-07-31 | $27.76 | $27.79 | $27.33 | $27.68 | $25.29 | 117,713 |
| 2020-07-30 | $28.32 | $28.32 | $27.76 | $27.94 | $25.53 | 120,949 |
| 2020-07-29 | $28.41 | $28.84 | $28.34 | $28.80 | $26.31 | 113,711 |
| 2020-07-28 | $28.51 | $28.78 | $28.33 | $28.37 | $25.92 | 83,306 |
| 2020-07-27 | $28.59 | $28.70 | $28.25 | $28.67 | $26.19 | 102,153 |
| 2020-07-24 | $28.72 | $28.96 | $28.50 | $28.57 | $26.10 | 98,027 |
| 2020-07-23 | $28.59 | $28.89 | $28.41 | $28.77 | $26.28 | 139,515 |
| 2020-07-22 | $28.38 | $28.72 | $28.30 | $28.70 | $26.22 | 135,382 |
| 2020-07-21 | $28.08 | $28.77 | $28.08 | $28.53 | $26.06 | 107,328 |
| 2020-07-20 | $28.20 | $28.28 | $27.76 | $27.76 | $25.36 | 149,343 |
| 2020-07-17 | $28.48 | $28.65 | $28.24 | $28.30 | $25.85 | 104,975 |
| 2020-07-16 | $28.12 | $28.72 | $28.02 | $28.42 | $25.96 | 92,833 |
| 2020-07-15 | $28.00 | $28.41 | $27.86 | $28.35 | $25.90 | 159,618 |
| 2020-07-14 | $26.91 | $27.52 | $26.78 | $27.46 | $25.09 | 221,092 |
| 2020-07-13 | $27.19 | $27.42 | $26.80 | $27.03 | $24.69 | 168,609 |
| 2020-07-10 | $25.93 | $27.01 | $25.93 | $27.00 | $24.67 | 186,200 |
| 2020-07-09 | $26.82 | $26.84 | $25.81 | $25.99 | $23.74 | 150,357 |
| 2020-07-08 | $26.96 | $27.16 | $26.60 | $26.87 | $24.55 | 199,178 |
| 2020-07-07 | $27.30 | $27.31 | $26.92 | $26.97 | $24.64 | 95,646 |
| 2020-07-06 | $27.75 | $27.99 | $27.33 | $27.62 | $25.23 | 144,227 |
| 2020-07-02 | $27.49 | $27.84 | $27.18 | $27.25 | $24.90 | 95,392 |
| 2020-07-01 | $27.59 | $27.79 | $27.00 | $27.02 | $24.69 | 125,519 |
| 2020-06-30 | $26.91 | $27.66 | $26.85 | $27.51 | $25.13 | 133,117 |
| 2020-06-29 | $26.61 | $27.17 | $26.56 | $27.07 | $24.73 | 73,027 |
| 2020-06-26 | $27.06 | $27.06 | $26.25 | $26.43 | $24.15 | 118,838 |
| 2020-06-25 | $26.55 | $27.22 | $26.45 | $27.22 | $24.87 | 97,368 |
| 2020-06-24 | $27.70 | $27.70 | $26.59 | $26.74 | $24.43 | 184,844 |
| 2020-06-23 | $28.39 | $28.54 | $28.10 | $28.10 | $25.67 | 110,389 |
| 2020-06-22 | $28.04 | $28.22 | $27.67 | $28.12 | $25.69 | 99,628 |
| 2020-06-19 | $29.29 | $29.32 | $28.27 | $28.39 | $25.79 | 82,045 |
| 2020-06-18 | $28.20 | $28.90 | $28.19 | $28.69 | $26.06 | 107,879 |
| 2020-06-17 | $29.24 | $29.24 | $28.48 | $28.50 | $25.89 | 110,506 |
| 2020-06-16 | $29.75 | $29.92 | $28.80 | $29.24 | $26.56 | 154,981 |
| 2020-06-15 | $27.21 | $28.80 | $27.04 | $28.58 | $25.96 | 116,902 |
| 2020-06-12 | $28.56 | $28.78 | $27.60 | $28.28 | $25.69 | 221,960 |
| 2020-06-11 | $28.52 | $28.89 | $27.33 | $27.43 | $24.92 | 318,014 |
| 2020-06-10 | $31.28 | $31.28 | $30.18 | $30.18 | $27.41 | 105,899 |
| 2020-06-09 | $31.53 | $31.57 | $31.09 | $31.40 | $28.52 | 118,485 |
| 2020-06-08 | $31.78 | $32.35 | $31.63 | $32.35 | $29.39 | 134,905 |
| 2020-06-05 | $31.18 | $31.68 | $31.07 | $31.15 | $28.30 | 282,908 |
| 2020-06-04 | $29.11 | $29.80 | $28.86 | $29.79 | $27.06 | 387,976 |
| 2020-06-03 | $28.74 | $29.38 | $28.74 | $29.25 | $26.57 | 229,792 |
| 2020-06-02 | $27.89 | $28.39 | $27.89 | $28.25 | $25.66 | 550,150 |
| 2020-06-01 | $27.39 | $27.90 | $27.22 | $27.76 | $25.22 | 137,854 |
| 2020-05-29 | $27.44 | $27.59 | $26.94 | $27.38 | $24.87 | 133,438 |
| 2020-05-28 | $28.58 | $28.58 | $27.64 | $27.72 | $25.18 | 131,334 |
| 2020-05-27 | $28.36 | $28.66 | $27.84 | $28.40 | $25.80 | 150,331 |
| 2020-05-26 | $27.30 | $27.87 | $27.30 | $27.65 | $25.12 | 102,251 |
| 2020-05-22 | $26.27 | $26.31 | $25.82 | $26.22 | $23.82 | 117,125 |
| 2020-05-21 | $26.30 | $26.63 | $26.13 | $26.31 | $23.90 | 146,709 |
| 2020-05-20 | $26.04 | $26.47 | $26.04 | $26.36 | $23.94 | 150,711 |
| 2020-05-19 | $26.08 | $26.17 | $25.56 | $25.59 | $23.24 | 134,452 |
| 2020-05-18 | $25.29 | $26.36 | $25.29 | $26.16 | $23.76 | 140,553 |
| 2020-05-15 | $24.08 | $24.42 | $23.85 | $24.19 | $21.97 | 102,940 |
| 2020-05-14 | $23.24 | $24.31 | $22.82 | $24.31 | $22.08 | 311,436 |
| 2020-05-13 | $24.78 | $24.78 | $23.53 | $23.75 | $21.57 | 252,088 |
| 2020-05-12 | $25.77 | $25.84 | $24.93 | $24.93 | $22.65 | 161,022 |
| 2020-05-11 | $25.81 | $25.83 | $25.32 | $25.59 | $23.24 | 280,398 |
| 2020-05-08 | $25.51 | $26.15 | $25.42 | $26.11 | $23.72 | 106,041 |
| 2020-05-07 | $24.86 | $25.51 | $24.86 | $24.98 | $22.69 | 427,958 |
| 2020-05-06 | $25.33 | $25.41 | $24.50 | $24.50 | $22.25 | 546,428 |
| 2020-05-05 | $25.84 | $25.99 | $25.11 | $25.14 | $22.84 | 411,677 |
| 2020-05-04 | $24.97 | $25.37 | $24.65 | $25.36 | $23.04 | 562,514 |
| 2020-05-01 | $25.96 | $25.96 | $25.16 | $25.31 | $22.99 | 276,482 |
| 2020-04-30 | $27.31 | $27.31 | $26.58 | $26.64 | $24.20 | 225,185 |
| 2020-04-29 | $27.25 | $28.01 | $27.25 | $27.77 | $25.22 | 183,693 |
| 2020-04-28 | $26.42 | $26.84 | $26.17 | $26.57 | $24.13 | 200,754 |
| 2020-04-27 | $25.04 | $25.99 | $24.97 | $25.83 | $23.46 | 181,282 |
| 2020-04-24 | $24.76 | $25.08 | $24.44 | $24.92 | $22.64 | 170,407 |
| 2020-04-23 | $24.40 | $24.96 | $24.40 | $24.58 | $22.33 | 361,084 |
| 2020-04-22 | $24.46 | $24.54 | $24.18 | $24.25 | $22.03 | 179,110 |
| 2020-04-21 | $23.89 | $24.31 | $23.71 | $23.95 | $21.76 | 134,472 |
| 2020-04-20 | $24.69 | $25.30 | $24.50 | $24.62 | $22.36 | 193,249 |
| 2020-04-17 | $24.71 | $25.41 | $24.71 | $25.33 | $23.01 | 290,325 |
| 2020-04-16 | $24.53 | $24.55 | $23.81 | $23.95 | $21.76 | 258,965 |
| 2020-04-15 | $24.98 | $24.98 | $24.20 | $24.50 | $22.25 | 287,840 |
| 2020-04-14 | $26.05 | $26.33 | $25.59 | $25.89 | $23.52 | 303,785 |
| 2020-04-13 | $26.31 | $26.31 | $25.24 | $25.56 | $23.22 | 234,675 |
| 2020-04-09 | $25.99 | $26.86 | $25.73 | $26.20 | $23.80 | 215,690 |
| 2020-04-08 | $24.20 | $25.42 | $24.20 | $25.30 | $22.98 | 235,955 |
| 2020-04-07 | $24.39 | $24.99 | $23.88 | $23.92 | $21.73 | 182,037 |
| 2020-04-06 | $22.32 | $23.41 | $22.32 | $23.24 | $21.11 | 167,967 |
| 2020-04-03 | $21.87 | $22.14 | $21.23 | $21.44 | $19.48 | 290,251 |
| 2020-04-02 | $21.62 | $22.72 | $21.35 | $21.90 | $19.89 | 295,754 |
| 2020-04-01 | $22.26 | $22.26 | $21.48 | $21.65 | $19.67 | 358,622 |
| 2020-03-31 | $23.63 | $23.85 | $22.94 | $23.19 | $21.06 | 296,799 |
| 2020-03-30 | $23.24 | $23.67 | $22.78 | $23.61 | $21.45 | 436,493 |
| 2020-03-27 | $23.27 | $23.87 | $22.74 | $23.18 | $21.06 | 326,057 |
| 2020-03-26 | $23.02 | $24.35 | $23.00 | $24.16 | $21.95 | 384,185 |
| 2020-03-25 | $22.23 | $23.94 | $21.45 | $22.81 | $20.72 | 484,773 |
| 2020-03-24 | $20.90 | $21.92 | $20.69 | $21.92 | $19.91 | 530,608 |
| 2020-03-23 | $20.90 | $20.90 | $19.38 | $19.60 | $17.80 | 472,512 |
| 2020-03-20 | $22.26 | $22.59 | $21.02 | $21.26 | $19.04 | 343,798 |
| 2020-03-19 | $21.45 | $22.43 | $20.66 | $21.92 | $19.63 | 384,790 |
| 2020-03-18 | $21.94 | $22.83 | $20.55 | $21.62 | $19.36 | 457,460 |
| 2020-03-17 | $22.73 | $23.75 | $21.75 | $23.61 | $21.14 | 493,230 |
| 2020-03-16 | $22.76 | $24.37 | $22.08 | $22.37 | $20.03 | 478,038 |
| 2020-03-13 | $24.94 | $25.79 | $23.52 | $25.78 | $23.08 | 947,026 |
| 2020-03-12 | $24.98 | $25.29 | $23.50 | $23.60 | $21.13 | 1,038,078 |
| 2020-03-11 | $28.17 | $28.24 | $26.85 | $27.16 | $24.32 | 1,246,329 |
| 2020-03-10 | $29.12 | $29.29 | $27.41 | $29.04 | $26.00 | 823,341 |
| 2020-03-09 | $28.63 | $29.91 | $27.43 | $27.97 | $25.04 | 899,114 |
| 2020-03-06 | $31.12 | $31.92 | $30.90 | $31.43 | $28.14 | 556,974 |
| 2020-03-05 | $32.79 | $32.82 | $31.94 | $32.19 | $28.82 | 337,624 |
| 2020-03-04 | $33.25 | $33.64 | $32.78 | $33.61 | $30.09 | 338,063 |
| 2020-03-03 | $33.91 | $34.39 | $32.46 | $32.74 | $29.31 | 1,088,773 |
| 2020-03-02 | $33.10 | $33.89 | $32.30 | $33.87 | $30.33 | 1,114,605 |
| 2020-02-28 | $32.11 | $32.92 | $31.72 | $32.88 | $29.44 | 630,424 |
| 2020-02-27 | $34.06 | $34.59 | $33.08 | $33.08 | $29.62 | 1,187,645 |
| 2020-02-26 | $35.51 | $35.76 | $34.70 | $34.71 | $31.08 | 285,734 |
| 2020-02-25 | $36.98 | $36.98 | $35.20 | $35.30 | $31.61 | 540,086 |
| 2020-02-24 | $37.17 | $37.28 | $36.80 | $36.86 | $33.00 | 147,183 |
| 2020-02-21 | $38.42 | $38.42 | $38.18 | $38.33 | $34.32 | 135,334 |
| 2020-02-20 | $38.28 | $38.75 | $38.28 | $38.67 | $34.62 | 161,141 |
| 2020-02-19 | $38.35 | $38.42 | $38.21 | $38.36 | $34.35 | 127,607 |
| 2020-02-18 | $38.37 | $38.50 | $38.00 | $38.25 | $34.25 | 225,878 |
| 2020-02-14 | $38.67 | $38.69 | $38.33 | $38.50 | $34.47 | 310,050 |
| 2020-02-13 | $38.73 | $38.73 | $38.48 | $38.65 | $34.61 | 296,865 |
| 2020-02-12 | $38.63 | $38.92 | $38.63 | $38.85 | $34.79 | 194,245 |
| 2020-02-11 | $38.43 | $38.55 | $38.28 | $38.46 | $34.44 | 145,848 |
| 2020-02-10 | $38.08 | $38.28 | $38.04 | $38.22 | $34.22 | 116,731 |
| 2020-02-07 | $38.38 | $38.38 | $38.10 | $38.15 | $34.16 | 114,850 |
| 2020-02-06 | $38.85 | $38.88 | $38.53 | $38.53 | $34.50 | 140,344 |
| 2020-02-05 | $37.83 | $38.60 | $37.83 | $38.56 | $34.53 | 176,117 |
| 2020-02-04 | $37.62 | $37.75 | $37.47 | $37.48 | $33.56 | 335,072 |
| 2020-02-03 | $37.27 | $37.51 | $37.00 | $37.10 | $33.22 | 456,712 |
| 2020-01-31 | $37.74 | $37.74 | $37.01 | $37.17 | $33.28 | 207,539 |
| 2020-01-30 | $37.75 | $37.92 | $37.41 | $37.89 | $33.93 | 121,222 |
| 2020-01-29 | $38.40 | $38.52 | $38.14 | $38.14 | $34.15 | 188,330 |
| 2020-01-28 | $38.17 | $38.44 | $38.05 | $38.33 | $34.32 | 246,116 |
| 2020-01-27 | $38.18 | $38.21 | $37.95 | $37.98 | $34.01 | 125,291 |
| 2020-01-24 | $39.29 | $39.29 | $38.50 | $38.73 | $34.68 | 119,184 |
| 2020-01-23 | $39.19 | $39.31 | $38.85 | $39.27 | $35.16 | 122,032 |
| 2020-01-22 | $39.44 | $39.50 | $39.27 | $39.31 | $35.20 | 367,075 |
| 2020-01-21 | $39.53 | $39.54 | $39.23 | $39.30 | $35.19 | 100,198 |
| 2020-01-17 | $39.80 | $39.85 | $39.62 | $39.71 | $35.56 | 133,426 |
| 2020-01-16 | $39.48 | $39.71 | $39.48 | $39.71 | $35.56 | 219,446 |
| 2020-01-15 | $39.19 | $39.50 | $39.18 | $39.32 | $35.21 | 184,419 |
| 2020-01-14 | $39.00 | $39.26 | $38.97 | $39.26 | $35.15 | 305,294 |
| 2020-01-13 | $38.81 | $39.02 | $38.68 | $39.01 | $34.93 | 113,375 |
| 2020-01-10 | $38.95 | $38.97 | $38.72 | $38.78 | $34.72 | 173,220 |
| 2020-01-09 | $38.90 | $38.90 | $38.63 | $38.87 | $34.80 | 207,908 |
| 2020-01-08 | $38.97 | $39.09 | $38.78 | $38.93 | $34.86 | 243,247 |
| 2020-01-07 | $38.95 | $39.02 | $38.74 | $38.94 | $34.87 | 114,666 |
| 2020-01-06 | $38.81 | $39.07 | $38.79 | $39.02 | $34.94 | 102,251 |
| 2020-01-03 | $39.09 | $39.14 | $38.94 | $39.01 | $34.93 | 484,623 |
| 2020-01-02 | $39.72 | $39.72 | $39.21 | $39.38 | $35.26 | 295,191 |
| 2019-12-31 | $39.23 | $39.46 | $39.14 | $39.46 | $35.33 | 186,675 |
| 2019-12-30 | $39.38 | $39.44 | $39.23 | $39.23 | $35.13 | 87,389 |
| 2019-12-27 | $39.57 | $39.57 | $39.34 | $39.38 | $35.26 | 127,334 |
| 2019-12-26 | $39.51 | $39.53 | $39.38 | $39.45 | $35.32 | 40,936 |
| 2019-12-24 | $39.54 | $39.58 | $39.39 | $39.44 | $35.31 | 82,826 |
| 2019-12-23 | $39.54 | $39.54 | $39.40 | $39.51 | $35.38 | 639,651 |
| 2019-12-20 | $39.77 | $40.11 | $39.77 | $39.93 | $35.32 | 113,584 |
| 2019-12-19 | $39.74 | $39.74 | $39.62 | $39.66 | $35.08 | 123,269 |
| 2019-12-18 | $39.60 | $39.75 | $39.58 | $39.68 | $35.09 | 126,124 |
| 2019-12-17 | $39.42 | $39.66 | $39.42 | $39.60 | $35.02 | 196,628 |
| 2019-12-16 | $39.36 | $39.57 | $39.36 | $39.41 | $34.86 | 132,651 |
| 2019-12-13 | $39.44 | $39.60 | $39.10 | $39.13 | $34.61 | 144,571 |
| 2019-12-12 | $38.83 | $39.51 | $38.83 | $39.47 | $34.91 | 101,787 |
| 2019-12-11 | $38.74 | $38.87 | $38.74 | $38.83 | $34.34 | 146,870 |
| 2019-12-10 | $38.80 | $38.80 | $38.61 | $38.69 | $34.22 | 85,608 |
| 2019-12-09 | $38.78 | $38.94 | $38.74 | $38.84 | $34.35 | 112,579 |
| 2019-12-06 | $38.58 | $38.96 | $38.58 | $38.83 | $34.34 | 264,763 |
| 2019-12-05 | $38.42 | $38.48 | $38.24 | $38.33 | $33.90 | 116,667 |
| 2019-12-04 | $38.09 | $38.46 | $38.09 | $38.27 | $33.85 | 108,512 |
| 2019-12-03 | $38.00 | $38.00 | $37.73 | $37.97 | $33.58 | 151,950 |
| 2019-12-02 | $38.71 | $38.76 | $38.39 | $38.40 | $33.96 | 103,508 |
| 2019-11-29 | $38.77 | $38.77 | $38.64 | $38.66 | $34.19 | 21,085 |
| 2019-11-27 | $38.69 | $38.89 | $38.68 | $38.87 | $34.38 | 126,590 |
| 2019-11-26 | $38.63 | $38.78 | $38.53 | $38.64 | $34.17 | 154,595 |
| 2019-11-25 | $38.46 | $38.77 | $38.39 | $38.77 | $34.29 | 133,417 |
| 2019-11-22 | $38.31 | $38.44 | $38.23 | $38.36 | $33.93 | 120,119 |
| 2019-11-21 | $38.24 | $38.24 | $38.02 | $38.20 | $33.79 | 107,563 |
| 2019-11-20 | $38.26 | $38.41 | $38.02 | $38.19 | $33.78 | 145,498 |
| 2019-11-19 | $38.77 | $38.77 | $38.41 | $38.42 | $33.98 | 81,503 |
| 2019-11-18 | $39.04 | $39.12 | $38.80 | $38.90 | $34.40 | 96,494 |
| 2019-11-15 | $39.02 | $39.16 | $38.89 | $39.08 | $34.56 | 76,522 |
| 2019-11-14 | $38.72 | $38.90 | $38.72 | $38.82 | $34.33 | 147,773 |
| 2019-11-13 | $38.86 | $38.92 | $38.69 | $38.72 | $34.25 | 141,323 |
| 2019-11-12 | $39.08 | $39.30 | $38.93 | $39.03 | $34.52 | 202,480 |
| 2019-11-11 | $38.96 | $39.04 | $38.80 | $39.04 | $34.53 | 67,316 |
| 2019-11-08 | $39.08 | $39.19 | $38.83 | $39.19 | $34.66 | 102,874 |
| 2019-11-07 | $39.25 | $39.48 | $39.13 | $39.23 | $34.70 | 204,412 |
| 2019-11-06 | $39.16 | $39.17 | $38.80 | $38.96 | $34.46 | 87,530 |
| 2019-11-05 | $39.04 | $39.34 | $39.00 | $39.16 | $34.63 | 92,137 |
| 2019-11-04 | $38.55 | $39.02 | $38.55 | $39.02 | $34.51 | 219,338 |
| 2019-11-01 | $37.82 | $38.38 | $37.82 | $38.38 | $33.94 | 129,304 |
| 2019-10-31 | $38.00 | $38.00 | $37.44 | $37.61 | $33.26 | 118,822 |
| 2019-10-30 | $38.26 | $38.26 | $37.88 | $38.10 | $33.70 | 106,385 |
| 2019-10-29 | $38.14 | $38.39 | $38.08 | $38.31 | $33.88 | 100,995 |
| 2019-10-28 | $38.31 | $38.42 | $38.21 | $38.24 | $33.82 | 94,873 |
| 2019-10-25 | $37.92 | $38.24 | $37.89 | $38.19 | $33.78 | 391,007 |
| 2019-10-24 | $38.29 | $38.34 | $37.79 | $38.02 | $33.63 | 87,405 |
| 2019-10-23 | $38.02 | $38.24 | $37.92 | $38.24 | $33.82 | 189,099 |
| 2019-10-22 | $37.77 | $38.22 | $37.65 | $38.10 | $33.70 | 129,887 |
| 2019-10-21 | $37.50 | $37.75 | $37.50 | $37.72 | $33.36 | 141,815 |
| 2019-10-18 | $37.16 | $37.47 | $37.14 | $37.38 | $33.06 | 104,941 |
| 2019-10-17 | $37.31 | $37.40 | $37.18 | $37.32 | $33.01 | 137,186 |
| 2019-10-16 | $37.28 | $37.56 | $37.26 | $37.28 | $32.97 | 134,202 |
| 2019-10-15 | $37.12 | $37.46 | $37.05 | $37.31 | $33.00 | 140,812 |
| 2019-10-14 | $37.16 | $37.16 | $36.90 | $37.06 | $32.78 | 150,379 |
| 2019-10-11 | $37.05 | $37.49 | $37.05 | $37.24 | $32.94 | 187,043 |
| 2019-10-10 | $36.24 | $36.72 | $36.24 | $36.62 | $32.39 | 135,883 |
| 2019-10-09 | $36.09 | $36.22 | $35.98 | $36.10 | $31.93 | 202,785 |
| 2019-10-08 | $36.23 | $36.23 | $35.85 | $35.86 | $31.72 | 540,516 |
| 2019-10-07 | $36.61 | $36.81 | $36.46 | $36.53 | $32.31 | 143,995 |
| 2019-10-04 | $36.47 | $36.68 | $36.32 | $36.68 | $32.44 | 85,551 |
| 2019-10-03 | $36.09 | $36.40 | $35.77 | $36.40 | $32.19 | 174,899 |
| 2019-10-02 | $36.78 | $36.78 | $36.07 | $36.15 | $31.97 | 212,704 |
| 2019-10-01 | $37.78 | $37.89 | $36.97 | $36.97 | $32.70 | 158,296 |
| 2019-09-30 | $37.67 | $37.79 | $37.61 | $37.69 | $33.33 | 177,357 |
| 2019-09-27 | $37.53 | $37.72 | $37.35 | $37.56 | $33.22 | 243,429 |
| 2019-09-26 | $37.43 | $37.55 | $37.25 | $37.46 | $33.13 | 143,364 |
| 2019-09-25 | $37.25 | $37.46 | $37.16 | $37.39 | $33.07 | 195,327 |
| 2019-09-24 | $37.63 | $37.63 | $37.11 | $37.25 | $32.95 | 120,342 |
| 2019-09-23 | $37.47 | $37.63 | $37.24 | $37.54 | $33.20 | 105,869 |
| 2019-09-20 | $38.12 | $38.26 | $37.90 | $37.92 | $33.17 | 118,462 |
| 2019-09-19 | $38.24 | $38.33 | $37.99 | $38.03 | $33.26 | 192,359 |
| 2019-09-18 | $38.30 | $38.30 | $37.90 | $38.16 | $33.38 | 135,486 |
| 2019-09-17 | $38.43 | $38.43 | $38.11 | $38.31 | $33.51 | 287,123 |
| 2019-09-16 | $38.54 | $38.58 | $38.37 | $38.48 | $33.66 | 92,111 |
| 2019-09-13 | $38.49 | $38.71 | $38.37 | $38.39 | $33.58 | 135,990 |
| 2019-09-12 | $38.43 | $38.47 | $38.09 | $38.32 | $33.52 | 210,547 |
| 2019-09-11 | $38.12 | $38.41 | $37.82 | $38.41 | $33.59 | 151,516 |
| 2019-09-10 | $37.47 | $38.05 | $37.46 | $38.04 | $33.27 | 133,728 |
| 2019-09-09 | $36.90 | $37.48 | $36.90 | $37.46 | $32.76 | 214,685 |
| 2019-09-06 | $36.60 | $36.85 | $36.49 | $36.76 | $32.15 | 315,001 |
| 2019-09-05 | $36.34 | $36.68 | $36.34 | $36.58 | $31.99 | 200,639 |
| 2019-09-04 | $35.73 | $35.99 | $35.67 | $35.96 | $31.45 | 154,118 |
| 2019-09-03 | $35.41 | $35.44 | $35.12 | $35.39 | $30.95 | 148,340 |
| 2019-08-30 | $35.58 | $35.85 | $35.51 | $35.61 | $31.14 | 146,851 |
| 2019-08-29 | $35.15 | $35.44 | $35.15 | $35.42 | $30.98 | 205,268 |
| 2019-08-28 | $34.36 | $34.90 | $34.33 | $34.83 | $30.46 | 548,268 |
| 2019-08-27 | $34.91 | $34.96 | $34.34 | $34.35 | $30.04 | 652,853 |
| 2019-08-26 | $34.80 | $34.86 | $34.58 | $34.75 | $30.39 | 237,020 |
| 2019-08-23 | $35.40 | $35.54 | $34.39 | $34.54 | $30.21 | 201,334 |
| 2019-08-22 | $35.56 | $35.80 | $35.46 | $35.61 | $31.14 | 410,518 |
| 2019-08-21 | $35.41 | $35.55 | $35.38 | $35.47 | $31.02 | 216,492 |
| 2019-08-20 | $35.53 | $35.53 | $35.17 | $35.18 | $30.77 | 270,955 |
| 2019-08-19 | $35.25 | $35.66 | $35.25 | $35.55 | $31.09 | 457,219 |
| 2019-08-16 | $34.55 | $35.04 | $34.55 | $34.96 | $30.58 | 230,730 |
| 2019-08-15 | $34.70 | $34.70 | $34.17 | $34.39 | $30.08 | 411,114 |
| 2019-08-14 | $35.28 | $35.28 | $34.58 | $34.62 | $30.28 | 255,705 |
| 2019-08-13 | $35.42 | $36.26 | $35.28 | $35.84 | $31.35 | 254,287 |
| 2019-08-12 | $35.79 | $35.79 | $35.32 | $35.42 | $30.98 | 170,461 |
| 2019-08-09 | $36.30 | $36.30 | $35.78 | $35.92 | $31.42 | 177,707 |
| 2019-08-08 | $35.90 | $36.33 | $35.80 | $36.33 | $31.77 | 475,999 |
| 2019-08-07 | $35.38 | $35.80 | $35.18 | $35.69 | $31.21 | 268,122 |
| 2019-08-06 | $35.96 | $36.07 | $35.43 | $35.80 | $31.31 | 343,644 |
| 2019-08-05 | $36.30 | $36.30 | $35.56 | $35.81 | $31.32 | 315,461 |
| 2019-08-02 | $36.96 | $37.13 | $36.60 | $36.70 | $32.10 | 123,711 |
| 2019-08-01 | $37.62 | $37.82 | $36.92 | $37.06 | $32.41 | 427,251 |
| 2019-07-31 | $37.66 | $37.82 | $37.12 | $37.40 | $32.71 | 249,775 |
| 2019-07-30 | $37.51 | $37.71 | $37.43 | $37.70 | $32.97 | 139,684 |
| 2019-07-29 | $37.78 | $37.79 | $37.56 | $37.65 | $32.93 | 270,582 |
| 2019-07-26 | $37.76 | $37.85 | $37.62 | $37.79 | $33.05 | 223,309 |
| 2019-07-25 | $37.78 | $37.85 | $37.59 | $37.68 | $32.96 | 229,668 |
| 2019-07-24 | $37.55 | $37.84 | $37.55 | $37.80 | $33.06 | 224,953 |
| 2019-07-23 | $37.49 | $37.60 | $37.38 | $37.55 | $32.84 | 212,078 |
| 2019-07-22 | $37.51 | $37.57 | $37.29 | $37.35 | $32.67 | 162,942 |
| 2019-07-19 | $37.49 | $37.61 | $37.42 | $37.45 | $32.75 | 259,693 |
| 2019-07-18 | $37.20 | $37.47 | $37.17 | $37.43 | $32.74 | 311,236 |
| 2019-07-17 | $37.77 | $37.78 | $37.33 | $37.33 | $32.65 | 150,324 |
| 2019-07-16 | $37.86 | $38.00 | $37.71 | $37.77 | $33.03 | 124,037 |
| 2019-07-15 | $37.92 | $37.98 | $37.85 | $37.90 | $33.15 | 169,852 |
| 2019-07-12 | $37.85 | $38.02 | $37.82 | $37.96 | $33.20 | 200,705 |
| 2019-07-11 | $37.87 | $37.89 | $37.58 | $37.75 | $33.02 | 135,877 |
| 2019-07-10 | $37.88 | $37.93 | $37.73 | $37.79 | $33.05 | 209,727 |
| 2019-07-09 | $37.73 | $37.76 | $37.59 | $37.67 | $32.95 | 154,981 |
| 2019-07-08 | $37.85 | $37.99 | $37.74 | $37.81 | $33.07 | 159,070 |
| 2019-07-05 | $37.79 | $37.97 | $37.63 | $37.95 | $33.19 | 195,638 |
| 2019-07-03 | $37.76 | $37.98 | $37.75 | $37.96 | $33.20 | 173,713 |
| 2019-07-02 | $37.69 | $37.75 | $37.51 | $37.67 | $32.95 | 647,249 |
| 2019-07-01 | $38.08 | $38.13 | $37.56 | $37.73 | $33.00 | 321,712 |
| 2019-06-28 | $37.34 | $37.67 | $37.33 | $37.66 | $32.94 | 181,917 |
| 2019-06-27 | $37.06 | $37.26 | $37.06 | $37.23 | $32.56 | 158,788 |
| 2019-06-26 | $37.03 | $37.20 | $36.96 | $36.96 | $32.33 | 129,737 |
| 2019-06-25 | $37.15 | $37.19 | $36.88 | $36.89 | $32.26 | 173,008 |
| 2019-06-24 | $37.52 | $37.52 | $37.27 | $37.32 | $32.64 | 279,014 |
| 2019-06-21 | $37.66 | $37.88 | $37.59 | $37.82 | $32.78 | 169,250 |
| 2019-06-20 | $37.63 | $37.75 | $37.41 | $37.71 | $32.69 | 161,828 |
| 2019-06-19 | $37.27 | $37.42 | $37.21 | $37.33 | $32.36 | 192,982 |
| 2019-06-18 | $37.11 | $37.38 | $37.11 | $37.25 | $32.29 | 164,747 |
| 2019-06-17 | $36.91 | $37.03 | $36.90 | $36.97 | $32.05 | 115,310 |
| 2019-06-14 | $37.14 | $37.14 | $36.87 | $36.97 | $32.05 | 186,208 |
| 2019-06-13 | $36.93 | $37.16 | $36.90 | $37.16 | $32.21 | 235,899 |
| 2019-06-12 | $36.88 | $36.91 | $36.67 | $36.70 | $31.81 | 128,157 |
| 2019-06-11 | $36.85 | $37.04 | $36.85 | $36.89 | $31.98 | 130,749 |
| 2019-06-10 | $36.83 | $36.93 | $36.60 | $36.65 | $31.77 | 201,833 |
| 2019-06-07 | $36.61 | $36.80 | $36.56 | $36.57 | $31.70 | 200,065 |
| 2019-06-06 | $36.45 | $36.54 | $36.18 | $36.47 | $31.61 | 171,326 |
| 2019-06-05 | $36.06 | $36.06 | $36.06 | $36.06 | $31.26 | 364,877 |
| 2019-06-04 | $35.86 | $36.45 | $35.86 | $36.44 | $31.59 | 772,271 |
| 2019-06-03 | $35.03 | $35.56 | $35.03 | $35.56 | $30.82 | 441,612 |
| 2019-05-31 | $35.21 | $35.21 | $34.92 | $34.96 | $30.30 | 285,336 |
| 2019-05-30 | $35.76 | $35.85 | $35.45 | $35.54 | $30.81 | 223,203 |
| 2019-05-29 | $35.95 | $35.95 | $35.55 | $35.72 | $30.96 | 539,992 |
| 2019-05-28 | $36.66 | $36.69 | $36.04 | $36.06 | $31.26 | 87,196 |
| 2019-05-24 | $36.91 | $36.91 | $36.51 | $36.62 | $31.74 | 163,505 |
| 2019-05-23 | $36.82 | $36.82 | $36.48 | $36.68 | $31.79 | 314,107 |
| 2019-05-22 | $37.39 | $37.39 | $37.04 | $37.17 | $32.22 | 177,688 |
| 2019-05-21 | $37.34 | $37.64 | $37.18 | $37.56 | $32.56 | 226,155 |
| 2019-05-20 | $37.19 | $37.28 | $37.02 | $37.16 | $32.21 | 169,382 |
| 2019-05-17 | $37.21 | $37.67 | $37.18 | $37.36 | $32.38 | 147,502 |
| 2019-05-16 | $37.50 | $37.73 | $37.44 | $37.50 | $32.51 | 250,238 |
| 2019-05-15 | $37.13 | $37.50 | $37.02 | $37.44 | $32.45 | 215,787 |
| 2019-05-14 | $36.98 | $37.45 | $36.97 | $37.25 | $32.29 | 540,836 |
| 2019-05-13 | $37.20 | $37.20 | $36.71 | $36.89 | $31.98 | 337,694 |
| 2019-05-10 | $37.53 | $37.80 | $37.02 | $37.68 | $32.66 | 193,513 |
| 2019-05-09 | $37.51 | $37.71 | $37.18 | $37.61 | $32.60 | 312,882 |
| 2019-05-08 | $37.99 | $38.09 | $37.79 | $37.81 | $32.77 | 419,826 |
| 2019-05-07 | $38.22 | $38.22 | $37.78 | $38.00 | $32.94 | 289,200 |
| 2019-05-06 | $38.17 | $38.51 | $38.07 | $38.42 | $33.30 | 215,198 |
| 2019-05-03 | $38.44 | $38.79 | $38.44 | $38.67 | $33.52 | 285,706 |
| 2019-05-02 | $38.34 | $38.52 | $38.12 | $38.23 | $33.14 | 305,898 |
| 2019-05-01 | $38.89 | $38.89 | $38.40 | $38.41 | $33.29 | 323,851 |
| 2019-04-30 | $38.81 | $38.92 | $38.65 | $38.85 | $33.68 | 240,388 |
| 2019-04-29 | $38.80 | $38.88 | $38.70 | $38.78 | $33.61 | 174,110 |
| 2019-04-26 | $38.58 | $38.81 | $38.55 | $38.81 | $33.64 | 181,192 |
| 2019-04-25 | $38.80 | $38.80 | $38.48 | $38.56 | $33.42 | 355,495 |
| 2019-04-24 | $39.02 | $39.06 | $38.78 | $38.93 | $33.74 | 294,684 |
| 2019-04-23 | $38.87 | $39.09 | $38.76 | $39.05 | $33.85 | 253,650 |
| 2019-04-22 | $38.88 | $39.01 | $38.73 | $38.79 | $33.62 | 470,039 |
| 2019-04-18 | $38.94 | $38.95 | $38.76 | $38.86 | $33.68 | 204,856 |
| 2019-04-17 | $39.07 | $39.22 | $38.85 | $38.85 | $33.68 | 254,081 |
| 2019-04-16 | $38.61 | $38.85 | $38.41 | $38.84 | $33.67 | 324,577 |
| 2019-04-15 | $38.75 | $38.78 | $38.54 | $38.55 | $33.42 | 171,526 |
| 2019-04-12 | $38.68 | $38.74 | $38.52 | $38.71 | $33.55 | 226,876 |
| 2019-04-11 | $38.53 | $38.67 | $38.46 | $38.59 | $33.45 | 189,653 |
| 2019-04-10 | $38.58 | $38.63 | $38.48 | $38.56 | $33.42 | 266,387 |
| 2019-04-09 | $38.69 | $38.74 | $38.41 | $38.52 | $33.39 | 295,022 |
| 2019-04-08 | $38.72 | $38.80 | $38.69 | $38.80 | $33.63 | 217,327 |
| 2019-04-05 | $38.60 | $38.78 | $38.47 | $38.75 | $33.59 | 242,194 |
| 2019-04-04 | $38.24 | $38.51 | $38.24 | $38.49 | $33.36 | 230,427 |
| 2019-04-03 | $38.36 | $38.39 | $38.14 | $38.23 | $33.14 | 343,406 |
| 2019-04-02 | $38.28 | $38.35 | $38.12 | $38.25 | $33.16 | 294,182 |
| 2019-04-01 | $38.08 | $38.30 | $38.02 | $38.25 | $33.16 | 565,863 |
| 2019-03-29 | $37.98 | $37.98 | $37.77 | $37.89 | $32.84 | 261,569 |
| 2019-03-28 | $37.92 | $37.98 | $37.63 | $37.83 | $32.79 | 215,831 |
| 2019-03-27 | $38.05 | $38.07 | $37.64 | $37.86 | $32.82 | 281,602 |
| 2019-03-26 | $37.77 | $38.10 | $37.77 | $38.04 | $32.97 | 597,489 |
| 2019-03-25 | $37.40 | $37.58 | $37.25 | $37.46 | $32.47 | 263,408 |
| 2019-03-22 | $37.82 | $37.90 | $37.39 | $37.45 | $32.46 | 268,668 |
| 2019-03-21 | $37.38 | $38.03 | $37.38 | $37.96 | $32.90 | 241,301 |
| 2019-03-20 | $37.62 | $37.72 | $37.34 | $37.45 | $32.46 | 229,560 |
| 2019-03-19 | $37.96 | $38.00 | $37.48 | $37.59 | $32.58 | 218,484 |
| 2019-03-18 | $37.95 | $38.10 | $37.86 | $38.07 | $32.76 | 230,288 |
| 2019-03-15 | $37.90 | $37.99 | $37.81 | $37.93 | $32.64 | 321,457 |
| 2019-03-14 | $38.02 | $38.06 | $37.81 | $37.87 | $32.59 | 239,248 |
| 2019-03-13 | $37.94 | $38.09 | $37.84 | $37.97 | $32.68 | 242,830 |
| 2019-03-12 | $37.76 | $37.92 | $37.70 | $37.84 | $32.57 | 235,169 |
| 2019-03-11 | $37.33 | $37.70 | $37.33 | $37.70 | $32.44 | 296,332 |
| 2019-03-08 | $37.05 | $37.21 | $36.90 | $37.20 | $32.01 | 265,711 |
| 2019-03-07 | $37.50 | $37.50 | $37.15 | $37.27 | $32.07 | 231,499 |
| 2019-03-06 | $37.58 | $37.62 | $37.46 | $37.53 | $32.30 | 390,129 |
| 2019-03-05 | $37.58 | $37.58 | $37.41 | $37.52 | $32.29 | 279,520 |
| 2019-03-04 | $37.69 | $37.76 | $37.17 | $37.57 | $32.33 | 543,208 |
| 2019-03-01 | $37.64 | $37.73 | $37.40 | $37.65 | $32.40 | 453,881 |
| 2019-02-28 | $37.57 | $37.57 | $37.32 | $37.46 | $32.24 | 340,406 |
| 2019-02-27 | $37.50 | $37.65 | $37.44 | $37.59 | $32.35 | 324,828 |
| 2019-02-26 | $37.68 | $37.82 | $37.52 | $37.54 | $32.31 | 350,001 |
| 2019-02-25 | $37.88 | $37.94 | $37.64 | $37.70 | $32.44 | 371,491 |
| 2019-02-22 | $37.68 | $37.77 | $37.55 | $37.77 | $32.50 | 412,420 |
| 2019-02-21 | $38.11 | $38.12 | $37.86 | $38.00 | $32.70 | 273,990 |
| 2019-02-20 | $37.87 | $38.27 | $37.84 | $38.15 | $32.83 | 277,709 |
| 2019-02-19 | $37.60 | $37.97 | $37.51 | $37.87 | $32.59 | 295,892 |
| 2019-02-15 | $37.77 | $37.77 | $37.55 | $37.66 | $32.41 | 240,932 |
| 2019-02-14 | $37.48 | $37.72 | $37.31 | $37.55 | $32.32 | 269,545 |
| 2019-02-13 | $37.53 | $37.67 | $37.47 | $37.56 | $32.32 | 370,411 |
| 2019-02-12 | $37.27 | $37.56 | $37.27 | $37.43 | $32.21 | 515,711 |
| 2019-02-11 | $36.90 | $36.99 | $36.82 | $36.95 | $31.80 | 286,471 |
| 2019-02-08 | $36.76 | $36.88 | $36.53 | $36.88 | $31.74 | 355,534 |
| 2019-02-07 | $36.85 | $36.92 | $36.48 | $36.72 | $31.60 | 326,872 |
| 2019-02-06 | $37.02 | $37.11 | $36.94 | $36.99 | $31.83 | 355,667 |
| 2019-02-05 | $36.93 | $37.09 | $36.86 | $37.08 | $31.91 | 403,857 |
| 2019-02-04 | $36.80 | $36.90 | $36.52 | $36.90 | $31.76 | 281,481 |
| 2019-02-01 | $36.88 | $36.90 | $36.64 | $36.78 | $31.65 | 385,446 |
| 2019-01-31 | $36.45 | $36.82 | $36.32 | $36.78 | $31.65 | 486,217 |
| 2019-01-30 | $36.09 | $36.43 | $35.95 | $36.30 | $31.24 | 405,514 |
| 2019-01-29 | $35.94 | $36.10 | $35.92 | $35.95 | $30.94 | 525,228 |
| 2019-01-28 | $35.80 | $35.95 | $35.62 | $35.92 | $30.91 | 240,731 |
| 2019-01-25 | $35.98 | $36.23 | $35.95 | $36.00 | $30.98 | 194,864 |
| 2019-01-24 | $35.70 | $35.84 | $35.53 | $35.75 | $30.77 | 463,376 |
| 2019-01-23 | $35.93 | $35.93 | $35.52 | $35.77 | $30.78 | 353,211 |
| 2019-01-22 | $35.87 | $35.88 | $35.37 | $35.61 | $30.65 | 451,831 |
| 2019-01-18 | $35.89 | $36.12 | $35.78 | $36.04 | $31.02 | 389,996 |
| 2019-01-17 | $35.35 | $35.74 | $35.28 | $35.67 | $30.70 | 250,251 |
| 2019-01-16 | $35.38 | $35.52 | $35.33 | $35.44 | $30.50 | 282,502 |
| 2019-01-15 | $35.24 | $35.46 | $35.22 | $35.40 | $30.47 | 319,343 |
| 2019-01-14 | $35.27 | $35.35 | $35.12 | $35.24 | $30.33 | 418,861 |
| 2019-01-11 | $35.26 | $35.50 | $35.20 | $35.44 | $30.50 | 323,865 |
| 2019-01-10 | $34.83 | $35.32 | $34.80 | $35.28 | $30.36 | 593,954 |
| 2019-01-09 | $35.08 | $35.08 | $34.80 | $34.91 | $30.04 | 885,970 |
| 2019-01-08 | $34.81 | $34.93 | $34.65 | $34.85 | $29.99 | 369,243 |
| 2019-01-07 | $34.27 | $34.76 | $34.11 | $34.51 | $29.70 | 514,991 |
| 2019-01-04 | $33.69 | $34.25 | $33.67 | $34.21 | $29.44 | 444,625 |
| 2019-01-03 | $33.57 | $33.75 | $33.24 | $33.35 | $28.70 | 238,822 |
| 2019-01-02 | $33.16 | $33.75 | $32.99 | $33.62 | $28.93 | 441,635 |
| 2018-12-31 | $33.59 | $33.60 | $33.10 | $33.48 | $28.81 | 814,399 |
| 2018-12-28 | $33.63 | $33.82 | $33.30 | $33.40 | $28.74 | 1,343,266 |
| 2018-12-27 | $32.87 | $33.42 | $32.34 | $33.42 | $28.76 | 882,241 |
| 2018-12-26 | $32.35 | $33.23 | $31.73 | $33.18 | $28.55 | 1,070,060 |
| 2018-12-24 | $33.34 | $33.35 | $32.36 | $32.38 | $27.59 | 726,344 |
| 2018-12-21 | $34.10 | $34.67 | $33.41 | $33.45 | $28.50 | 675,724 |
| 2018-12-20 | $34.52 | $34.61 | $33.74 | $34.04 | $29.01 | 721,981 |
| 2018-12-19 | $35.05 | $35.50 | $34.43 | $34.62 | $29.50 | 688,281 |
| 2018-12-18 | $35.33 | $35.55 | $34.72 | $34.89 | $29.73 | 432,460 |
| 2018-12-17 | $36.01 | $36.01 | $35.03 | $35.20 | $29.99 | 444,453 |
| 2018-12-14 | $36.28 | $36.42 | $35.97 | $36.08 | $30.74 | 371,173 |
| 2018-12-13 | $36.53 | $36.64 | $36.34 | $36.41 | $31.02 | 219,647 |
| 2018-12-12 | $36.68 | $36.82 | $36.35 | $36.35 | $30.97 | 449,103 |
| 2018-12-11 | $36.76 | $36.83 | $36.20 | $36.40 | $31.02 | 281,903 |
| 2018-12-10 | $36.48 | $36.56 | $35.74 | $36.35 | $30.97 | 543,069 |
| 2018-12-07 | $36.98 | $37.13 | $36.36 | $36.44 | $31.05 | 351,324 |
| 2018-12-06 | $36.84 | $36.90 | $36.10 | $36.88 | $31.43 | 471,475 |
| 2018-12-04 | $37.83 | $37.93 | $37.01 | $37.05 | $31.57 | 325,951 |
| 2018-12-03 | $37.67 | $37.89 | $37.53 | $37.85 | $32.25 | 521,758 |
| 2018-11-30 | $37.24 | $37.46 | $37.21 | $37.37 | $31.84 | 658,560 |
| 2018-11-29 | $37.25 | $37.52 | $37.10 | $37.32 | $31.80 | 532,019 |
| 2018-11-28 | $36.95 | $37.20 | $36.57 | $37.17 | $31.67 | 541,108 |
| 2018-11-27 | $36.79 | $36.92 | $36.67 | $36.89 | $31.43 | 350,025 |
| 2018-11-26 | $36.57 | $36.84 | $36.56 | $36.81 | $31.37 | 207,955 |
| 2018-11-23 | $36.58 | $36.58 | $36.27 | $36.38 | $31.00 | 356,053 |
| 2018-11-21 | $36.70 | $36.91 | $36.61 | $36.65 | $31.23 | 194,551 |
| 2018-11-20 | $37.15 | $37.15 | $36.57 | $36.68 | $31.25 | 407,946 |
| 2018-11-19 | $37.30 | $37.47 | $37.11 | $37.25 | $31.74 | 340,232 |
| 2018-11-16 | $37.05 | $37.34 | $37.02 | $37.30 | $31.78 | 213,018 |
| 2018-11-15 | $36.78 | $37.08 | $36.50 | $37.03 | $31.55 | 370,520 |
| 2018-11-14 | $37.35 | $37.37 | $36.70 | $36.91 | $31.45 | 238,864 |
| 2018-11-13 | $37.35 | $37.47 | $37.03 | $37.14 | $31.65 | 243,660 |
| 2018-11-12 | $37.58 | $37.58 | $37.09 | $37.19 | $31.69 | 323,399 |
| 2018-11-09 | $37.90 | $37.90 | $37.40 | $37.64 | $32.07 | 241,871 |
| 2018-11-08 | $38.10 | $38.14 | $37.83 | $37.95 | $32.34 | 479,010 |
| 2018-11-07 | $38.25 | $38.26 | $37.88 | $38.20 | $32.55 | 551,633 |
| 2018-11-06 | $37.64 | $37.96 | $37.64 | $37.94 | $32.33 | 766,836 |
| 2018-11-05 | $37.15 | $37.67 | $37.15 | $37.58 | $32.02 | 418,568 |
| 2018-11-02 | $37.39 | $37.39 | $36.71 | $37.02 | $31.54 | 441,747 |
| 2018-11-01 | $37.08 | $37.22 | $36.99 | $37.15 | $31.66 | 277,537 |
| 2018-10-31 | $37.34 | $37.35 | $36.91 | $37.01 | $31.54 | 406,293 |
| 2018-10-30 | $36.80 | $37.28 | $36.72 | $37.09 | $31.60 | 364,560 |
| 2018-10-29 | $36.76 | $37.27 | $36.43 | $36.75 | $31.31 | 361,606 |
| 2018-10-26 | $37.03 | $37.03 | $36.36 | $36.55 | $31.14 | 270,671 |
| 2018-10-25 | $37.17 | $37.42 | $36.99 | $37.14 | $31.65 | 455,414 |
| 2018-10-24 | $37.60 | $37.72 | $36.99 | $37.03 | $31.55 | 355,488 |
| 2018-10-23 | $37.32 | $37.77 | $37.09 | $37.59 | $32.03 | 654,821 |
| 2018-10-22 | $37.78 | $37.87 | $37.48 | $37.64 | $32.07 | 178,615 |
| 2018-10-19 | $37.61 | $37.93 | $37.59 | $37.74 | $32.16 | 306,860 |
| 2018-10-18 | $37.84 | $38.02 | $37.45 | $37.67 | $32.10 | 467,321 |
| 2018-10-17 | $38.06 | $38.06 | $37.64 | $37.89 | $32.29 | 423,339 |
| 2018-10-16 | $37.65 | $38.14 | $37.50 | $38.08 | $32.45 | 799,831 |
| 2018-10-15 | $37.60 | $37.86 | $37.53 | $37.58 | $32.02 | 283,490 |
| 2018-10-12 | $37.83 | $37.83 | $37.28 | $37.63 | $32.06 | 563,585 |
| 2018-10-11 | $38.60 | $38.60 | $37.40 | $37.53 | $31.98 | 504,700 |
| 2018-10-10 | $39.14 | $39.21 | $38.53 | $38.59 | $32.88 | 471,525 |
| 2018-10-09 | $39.34 | $39.39 | $39.12 | $39.17 | $33.38 | 205,594 |
| 2018-10-08 | $38.98 | $39.35 | $38.98 | $39.32 | $33.50 | 216,271 |
| 2018-10-05 | $38.98 | $39.07 | $38.86 | $39.03 | $33.26 | 589,022 |
| 2018-10-04 | $38.90 | $38.95 | $38.69 | $38.94 | $33.18 | 328,774 |
| 2018-10-03 | $39.12 | $39.21 | $38.89 | $38.98 | $33.21 | 283,643 |
| 2018-10-02 | $38.91 | $39.08 | $38.76 | $38.97 | $33.21 | 311,589 |
| 2018-10-01 | $38.97 | $39.02 | $38.81 | $38.90 | $33.15 | 185,058 |
| 2018-09-28 | $38.53 | $38.70 | $38.47 | $38.56 | $32.86 | 251,553 |
| 2018-09-27 | $38.64 | $38.76 | $38.50 | $38.56 | $32.86 | 225,401 |
| 2018-09-26 | $38.58 | $38.77 | $38.46 | $38.48 | $32.79 | 186,213 |
| 2018-09-25 | $38.89 | $38.89 | $38.52 | $38.52 | $32.82 | 209,586 |
| 2018-09-24 | $39.50 | $39.51 | $39.12 | $39.20 | $33.05 | 176,987 |
| 2018-09-21 | $39.69 | $39.73 | $39.47 | $39.47 | $33.28 | 178,440 |
| 2018-09-20 | $39.50 | $39.59 | $39.40 | $39.53 | $33.33 | 172,568 |
| 2018-09-19 | $39.72 | $39.91 | $39.40 | $39.43 | $33.25 | 182,892 |
| 2018-09-18 | $39.76 | $39.78 | $39.60 | $39.66 | $33.44 | 223,223 |
| 2018-09-17 | $39.83 | $39.93 | $39.69 | $39.69 | $33.47 | 168,820 |
| 2018-09-14 | $39.76 | $39.82 | $39.54 | $39.77 | $33.53 | 181,064 |
| 2018-09-13 | $39.70 | $39.74 | $39.55 | $39.71 | $33.48 | 243,998 |
| 2018-09-12 | $39.40 | $39.63 | $39.39 | $39.53 | $33.33 | 167,819 |
| 2018-09-11 | $39.29 | $39.38 | $39.18 | $39.29 | $33.13 | 164,135 |
| 2018-09-10 | $39.40 | $39.50 | $39.25 | $39.26 | $33.10 | 149,160 |
| 2018-09-07 | $39.26 | $39.26 | $39.03 | $39.12 | $32.99 | 102,854 |
| 2018-09-06 | $39.47 | $39.54 | $39.21 | $39.26 | $33.10 | 129,625 |
| 2018-09-05 | $39.23 | $39.44 | $39.05 | $39.43 | $33.25 | 205,485 |
| 2018-09-04 | $39.28 | $39.34 | $39.14 | $39.20 | $33.05 | 221,861 |
| 2018-08-31 | $39.25 | $39.29 | $39.05 | $39.24 | $33.09 | 174,443 |
| 2018-08-30 | $39.31 | $39.38 | $39.18 | $39.26 | $33.10 | 435,481 |
| 2018-08-29 | $39.33 | $39.47 | $39.20 | $39.44 | $33.26 | 208,960 |
| 2018-08-28 | $39.41 | $39.41 | $39.24 | $39.28 | $33.12 | 263,149 |
| 2018-08-27 | $39.51 | $39.51 | $39.19 | $39.26 | $33.10 | 193,751 |
| 2018-08-24 | $39.12 | $39.23 | $39.03 | $39.18 | $33.04 | 159,829 |
| 2018-08-23 | $39.04 | $39.07 | $38.93 | $39.00 | $32.88 | 158,280 |
| 2018-08-22 | $39.29 | $39.29 | $38.97 | $39.01 | $32.89 | 197,098 |
| 2018-08-21 | $39.15 | $39.20 | $39.01 | $39.11 | $32.98 | 145,823 |
| 2018-08-20 | $39.04 | $39.15 | $39.00 | $39.09 | $32.96 | 155,693 |
| 2018-08-17 | $38.68 | $39.02 | $38.68 | $38.95 | $32.84 | 210,609 |
| 2018-08-16 | $38.42 | $38.71 | $38.42 | $38.64 | $32.58 | 331,500 |
| 2018-08-15 | $38.40 | $38.40 | $38.04 | $38.24 | $32.24 | 167,734 |
| 2018-08-14 | $38.45 | $38.56 | $38.44 | $38.52 | $32.48 | 199,434 |
| 2018-08-13 | $38.60 | $38.60 | $38.20 | $38.25 | $32.25 | 102,827 |
| 2018-08-10 | $38.63 | $38.63 | $38.39 | $38.46 | $32.43 | 105,307 |
| 2018-08-09 | $38.81 | $38.84 | $38.66 | $38.68 | $32.61 | 94,800 |
| 2018-08-08 | $38.90 | $38.90 | $38.70 | $38.73 | $32.66 | 89,636 |
| 2018-08-07 | $38.98 | $38.98 | $38.82 | $38.91 | $32.81 | 172,250 |
| 2018-08-06 | $38.90 | $38.95 | $38.73 | $38.87 | $32.78 | 193,335 |
| 2018-08-03 | $38.10 | $38.91 | $38.06 | $38.91 | $32.81 | 165,917 |
| 2018-08-02 | $38.10 | $38.39 | $38.06 | $38.36 | $32.35 | 164,567 |
| 2018-08-01 | $38.62 | $38.62 | $38.19 | $38.24 | $32.24 | 283,605 |
| 2018-07-31 | $38.62 | $38.80 | $38.51 | $38.64 | $32.58 | 200,290 |
| 2018-07-30 | $38.36 | $38.55 | $38.32 | $38.51 | $32.47 | 176,513 |
| 2018-07-27 | $38.52 | $38.56 | $38.17 | $38.24 | $32.24 | 222,372 |
| 2018-07-26 | $38.45 | $38.65 | $38.39 | $38.48 | $32.45 | 212,470 |
| 2018-07-25 | $38.22 | $38.31 | $38.10 | $38.25 | $32.25 | 169,914 |
| 2018-07-24 | $38.42 | $38.42 | $38.11 | $38.30 | $32.29 | 232,517 |
| 2018-07-23 | $38.35 | $38.35 | $38.11 | $38.25 | $32.25 | 366,882 |
| 2018-07-20 | $38.57 | $38.57 | $38.23 | $38.29 | $32.29 | 140,761 |
| 2018-07-19 | $38.30 | $38.67 | $38.30 | $38.57 | $32.52 | 130,663 |
| 2018-07-18 | $38.25 | $38.29 | $38.05 | $38.28 | $32.28 | 175,313 |
| 2018-07-17 | $38.32 | $38.43 | $38.23 | $38.23 | $32.24 | 787,848 |
| 2018-07-16 | $38.42 | $38.45 | $38.17 | $38.34 | $32.33 | 145,968 |
| 2018-07-13 | $38.47 | $38.52 | $38.31 | $38.42 | $32.40 | 120,156 |
| 2018-07-12 | $38.67 | $38.67 | $38.17 | $38.42 | $32.40 | 224,102 |
| 2018-07-11 | $38.63 | $38.71 | $38.46 | $38.49 | $32.45 | 391,960 |
| 2018-07-10 | $38.69 | $38.85 | $38.57 | $38.78 | $32.70 | 480,882 |
| 2018-07-09 | $38.92 | $39.00 | $38.52 | $38.58 | $32.53 | 186,404 |
| 2018-07-06 | $38.50 | $38.83 | $38.43 | $38.83 | $32.74 | 639,234 |
| 2018-07-05 | $38.55 | $38.67 | $38.21 | $38.53 | $32.49 | 209,645 |
| 2018-07-03 | $38.11 | $38.44 | $38.11 | $38.23 | $32.24 | 87,021 |
| 2018-07-02 | $38.05 | $38.05 | $37.71 | $37.97 | $32.02 | 333,635 |
| 2018-06-29 | $38.57 | $38.57 | $38.22 | $38.23 | $32.24 | 280,381 |
| 2018-06-28 | $38.22 | $38.52 | $38.12 | $38.43 | $32.40 | 235,147 |
| 2018-06-27 | $38.49 | $38.66 | $38.15 | $38.22 | $32.23 | 467,920 |
| 2018-06-26 | $38.33 | $38.46 | $38.20 | $38.39 | $32.37 | 244,599 |
| 2018-06-25 | $38.46 | $38.46 | $38.04 | $38.23 | $32.24 | 280,853 |
| 2018-06-22 | $38.79 | $38.79 | $38.41 | $38.44 | $32.41 | 133,788 |
| 2018-06-21 | $38.57 | $38.62 | $38.35 | $38.45 | $32.42 | 102,518 |
| 2018-06-20 | $38.52 | $38.65 | $38.26 | $38.57 | $32.52 | 85,417 |
| 2018-06-19 | $38.08 | $38.45 | $38.08 | $38.45 | $32.42 | 93,803 |
| 2018-06-18 | $38.40 | $38.76 | $38.37 | $38.65 | $32.27 | 56,079 |
| 2018-06-15 | $38.29 | $38.47 | $38.22 | $38.47 | $32.12 | 83,840 |
| 2018-06-14 | $38.29 | $38.45 | $38.21 | $38.35 | $32.02 | 129,704 |
| 2018-06-13 | $38.70 | $38.70 | $38.14 | $38.17 | $31.87 | 178,218 |
| 2018-06-12 | $38.80 | $38.92 | $38.69 | $38.75 | $32.36 | 75,349 |
| 2018-06-11 | $38.71 | $38.80 | $38.65 | $38.74 | $32.35 | 56,455 |
| 2018-06-08 | $38.70 | $38.70 | $38.47 | $38.67 | $32.29 | 94,740 |
| 2018-06-07 | $38.56 | $38.84 | $38.55 | $38.71 | $32.32 | 84,521 |
| 2018-06-06 | $38.70 | $38.70 | $38.30 | $38.48 | $32.13 | 56,436 |
| 2018-06-05 | $38.37 | $38.70 | $38.30 | $38.63 | $32.26 | 89,180 |
| 2018-06-04 | $38.25 | $38.26 | $37.97 | $38.24 | $31.93 | 122,014 |
| 2018-06-01 | $37.75 | $37.89 | $37.67 | $37.82 | $31.58 | 48,998 |
| 2018-05-31 | $37.79 | $37.83 | $37.47 | $37.59 | $31.39 | 124,039 |
| 2018-05-30 | $37.49 | $38.00 | $37.45 | $37.88 | $31.63 | 67,875 |
| 2018-05-29 | $37.14 | $37.38 | $37.02 | $37.26 | $31.11 | 43,415 |
| 2018-05-25 | $37.23 | $37.23 | $37.06 | $37.16 | $31.03 | 37,913 |
| 2018-05-24 | $37.07 | $37.35 | $37.04 | $37.27 | $31.12 | 45,305 |
| 2018-05-23 | $36.92 | $37.11 | $36.83 | $37.05 | $30.94 | 80,279 |
| 2018-05-22 | $37.29 | $37.29 | $36.88 | $36.95 | $30.85 | 38,447 |
| 2018-05-21 | $36.91 | $37.22 | $36.86 | $37.15 | $31.02 | 65,869 |
| 2018-05-18 | $36.87 | $36.87 | $36.58 | $36.67 | $30.62 | 50,681 |
| 2018-05-17 | $36.85 | $37.11 | $36.80 | $36.89 | $30.80 | 43,913 |
| 2018-05-16 | $36.62 | $36.86 | $36.54 | $36.78 | $30.71 | 70,583 |
| 2018-05-15 | $36.40 | $36.48 | $36.20 | $36.44 | $30.43 | 44,880 |
| 2018-05-14 | $36.62 | $36.74 | $36.45 | $36.52 | $30.49 | 62,798 |
| 2018-05-11 | $36.40 | $36.55 | $36.37 | $36.49 | $30.47 | 64,700 |
| 2018-05-10 | $36.22 | $36.41 | $35.97 | $36.39 | $30.38 | 113,064 |
| 2018-05-09 | $35.89 | $36.06 | $35.82 | $36.03 | $30.08 | 84,715 |
| 2018-05-08 | $36.08 | $36.08 | $35.58 | $35.77 | $29.87 | 69,432 |
| 2018-05-07 | $36.52 | $36.52 | $36.11 | $36.13 | $30.17 | 70,861 |
| 2018-05-04 | $36.09 | $36.53 | $36.01 | $36.39 | $30.38 | 44,656 |
| 2018-05-03 | $36.13 | $36.24 | $35.84 | $36.06 | $30.11 | 60,435 |
| 2018-05-02 | $36.10 | $36.32 | $35.93 | $36.14 | $30.18 | 74,143 |
| 2018-05-01 | $36.09 | $36.12 | $35.86 | $36.11 | $30.15 | 48,000 |
| 2018-04-30 | $36.69 | $36.72 | $36.21 | $36.21 | $30.23 | 48,194 |
| 2018-04-27 | $36.10 | $36.61 | $36.10 | $36.52 | $30.49 | 84,795 |
| 2018-04-26 | $35.91 | $36.27 | $35.88 | $36.17 | $30.20 | 40,948 |
| 2018-04-25 | $35.73 | $35.98 | $35.51 | $35.84 | $29.93 | 26,751 |
| 2018-04-24 | $35.77 | $36.03 | $35.60 | $35.68 | $29.79 | 44,514 |
| 2018-04-23 | $35.51 | $35.69 | $35.47 | $35.68 | $29.79 | 57,127 |
| 2018-04-20 | $35.72 | $35.80 | $35.34 | $35.38 | $29.54 | 34,673 |
| 2018-04-19 | $35.83 | $35.89 | $35.54 | $35.72 | $29.83 | 38,736 |
| 2018-04-18 | $36.03 | $36.25 | $35.94 | $35.96 | $30.03 | 38,006 |
| 2018-04-17 | $35.87 | $36.09 | $35.80 | $35.98 | $30.04 | 89,506 |
| 2018-04-16 | $35.43 | $35.78 | $35.37 | $35.72 | $29.83 | 25,634 |
| 2018-04-13 | $35.31 | $35.38 | $35.12 | $35.24 | $29.42 | 71,620 |
| 2018-04-12 | $35.55 | $35.55 | $35.10 | $35.21 | $29.40 | 50,705 |
| 2018-04-11 | $35.34 | $35.56 | $35.31 | $35.42 | $29.57 | 63,543 |
| 2018-04-10 | $35.56 | $35.60 | $35.21 | $35.50 | $29.64 | 236,448 |
| 2018-04-09 | $35.40 | $35.58 | $35.15 | $35.15 | $29.35 | 46,532 |
| 2018-04-06 | $35.59 | $35.72 | $35.09 | $35.26 | $29.44 | 106,283 |
| 2018-04-05 | $35.45 | $35.77 | $35.25 | $35.75 | $29.85 | 220,672 |
| 2018-04-04 | $34.52 | $35.38 | $34.52 | $35.34 | $29.51 | 94,167 |
| 2018-04-03 | $34.71 | $34.93 | $34.56 | $34.88 | $29.12 | 128,513 |
| 2018-04-02 | $35.01 | $35.13 | $34.35 | $34.55 | $28.85 | 77,171 |
| 2018-03-29 | $34.86 | $35.11 | $34.86 | $35.08 | $29.29 | 48,623 |
| 2018-03-28 | $34.54 | $34.98 | $34.54 | $34.86 | $29.11 | 37,184 |
| 2018-03-27 | $34.51 | $34.93 | $34.45 | $34.49 | $28.80 | 67,293 |
| 2018-03-26 | $34.27 | $34.46 | $34.11 | $34.46 | $28.77 | 60,130 |
| 2018-03-23 | $34.60 | $34.73 | $33.93 | $33.99 | $28.38 | 885,839 |
| 2018-03-22 | $34.95 | $35.07 | $34.56 | $34.57 | $28.87 | 99,520 |
| 2018-03-21 | $34.96 | $35.17 | $34.87 | $34.98 | $29.21 | 28,927 |
| 2018-03-20 | $35.20 | $35.39 | $34.94 | $34.97 | $29.20 | 57,905 |
| 2018-03-19 | $35.54 | $35.55 | $35.07 | $35.18 | $29.37 | 45,240 |
| 2018-03-16 | $35.29 | $35.74 | $35.29 | $35.58 | $29.71 | 35,853 |
| 2018-03-15 | $35.90 | $35.92 | $35.53 | $35.65 | $29.49 | 44,632 |
| 2018-03-14 | $36.08 | $36.15 | $35.80 | $35.82 | $29.63 | 36,529 |
| 2018-03-13 | $36.07 | $36.28 | $35.90 | $35.95 | $29.74 | 26,897 |
| 2018-03-12 | $35.92 | $36.10 | $35.86 | $36.03 | $29.81 | 29,347 |
| 2018-03-09 | $35.82 | $35.87 | $35.60 | $35.87 | $29.68 | 45,389 |
| 2018-03-08 | $35.94 | $35.94 | $35.51 | $35.57 | $29.43 | 28,094 |
| 2018-03-07 | $35.75 | $35.97 | $35.62 | $35.83 | $29.64 | 45,822 |
| 2018-03-06 | $36.27 | $36.27 | $35.85 | $36.10 | $29.87 | 37,907 |
| 2018-03-05 | $35.57 | $36.19 | $35.57 | $36.12 | $29.88 | 27,660 |
| 2018-03-02 | $35.03 | $35.78 | $35.03 | $35.78 | $29.60 | 47,139 |
| 2018-03-01 | $35.47 | $35.53 | $35.02 | $35.23 | $29.15 | 65,397 |
| 2018-02-28 | $35.91 | $36.02 | $35.52 | $35.52 | $29.39 | 32,807 |
| 2018-02-27 | $36.49 | $36.76 | $35.77 | $35.77 | $29.59 | 32,028 |
| 2018-02-26 | $36.07 | $36.14 | $35.75 | $36.13 | $29.89 | 32,435 |
| 2018-02-23 | $35.49 | $35.94 | $35.49 | $35.94 | $29.73 | 29,925 |
| 2018-02-22 | $35.27 | $35.78 | $35.27 | $35.35 | $29.25 | 30,924 |
| 2018-02-21 | $35.42 | $35.70 | $35.19 | $35.19 | $29.11 | 47,444 |
| 2018-02-20 | $35.86 | $35.86 | $35.36 | $35.46 | $29.34 | 56,405 |
| 2018-02-16 | $35.90 | $36.29 | $35.90 | $36.01 | $29.79 | 43,553 |
| 2018-02-15 | $35.72 | $35.96 | $35.53 | $35.96 | $29.75 | 90,524 |
| 2018-02-14 | $34.95 | $35.63 | $34.89 | $35.48 | $29.35 | 37,456 |
| 2018-02-13 | $34.80 | $35.23 | $34.69 | $35.20 | $29.12 | 39,472 |
| 2018-02-12 | $34.88 | $35.14 | $34.51 | $34.94 | $28.91 | 75,930 |
| 2018-02-09 | $34.56 | $34.89 | $33.68 | $34.64 | $28.66 | 91,769 |
| 2018-02-08 | $35.26 | $35.29 | $34.25 | $34.25 | $28.34 | 74,993 |
| 2018-02-07 | $35.11 | $35.71 | $35.11 | $35.27 | $29.18 | 71,645 |
| 2018-02-06 | $34.29 | $35.25 | $33.81 | $35.12 | $29.06 | 129,896 |
| 2018-02-05 | $35.87 | $36.15 | $34.80 | $34.80 | $28.79 | 72,042 |
| 2018-02-02 | $36.76 | $36.76 | $36.11 | $36.11 | $29.87 | 745,909 |
| 2018-02-01 | $37.17 | $37.25 | $36.93 | $36.96 | $30.58 | 58,124 |
| 2018-01-31 | $37.51 | $37.51 | $37.04 | $37.32 | $30.88 | 42,823 |
| 2018-01-30 | $37.52 | $37.61 | $37.19 | $37.28 | $30.84 | 57,314 |
| 2018-01-29 | $37.81 | $37.90 | $37.62 | $37.69 | $31.18 | 62,694 |
| 2018-01-26 | $37.73 | $37.93 | $37.55 | $37.93 | $31.38 | 69,714 |
| 2018-01-25 | $37.68 | $37.68 | $37.47 | $37.63 | $31.13 | 62,552 |
| 2018-01-24 | $37.95 | $37.95 | $37.52 | $37.67 | $31.16 | 80,756 |
| 2018-01-23 | $37.79 | $37.95 | $37.71 | $37.87 | $31.33 | 98,458 |
| 2018-01-22 | $37.39 | $37.72 | $37.39 | $37.72 | $31.21 | 43,481 |
| 2018-01-19 | $37.21 | $37.34 | $36.98 | $37.33 | $30.88 | 47,931 |
| 2018-01-18 | $37.31 | $37.45 | $37.09 | $37.09 | $30.69 | 63,140 |
| 2018-01-17 | $37.13 | $37.32 | $36.98 | $37.23 | $30.80 | 80,063 |
| 2018-01-16 | $37.66 | $37.76 | $37.12 | $37.19 | $30.77 | 64,389 |
| 2018-01-12 | $37.52 | $37.65 | $37.50 | $37.57 | $31.08 | 63,519 |
| 2018-01-11 | $36.96 | $37.48 | $36.96 | $37.48 | $31.01 | 69,232 |
| 2018-01-10 | $36.68 | $36.99 | $36.64 | $36.95 | $30.57 | 66,850 |
| 2018-01-09 | $36.98 | $37.02 | $36.73 | $36.74 | $30.40 | 64,510 |
| 2018-01-08 | $36.95 | $36.98 | $36.54 | $36.88 | $30.51 | 134,465 |
| 2018-01-05 | $36.64 | $36.66 | $36.45 | $36.64 | $30.31 | 53,706 |
| 2018-01-04 | $36.96 | $36.96 | $36.35 | $36.58 | $30.26 | 102,920 |
| 2018-01-03 | $37.65 | $37.65 | $36.78 | $36.86 | $30.49 | 132,447 |
| 2018-01-02 | $36.87 | $37.03 | $36.60 | $37.03 | $30.64 | 70,710 |
| 2017-12-29 | $36.66 | $36.79 | $36.59 | $36.59 | $30.27 | 90,665 |
| 2017-12-28 | $36.78 | $36.78 | $36.46 | $36.62 | $30.30 | 50,226 |
| 2017-12-27 | $37.47 | $37.47 | $36.98 | $37.06 | $30.29 | 44,862 |
| 2017-12-26 | $37.10 | $37.51 | $37.10 | $37.32 | $30.50 | 40,923 |
| 2017-12-22 | $37.01 | $37.08 | $36.93 | $37.03 | $30.27 | 53,250 |
| 2017-12-21 | $36.99 | $37.09 | $36.78 | $36.99 | $30.23 | 40,517 |
| 2017-12-20 | $37.11 | $37.14 | $36.85 | $36.89 | $30.15 | 253,339 |
| 2017-12-19 | $37.48 | $37.48 | $37.00 | $37.01 | $30.25 | 49,634 |
| 2017-12-18 | $37.21 | $37.48 | $37.21 | $37.45 | $30.61 | 46,391 |
| 2017-12-15 | $37.00 | $37.26 | $36.96 | $36.96 | $30.21 | 118,679 |
| 2017-12-14 | $37.31 | $37.31 | $36.81 | $36.85 | $30.12 | 61,578 |
| 2017-12-13 | $37.12 | $37.38 | $37.12 | $37.24 | $30.44 | 47,863 |
| 2017-12-12 | $37.07 | $37.15 | $37.00 | $37.08 | $30.31 | 66,642 |
| 2017-12-11 | $36.76 | $37.01 | $36.76 | $36.96 | $30.21 | 27,168 |
| 2017-12-08 | $36.45 | $36.74 | $36.26 | $36.72 | $30.01 | 43,589 |
| 2017-12-07 | $36.18 | $36.42 | $36.18 | $36.32 | $29.69 | 51,264 |
| 2017-12-06 | $36.43 | $36.43 | $36.09 | $36.21 | $29.60 | 46,257 |
| 2017-12-05 | $36.75 | $36.75 | $36.33 | $36.42 | $29.76 | 31,806 |
| 2017-12-04 | $36.44 | $36.97 | $36.44 | $36.75 | $30.04 | 106,945 |
| 2017-12-01 | $36.22 | $36.31 | $35.72 | $36.21 | $29.60 | 47,970 |
| 2017-11-30 | $36.16 | $36.42 | $36.15 | $36.24 | $29.62 | 59,833 |
| 2017-11-29 | $35.42 | $36.03 | $35.31 | $35.99 | $29.42 | 79,035 |
| 2017-11-28 | $35.19 | $35.49 | $34.93 | $35.48 | $29.00 | 87,438 |
| 2017-11-27 | $35.10 | $35.13 | $34.96 | $35.05 | $28.65 | 55,747 |
| 2017-11-24 | $35.23 | $35.25 | $35.08 | $35.09 | $28.68 | 35,692 |
| 2017-11-22 | $34.96 | $35.15 | $34.91 | $35.12 | $28.71 | 54,733 |
| 2017-11-21 | $35.01 | $35.01 | $34.83 | $34.88 | $28.51 | 73,709 |
| 2017-11-20 | $34.92 | $34.98 | $34.79 | $34.93 | $28.55 | 45,424 |
| 2017-11-17 | $34.70 | $34.91 | $34.70 | $34.89 | $28.52 | 115,292 |
| 2017-11-16 | $34.34 | $34.64 | $34.28 | $34.57 | $28.26 | 59,013 |
| 2017-11-15 | $34.35 | $34.46 | $34.10 | $34.33 | $28.06 | 167,421 |
| 2017-11-14 | $34.44 | $34.60 | $34.44 | $34.49 | $28.19 | 87,971 |
| 2017-11-13 | $34.59 | $34.67 | $34.43 | $34.58 | $28.26 | 62,491 |
| 2017-11-10 | $34.43 | $34.61 | $34.43 | $34.60 | $28.28 | 58,680 |
| 2017-11-09 | $34.14 | $34.60 | $34.12 | $34.46 | $28.17 | 42,887 |
| 2017-11-08 | $34.27 | $34.38 | $34.20 | $34.35 | $28.08 | 50,810 |
| 2017-11-07 | $34.36 | $34.37 | $34.17 | $34.23 | $27.98 | 34,485 |
| 2017-11-06 | $34.35 | $34.38 | $34.21 | $34.36 | $28.08 | 47,128 |
| 2017-11-03 | $34.36 | $34.41 | $34.18 | $34.24 | $27.99 | 78,804 |
| 2017-11-02 | $34.22 | $34.48 | $34.20 | $34.38 | $28.10 | 47,829 |
| 2017-11-01 | $34.36 | $34.37 | $33.99 | $34.08 | $27.86 | 46,189 |
| 2017-10-31 | $34.26 | $34.26 | $34.06 | $34.20 | $27.96 | 47,769 |
| 2017-10-30 | $34.30 | $34.39 | $34.06 | $34.28 | $28.02 | 98,460 |
| 2017-10-27 | $34.50 | $34.50 | $34.27 | $34.39 | $28.11 | 57,829 |
| 2017-10-26 | $34.76 | $34.77 | $34.60 | $34.72 | $28.38 | 65,551 |
| 2017-10-25 | $34.85 | $34.85 | $34.38 | $34.58 | $28.26 | 140,954 |
| 2017-10-24 | $35.05 | $35.05 | $34.86 | $34.93 | $28.55 | 129,416 |
| 2017-10-23 | $35.08 | $35.24 | $34.94 | $34.99 | $28.60 | 166,507 |
| 2017-10-20 | $34.80 | $34.94 | $34.71 | $34.94 | $28.56 | 48,716 |
| 2017-10-19 | $34.57 | $34.67 | $34.51 | $34.67 | $28.34 | 56,295 |
| 2017-10-18 | $34.51 | $34.63 | $34.50 | $34.57 | $28.26 | 59,481 |
| 2017-10-17 | $34.39 | $34.46 | $34.30 | $34.42 | $28.13 | 66,763 |
| 2017-10-16 | $34.49 | $34.49 | $34.28 | $34.38 | $28.10 | 37,770 |
| 2017-10-13 | $34.52 | $34.64 | $34.43 | $34.47 | $28.17 | 55,637 |
| 2017-10-12 | $34.47 | $34.53 | $34.33 | $34.46 | $28.17 | 50,995 |
| 2017-10-11 | $34.64 | $34.68 | $34.57 | $34.58 | $28.27 | 49,198 |
| 2017-10-10 | $34.47 | $34.68 | $34.47 | $34.67 | $28.34 | 54,172 |
| 2017-10-09 | $34.47 | $34.47 | $34.31 | $34.34 | $28.07 | 80,684 |
| 2017-10-06 | $34.53 | $34.53 | $34.25 | $34.36 | $28.08 | 80,537 |
| 2017-10-05 | $34.52 | $34.73 | $34.46 | $34.63 | $28.30 | 72,133 |
| 2017-10-04 | $34.50 | $34.58 | $34.48 | $34.52 | $28.22 | 39,027 |
| 2017-10-03 | $34.49 | $34.58 | $34.36 | $34.57 | $28.26 | 72,413 |
| 2017-10-02 | $34.92 | $34.92 | $34.68 | $34.82 | $28.12 | 39,545 |
| 2017-09-29 | $35.05 | $35.05 | $34.87 | $34.88 | $28.17 | 43,857 |
| 2017-09-28 | $34.94 | $35.06 | $34.85 | $35.06 | $28.32 | 55,389 |
| 2017-09-27 | $34.97 | $34.99 | $34.67 | $34.93 | $28.21 | 56,128 |
| 2017-09-26 | $35.00 | $35.02 | $34.91 | $34.94 | $28.22 | 103,693 |
| 2017-09-25 | $34.58 | $35.00 | $34.58 | $34.95 | $28.23 | 70,024 |
| 2017-09-22 | $34.38 | $34.61 | $34.38 | $34.60 | $27.94 | 37,088 |
| 2017-09-21 | $34.54 | $34.54 | $34.33 | $34.36 | $27.75 | 37,875 |
| 2017-09-20 | $34.62 | $34.62 | $34.42 | $34.53 | $27.89 | 56,120 |
| 2017-09-19 | $34.65 | $34.71 | $34.54 | $34.56 | $27.91 | 45,626 |
| 2017-09-18 | $34.78 | $34.90 | $34.55 | $34.61 | $27.95 | 39,518 |
| 2017-09-15 | $34.45 | $34.78 | $34.45 | $34.78 | $28.09 | 56,062 |
| 2017-09-14 | $34.50 | $34.52 | $34.32 | $34.44 | $27.82 | 39,910 |
| 2017-09-13 | $34.35 | $34.53 | $34.35 | $34.53 | $27.88 | 44,231 |
| 2017-09-12 | $34.03 | $34.45 | $34.03 | $34.26 | $27.67 | 56,292 |
| 2017-09-11 | $33.96 | $34.11 | $33.93 | $34.02 | $27.48 | 38,618 |
| 2017-09-08 | $33.79 | $33.87 | $33.65 | $33.81 | $27.31 | 41,068 |
| 2017-09-07 | $33.95 | $34.06 | $33.74 | $33.80 | $27.30 | 52,560 |
| 2017-09-06 | $33.70 | $33.98 | $33.70 | $33.93 | $27.40 | 45,206 |
| 2017-09-05 | $33.67 | $33.69 | $33.37 | $33.53 | $27.08 | 69,227 |
| 2017-09-01 | $33.34 | $33.79 | $33.34 | $33.75 | $27.26 | 104,025 |
| 2017-08-31 | $33.32 | $33.38 | $33.22 | $33.25 | $26.85 | 51,803 |
| 2017-08-30 | $33.15 | $33.28 | $33.04 | $33.20 | $26.81 | 61,021 |
| 2017-08-29 | $33.05 | $33.15 | $33.01 | $33.13 | $26.76 | 39,475 |
| 2017-08-28 | $33.12 | $33.19 | $33.05 | $33.18 | $26.80 | 48,791 |
| 2017-08-25 | $32.81 | $33.12 | $32.74 | $32.99 | $26.64 | 31,140 |
| 2017-08-24 | $32.80 | $33.02 | $32.73 | $32.73 | $26.43 | 67,171 |
| 2017-08-23 | $32.57 | $32.77 | $32.57 | $32.73 | $26.43 | 46,878 |
| 2017-08-22 | $32.50 | $32.68 | $32.44 | $32.63 | $26.35 | 68,295 |
| 2017-08-21 | $32.27 | $32.47 | $32.20 | $32.31 | $26.09 | 84,474 |
| 2017-08-18 | $32.32 | $32.45 | $32.12 | $32.31 | $26.09 | 125,851 |
| 2017-08-17 | $32.85 | $32.85 | $32.34 | $32.34 | $26.12 | 163,860 |
| 2017-08-16 | $33.05 | $33.09 | $32.90 | $32.97 | $26.63 | 56,629 |
| 2017-08-15 | $33.22 | $33.22 | $32.90 | $32.94 | $26.60 | 89,886 |
| 2017-08-14 | $33.06 | $33.29 | $33.06 | $33.17 | $26.79 | 81,386 |
| 2017-08-11 | $32.93 | $33.11 | $32.85 | $32.92 | $26.59 | 81,373 |
| 2017-08-10 | $33.47 | $33.47 | $32.99 | $32.99 | $26.64 | 57,464 |
| 2017-08-09 | $33.85 | $33.86 | $33.57 | $33.69 | $27.21 | 53,424 |
| 2017-08-08 | $34.13 | $34.22 | $33.87 | $33.90 | $27.38 | 45,657 |
| 2017-08-07 | $34.03 | $34.17 | $34.02 | $34.12 | $27.56 | 101,808 |
| 2017-08-04 | $33.94 | $34.16 | $33.91 | $34.09 | $27.53 | 52,083 |
| 2017-08-03 | $33.88 | $34.04 | $33.83 | $33.88 | $27.36 | 88,415 |
| 2017-08-02 | $34.13 | $34.19 | $33.96 | $33.98 | $27.44 | 58,677 |
| 2017-08-01 | $34.23 | $34.23 | $34.00 | $34.17 | $27.60 | 52,083 |
| 2017-07-31 | $34.01 | $34.24 | $33.99 | $34.18 | $27.60 | 184,932 |
| 2017-07-28 | $33.99 | $34.12 | $33.76 | $33.98 | $27.44 | 162,099 |
| 2017-07-27 | $33.61 | $34.11 | $33.59 | $34.10 | $27.54 | 89,830 |
| 2017-07-26 | $33.69 | $33.69 | $33.41 | $33.53 | $27.08 | 53,240 |
| 2017-07-25 | $33.37 | $33.77 | $33.37 | $33.59 | $27.13 | 65,527 |
| 2017-07-24 | $33.65 | $33.65 | $33.36 | $33.36 | $26.94 | 235,437 |
| 2017-07-21 | $33.60 | $33.66 | $33.46 | $33.65 | $27.18 | 37,959 |
| 2017-07-20 | $33.64 | $33.78 | $33.56 | $33.68 | $27.20 | 46,615 |
| 2017-07-19 | $33.31 | $33.61 | $33.31 | $33.56 | $27.10 | 125,155 |
| 2017-07-18 | $33.49 | $33.49 | $33.23 | $33.35 | $26.93 | 104,176 |
| 2017-07-17 | $33.33 | $33.64 | $33.33 | $33.47 | $27.03 | 61,507 |
| 2017-07-14 | $33.14 | $33.42 | $33.14 | $33.32 | $26.91 | 89,789 |
| 2017-07-13 | $32.83 | $33.16 | $32.83 | $33.10 | $26.73 | 82,228 |
| 2017-07-12 | $32.90 | $33.08 | $32.83 | $32.83 | $26.51 | 64,886 |
| 2017-07-11 | $32.76 | $32.84 | $32.63 | $32.74 | $26.44 | 148,907 |
| 2017-07-10 | $32.99 | $33.03 | $32.76 | $32.81 | $26.50 | 68,383 |
| 2017-07-07 | $32.97 | $33.08 | $32.85 | $33.00 | $26.65 | 70,065 |
| 2017-07-06 | $33.34 | $33.41 | $32.91 | $32.96 | $26.62 | 122,611 |
| 2017-07-05 | $34.13 | $34.13 | $33.41 | $33.45 | $27.01 | 158,283 |
| 2017-07-03 | $33.92 | $34.29 | $33.92 | $34.29 | $27.41 | 9,397 |
| 2017-06-30 | $33.88 | $33.93 | $33.71 | $33.85 | $27.05 | 70,403 |
| 2017-06-29 | $33.99 | $34.05 | $33.65 | $33.75 | $26.97 | 53,778 |
| 2017-06-28 | $33.81 | $34.05 | $33.81 | $33.93 | $27.12 | 49,527 |
| 2017-06-27 | $33.65 | $33.95 | $33.65 | $33.70 | $26.93 | 44,474 |
| 2017-06-26 | $33.51 | $33.77 | $33.51 | $33.73 | $26.96 | 34,443 |
| 2017-06-23 | $33.22 | $33.49 | $33.17 | $33.49 | $26.77 | 70,762 |
| 2017-06-22 | $32.99 | $33.37 | $32.99 | $33.22 | $26.55 | 64,618 |
| 2017-06-21 | $33.38 | $33.39 | $32.81 | $32.98 | $26.36 | 178,107 |
| 2017-06-20 | $33.75 | $33.75 | $33.33 | $33.34 | $26.65 | 72,407 |
| 2017-06-19 | $33.83 | $33.93 | $33.62 | $33.89 | $27.09 | 39,151 |
| 2017-06-16 | $33.86 | $33.86 | $33.57 | $33.82 | $27.03 | 54,175 |
| 2017-06-15 | $33.87 | $34.03 | $33.84 | $33.86 | $27.06 | 52,927 |
| 2017-06-14 | $34.26 | $34.26 | $33.83 | $34.04 | $27.21 | 58,629 |
| 2017-06-13 | $34.11 | $34.21 | $33.97 | $34.21 | $27.34 | 78,001 |
| 2017-06-12 | $33.89 | $34.32 | $33.89 | $34.03 | $27.20 | 63,806 |
| 2017-06-09 | $33.31 | $33.87 | $33.29 | $33.87 | $27.07 | 55,605 |
| 2017-06-08 | $33.39 | $33.40 | $33.21 | $33.28 | $26.60 | 56,453 |
| 2017-06-07 | $33.35 | $33.40 | $33.22 | $33.31 | $26.62 | 51,735 |
| 2017-06-06 | $33.52 | $33.52 | $33.27 | $33.34 | $26.65 | 93,234 |
| 2017-06-05 | $33.73 | $33.73 | $33.52 | $33.60 | $26.85 | 102,103 |
| 2017-06-02 | $33.90 | $33.93 | $33.73 | $33.74 | $26.97 | 71,434 |
| 2017-06-01 | $33.43 | $33.89 | $33.41 | $33.83 | $27.04 | 87,711 |
| 2017-05-31 | $33.48 | $33.50 | $33.16 | $33.41 | $26.70 | 53,159 |
| 2017-05-30 | $33.30 | $33.56 | $33.27 | $33.45 | $26.73 | 49,374 |
| 2017-05-26 | $33.43 | $33.44 | $33.26 | $33.31 | $26.62 | 42,569 |
| 2017-05-25 | $33.38 | $33.58 | $33.38 | $33.45 | $26.73 | 72,158 |
| 2017-05-24 | $33.36 | $33.40 | $33.26 | $33.35 | $26.65 | 58,313 |
| 2017-05-23 | $33.50 | $33.50 | $33.29 | $33.31 | $26.62 | 81,412 |
| 2017-05-22 | $33.34 | $33.45 | $33.30 | $33.43 | $26.72 | 595,550 |
| 2017-05-19 | $33.10 | $33.34 | $32.92 | $33.26 | $26.58 | 71,711 |
| 2017-05-18 | $32.97 | $33.12 | $32.79 | $33.01 | $26.38 | 73,953 |
| 2017-05-17 | $33.07 | $33.20 | $32.95 | $32.98 | $26.36 | 264,510 |
| 2017-05-16 | $33.49 | $33.49 | $33.12 | $33.19 | $26.53 | 120,370 |
| 2017-05-15 | $33.33 | $33.65 | $33.28 | $33.44 | $26.72 | 69,435 |
| 2017-05-12 | $33.42 | $33.46 | $33.26 | $33.27 | $26.59 | 120,868 |
| 2017-05-11 | $34.05 | $34.05 | $33.46 | $33.46 | $26.74 | 81,317 |
| 2017-05-10 | $34.09 | $34.29 | $34.08 | $34.25 | $27.37 | 53,195 |
| 2017-05-09 | $34.13 | $34.17 | $34.03 | $34.09 | $27.25 | 101,412 |
| 2017-05-08 | $33.96 | $34.11 | $33.88 | $34.07 | $27.23 | 58,759 |
| 2017-05-05 | $33.67 | $33.97 | $33.67 | $33.95 | $27.13 | 61,931 |
| 2017-05-04 | $33.99 | $33.99 | $33.44 | $33.58 | $26.84 | 178,536 |
| 2017-05-03 | $34.13 | $34.13 | $33.95 | $34.07 | $27.23 | 77,206 |
| 2017-05-02 | $34.12 | $34.24 | $34.05 | $34.19 | $27.33 | 84,475 |
| 2017-05-01 | $34.28 | $34.33 | $34.02 | $34.09 | $27.24 | 64,955 |
| 2017-04-28 | $34.55 | $34.55 | $34.16 | $34.23 | $27.36 | 68,710 |
| 2017-04-27 | $35.12 | $35.12 | $34.50 | $34.60 | $27.65 | 203,561 |
| 2017-04-26 | $34.87 | $34.87 | $34.61 | $34.62 | $27.67 | 72,421 |
| 2017-04-25 | $34.74 | $34.81 | $34.62 | $34.77 | $27.79 | 71,339 |
| 2017-04-24 | $34.72 | $34.72 | $34.44 | $34.65 | $27.69 | 92,755 |
| 2017-04-21 | $34.54 | $34.56 | $34.41 | $34.50 | $27.57 | 58,815 |
| 2017-04-20 | $34.43 | $34.69 | $34.37 | $34.61 | $27.66 | 58,752 |
| 2017-04-19 | $34.54 | $34.54 | $34.27 | $34.33 | $27.44 | 59,618 |
| 2017-04-18 | $34.40 | $34.47 | $34.28 | $34.39 | $27.49 | 69,667 |
| 2017-04-17 | $34.40 | $34.46 | $34.30 | $34.44 | $27.53 | 97,355 |
| 2017-04-13 | $34.47 | $34.52 | $34.29 | $34.29 | $27.41 | 118,138 |
| 2017-04-12 | $34.55 | $34.61 | $34.41 | $34.49 | $27.57 | 78,244 |
| 2017-04-11 | $34.56 | $34.59 | $34.26 | $34.55 | $27.61 | 77,228 |
| 2017-04-10 | $34.31 | $34.57 | $34.31 | $34.43 | $27.52 | 53,743 |
| 2017-04-07 | $34.30 | $34.41 | $34.23 | $34.24 | $27.36 | 81,019 |
| 2017-04-06 | $34.19 | $34.49 | $34.19 | $34.33 | $27.44 | 74,793 |
| 2017-04-05 | $34.30 | $34.45 | $34.04 | $34.06 | $27.22 | 62,341 |
| 2017-04-04 | $34.03 | $34.15 | $33.91 | $34.14 | $27.28 | 80,697 |
| 2017-04-03 | $34.67 | $34.67 | $34.26 | $34.43 | $27.24 | 94,564 |
| 2017-03-31 | $34.62 | $34.80 | $34.62 | $34.68 | $27.44 | 76,122 |
| 2017-03-30 | $34.59 | $34.67 | $34.43 | $34.66 | $27.42 | 52,887 |
| 2017-03-29 | $34.20 | $34.62 | $34.20 | $34.58 | $27.36 | 111,182 |
| 2017-03-28 | $33.90 | $34.24 | $33.85 | $34.22 | $27.08 | 84,666 |
| 2017-03-27 | $33.87 | $34.05 | $33.81 | $33.98 | $26.89 | 80,488 |
| 2017-03-24 | $34.22 | $34.22 | $33.96 | $34.10 | $26.98 | 79,839 |
| 2017-03-23 | $34.27 | $34.48 | $34.13 | $34.19 | $27.05 | 75,096 |
| 2017-03-22 | $34.35 | $34.35 | $34.11 | $34.33 | $27.16 | 164,528 |
| 2017-03-21 | $34.98 | $34.98 | $34.34 | $34.42 | $27.23 | 114,239 |
| 2017-03-20 | $35.20 | $35.29 | $34.74 | $34.85 | $27.57 | 63,284 |
| 2017-03-17 | $35.20 | $35.26 | $35.17 | $35.21 | $27.86 | 77,881 |
| 2017-03-16 | $35.29 | $35.31 | $35.08 | $35.15 | $27.81 | 91,223 |
| 2017-03-15 | $34.89 | $35.34 | $34.89 | $35.26 | $27.90 | 86,639 |
| 2017-03-14 | $34.78 | $34.78 | $34.61 | $34.76 | $27.50 | 97,181 |
| 2017-03-13 | $34.90 | $34.96 | $34.78 | $34.91 | $27.62 | 56,151 |
| 2017-03-10 | $34.79 | $34.95 | $34.73 | $34.89 | $27.61 | 97,853 |
| 2017-03-09 | $34.71 | $34.76 | $34.50 | $34.62 | $27.39 | 326,776 |
| 2017-03-08 | $34.99 | $35.00 | $34.75 | $34.81 | $27.54 | 124,454 |
| 2017-03-07 | $35.19 | $35.19 | $34.95 | $35.00 | $27.69 | 150,374 |
| 2017-03-06 | $35.27 | $35.45 | $35.11 | $35.23 | $27.87 | 87,450 |
| 2017-03-03 | $35.45 | $35.50 | $35.26 | $35.45 | $28.05 | 98,671 |
| 2017-03-02 | $35.52 | $35.56 | $35.40 | $35.46 | $28.06 | 85,121 |
| 2017-03-01 | $35.57 | $35.66 | $35.40 | $35.51 | $28.10 | 168,565 |
| 2017-02-28 | $35.49 | $35.49 | $35.26 | $35.35 | $27.97 | 132,076 |
| 2017-02-27 | $35.57 | $35.58 | $35.44 | $35.55 | $28.13 | 129,778 |
| 2017-02-24 | $35.27 | $35.55 | $35.26 | $35.55 | $28.13 | 145,399 |
| 2017-02-23 | $35.43 | $35.45 | $35.26 | $35.37 | $27.99 | 77,599 |
| 2017-02-22 | $35.27 | $35.36 | $35.18 | $35.30 | $27.93 | 109,381 |
| 2017-02-21 | $35.11 | $35.32 | $35.00 | $35.30 | $27.93 | 135,458 |
| 2017-02-17 | $34.91 | $35.01 | $34.78 | $35.00 | $27.69 | 109,958 |
| 2017-02-16 | $34.90 | $35.01 | $34.87 | $34.95 | $27.65 | 149,710 |
| 2017-02-15 | $34.89 | $34.95 | $34.72 | $34.94 | $27.65 | 73,771 |
| 2017-02-14 | $34.96 | $34.98 | $34.76 | $34.95 | $27.65 | 140,857 |
| 2017-02-13 | $34.91 | $34.93 | $34.76 | $34.89 | $27.61 | 126,656 |
| 2017-02-10 | $34.76 | $34.84 | $34.67 | $34.83 | $27.56 | 125,320 |
| 2017-02-09 | $34.64 | $34.72 | $34.56 | $34.65 | $27.42 | 136,237 |
| 2017-02-08 | $34.42 | $34.60 | $34.39 | $34.59 | $27.37 | 306,611 |
| 2017-02-07 | $34.60 | $34.60 | $34.37 | $34.45 | $27.26 | 128,341 |
| 2017-02-06 | $34.76 | $34.82 | $34.56 | $34.62 | $27.39 | 79,814 |
| 2017-02-03 | $34.57 | $34.84 | $34.57 | $34.81 | $27.54 | 102,995 |
| 2017-02-02 | $34.35 | $34.55 | $34.33 | $34.54 | $27.33 | 201,466 |
| 2017-02-01 | $34.90 | $34.90 | $34.31 | $34.42 | $27.23 | 129,416 |
| 2017-01-31 | $34.49 | $34.84 | $34.45 | $34.84 | $27.57 | 131,889 |
| 2017-01-30 | $34.53 | $34.61 | $34.40 | $34.57 | $27.35 | 622,782 |
| 2017-01-27 | $34.82 | $34.87 | $34.65 | $34.74 | $27.49 | 99,107 |
| 2017-01-26 | $34.89 | $34.89 | $34.69 | $34.81 | $27.54 | 187,384 |
| 2017-01-25 | $35.08 | $35.08 | $34.78 | $35.01 | $27.70 | 182,780 |
| 2017-01-24 | $34.59 | $34.65 | $34.45 | $34.63 | $27.40 | 112,169 |
| 2017-01-23 | $34.45 | $34.53 | $34.31 | $34.48 | $27.28 | 80,587 |
| 2017-01-20 | $34.74 | $34.74 | $34.38 | $34.51 | $27.31 | 101,971 |
| 2017-01-19 | $34.72 | $34.72 | $34.22 | $34.36 | $27.19 | 96,799 |
| 2017-01-18 | $34.76 | $34.76 | $34.54 | $34.69 | $27.45 | 118,207 |
| 2017-01-17 | $34.64 | $34.71 | $34.53 | $34.65 | $27.42 | 116,004 |
| 2017-01-13 | $34.66 | $34.66 | $34.30 | $34.42 | $27.23 | 78,851 |
| 2017-01-12 | $34.50 | $34.52 | $34.23 | $34.52 | $27.31 | 122,601 |
| 2017-01-11 | $34.56 | $34.57 | $34.40 | $34.52 | $27.31 | 143,225 |
| 2017-01-10 | $34.52 | $34.69 | $34.41 | $34.51 | $27.31 | 88,759 |
| 2017-01-09 | $34.83 | $34.83 | $34.52 | $34.55 | $27.34 | 123,586 |
| 2017-01-06 | $35.09 | $35.09 | $34.76 | $34.84 | $27.57 | 549,379 |
| 2017-01-05 | $35.09 | $35.13 | $34.81 | $34.98 | $27.68 | 153,228 |
| 2017-01-04 | $34.74 | $35.13 | $34.74 | $35.07 | $27.75 | 202,150 |
| 2017-01-03 | $34.55 | $34.68 | $34.45 | $34.68 | $27.44 | 141,709 |
| 2016-12-30 | $34.58 | $34.58 | $34.17 | $34.27 | $27.12 | 93,799 |
| 2016-12-29 | $34.38 | $34.43 | $34.24 | $34.39 | $27.21 | 131,467 |
| 2016-12-28 | $34.76 | $34.76 | $34.17 | $34.21 | $27.07 | 134,666 |
| 2016-12-27 | $34.97 | $34.97 | $34.82 | $34.88 | $27.58 | 176,372 |
| 2016-12-23 | $34.75 | $34.81 | $34.70 | $34.81 | $27.53 | 71,502 |
| 2016-12-22 | $34.83 | $34.83 | $34.63 | $34.71 | $27.45 | 389,493 |
| 2016-12-21 | $34.98 | $35.04 | $34.80 | $34.83 | $27.54 | 128,730 |
| 2016-12-20 | $34.97 | $35.06 | $34.90 | $34.97 | $27.65 | 143,203 |
| 2016-12-19 | $34.77 | $35.10 | $34.76 | $34.91 | $27.61 | 71,486 |
| 2016-12-16 | $35.33 | $35.33 | $34.67 | $34.77 | $27.49 | 114,169 |
| 2016-12-15 | $34.92 | $35.02 | $34.63 | $34.89 | $27.59 | 88,489 |
| 2016-12-14 | $35.21 | $35.32 | $34.68 | $34.72 | $27.46 | 89,094 |
| 2016-12-13 | $35.19 | $35.37 | $35.03 | $35.26 | $27.88 | 100,053 |
| 2016-12-12 | $35.48 | $35.48 | $34.96 | $35.05 | $27.72 | 109,620 |
| 2016-12-09 | $35.46 | $35.46 | $35.08 | $35.31 | $27.92 | 164,078 |
| 2016-12-08 | $35.11 | $35.33 | $35.03 | $35.30 | $27.91 | 183,262 |
| 2016-12-07 | $34.60 | $35.09 | $34.40 | $35.07 | $27.73 | 109,440 |
| 2016-12-06 | $34.23 | $34.29 | $33.98 | $34.26 | $27.09 | 268,050 |
| 2016-12-05 | $34.08 | $34.10 | $33.96 | $34.08 | $26.95 | 259,138 |
| 2016-12-02 | $34.03 | $34.08 | $33.75 | $33.80 | $26.73 | 126,543 |
| 2016-12-01 | $33.87 | $34.17 | $33.71 | $33.89 | $26.80 | 90,694 |
| 2016-11-30 | $34.23 | $34.23 | $33.74 | $33.80 | $26.73 | 153,900 |
| 2016-11-29 | $34.19 | $34.19 | $33.82 | $33.89 | $26.80 | 114,853 |
| 2016-11-28 | $34.13 | $34.18 | $33.87 | $33.97 | $26.86 | 70,692 |
| 2016-11-25 | $34.02 | $34.14 | $34.02 | $34.06 | $26.93 | 26,448 |
| 2016-11-23 | $34.25 | $34.25 | $33.58 | $33.98 | $26.87 | 166,376 |
| 2016-11-22 | $33.81 | $33.95 | $33.66 | $33.93 | $26.83 | 118,411 |
| 2016-11-21 | $33.65 | $33.65 | $33.35 | $33.60 | $26.57 | 144,112 |
| 2016-11-18 | $33.20 | $33.26 | $33.09 | $33.20 | $26.25 | 126,707 |
| 2016-11-17 | $33.05 | $33.28 | $33.00 | $33.24 | $26.28 | 92,230 |
| 2016-11-16 | $32.74 | $32.92 | $32.72 | $32.92 | $26.03 | 128,979 |
| 2016-11-15 | $32.67 | $32.78 | $32.53 | $32.78 | $25.92 | 118,869 |
| 2016-11-14 | $32.33 | $32.72 | $32.32 | $32.55 | $25.74 | 58,451 |
| 2016-11-11 | $32.05 | $32.35 | $31.93 | $32.32 | $25.56 | 81,562 |
| 2016-11-10 | $32.04 | $32.29 | $31.93 | $32.07 | $25.36 | 107,770 |
| 2016-11-09 | $30.83 | $31.87 | $30.82 | $31.70 | $25.07 | 125,885 |
| 2016-11-08 | $31.27 | $31.38 | $31.05 | $31.30 | $24.75 | 25,639 |
| 2016-11-07 | $31.27 | $31.27 | $31.00 | $31.26 | $24.72 | 77,250 |
| 2016-11-04 | $30.79 | $30.96 | $30.65 | $30.69 | $24.27 | 26,460 |
| 2016-11-03 | $31.20 | $31.20 | $30.58 | $30.67 | $24.25 | 83,069 |
| 2016-11-02 | $31.52 | $31.52 | $30.77 | $30.86 | $24.40 | 63,542 |
| 2016-11-01 | $31.86 | $31.86 | $31.16 | $31.34 | $24.78 | 74,266 |
| 2016-10-31 | $31.70 | $31.70 | $31.58 | $31.65 | $25.03 | 55,828 |
| 2016-10-28 | $31.70 | $31.85 | $31.52 | $31.59 | $24.98 | 61,633 |
| 2016-10-27 | $31.84 | $31.84 | $31.44 | $31.56 | $24.96 | 46,229 |
| 2016-10-26 | $31.81 | $31.85 | $31.57 | $31.75 | $25.11 | 61,038 |
| 2016-10-25 | $31.97 | $31.97 | $31.66 | $31.75 | $25.11 | 103,234 |
| 2016-10-24 | $32.09 | $32.09 | $31.79 | $31.91 | $25.23 | 48,842 |
| 2016-10-21 | $31.71 | $31.89 | $31.51 | $31.87 | $25.20 | 73,978 |
| 2016-10-20 | $31.84 | $31.87 | $31.64 | $31.76 | $25.11 | 53,260 |
| 2016-10-19 | $31.70 | $31.89 | $31.63 | $31.82 | $25.16 | 57,439 |
| 2016-10-18 | $31.82 | $31.82 | $31.53 | $31.73 | $25.09 | 34,094 |
| 2016-10-17 | $31.65 | $31.68 | $31.43 | $31.48 | $24.89 | 101,476 |
| 2016-10-14 | $31.86 | $31.86 | $31.51 | $31.51 | $24.92 | 65,306 |
| 2016-10-13 | $31.72 | $31.83 | $31.38 | $31.66 | $25.04 | 45,282 |
| 2016-10-12 | $31.81 | $31.91 | $31.70 | $31.78 | $25.13 | 54,887 |
| 2016-10-11 | $32.20 | $32.28 | $31.66 | $31.77 | $25.12 | 49,256 |
| 2016-10-10 | $32.19 | $32.35 | $32.14 | $32.21 | $25.47 | 31,497 |
| 2016-10-07 | $32.22 | $32.30 | $31.92 | $32.04 | $25.34 | 58,861 |
| 2016-10-06 | $32.28 | $32.30 | $32.02 | $32.24 | $25.49 | 38,089 |
| 2016-10-05 | $32.14 | $32.39 | $32.14 | $32.22 | $25.48 | 115,680 |
| 2016-10-04 | $32.46 | $32.46 | $31.95 | $32.07 | $25.36 | 48,679 |
| 2016-10-03 | $32.88 | $32.88 | $32.47 | $32.59 | $25.55 | 60,624 |
| 2016-09-30 | $32.84 | $32.90 | $32.73 | $32.85 | $25.76 | 32,083 |
| 2016-09-29 | $32.99 | $32.99 | $32.50 | $32.62 | $25.58 | 52,032 |
| 2016-09-28 | $32.81 | $32.94 | $32.53 | $32.92 | $25.81 | 52,346 |
| 2016-09-27 | $32.85 | $32.86 | $32.68 | $32.78 | $25.70 | 57,821 |
| 2016-09-26 | $32.94 | $33.07 | $32.78 | $32.78 | $25.70 | 36,419 |
| 2016-09-23 | $33.22 | $33.28 | $33.10 | $33.12 | $25.97 | 278,674 |
| 2016-09-22 | $33.20 | $33.29 | $33.09 | $33.19 | $26.03 | 212,391 |
| 2016-09-21 | $32.66 | $32.94 | $32.54 | $32.93 | $25.82 | 64,727 |
| 2016-09-20 | $33.05 | $33.05 | $32.49 | $32.49 | $25.48 | 51,688 |
| 2016-09-19 | $32.95 | $32.95 | $32.64 | $32.80 | $25.72 | 103,644 |
| 2016-09-16 | $32.62 | $32.62 | $32.41 | $32.59 | $25.55 | 515,141 |
| 2016-09-15 | $32.32 | $32.71 | $32.18 | $32.56 | $25.53 | 51,209 |
| 2016-09-14 | $32.46 | $32.62 | $32.17 | $32.21 | $25.25 | 62,473 |
| 2016-09-13 | $32.81 | $32.81 | $32.22 | $32.47 | $25.46 | 70,594 |
| 2016-09-12 | $32.60 | $33.17 | $32.39 | $33.12 | $25.97 | 51,342 |
| 2016-09-09 | $33.37 | $33.37 | $32.62 | $32.62 | $25.58 | 85,176 |
| 2016-09-08 | $33.51 | $33.61 | $33.38 | $33.51 | $26.28 | 56,654 |
| 2016-09-07 | $33.18 | $33.56 | $33.14 | $33.53 | $26.29 | 62,010 |
| 2016-09-06 | $33.06 | $33.11 | $32.88 | $33.09 | $25.95 | 30,897 |
| 2016-09-02 | $32.96 | $32.96 | $32.76 | $32.88 | $25.78 | 70,371 |
| 2016-09-01 | $33.09 | $33.09 | $32.52 | $32.67 | $25.62 | 85,907 |
| 2016-08-31 | $33.14 | $33.14 | $32.75 | $32.90 | $25.80 | 56,087 |
| 2016-08-30 | $33.42 | $33.42 | $32.98 | $33.08 | $25.94 | 69,915 |
| 2016-08-29 | $33.38 | $33.38 | $33.09 | $33.32 | $26.13 | 46,542 |
| 2016-08-26 | $33.42 | $33.55 | $32.92 | $33.05 | $25.92 | 51,169 |
| 2016-08-25 | $33.28 | $33.40 | $33.22 | $33.28 | $26.09 | 59,140 |
| 2016-08-24 | $33.37 | $33.46 | $33.23 | $33.27 | $26.08 | 53,374 |
| 2016-08-23 | $33.41 | $33.55 | $33.38 | $33.50 | $26.27 | 36,776 |
| 2016-08-22 | $33.51 | $33.51 | $33.09 | $33.17 | $26.01 | 17,356 |
| 2016-08-19 | $33.51 | $33.51 | $33.28 | $33.41 | $26.20 | 36,095 |
| 2016-08-18 | $33.45 | $33.45 | $33.19 | $33.45 | $26.23 | 37,136 |
| 2016-08-17 | $33.48 | $33.48 | $33.03 | $33.34 | $26.14 | 42,221 |
| 2016-08-16 | $33.60 | $33.66 | $33.46 | $33.46 | $26.24 | 61,256 |
| 2016-08-15 | $33.64 | $33.78 | $33.64 | $33.70 | $26.43 | 42,490 |
| 2016-08-12 | $33.40 | $33.61 | $33.36 | $33.48 | $26.25 | 31,222 |
| 2016-08-11 | $33.34 | $33.58 | $33.15 | $33.50 | $26.27 | 46,276 |
| 2016-08-10 | $32.86 | $32.95 | $32.65 | $32.65 | $25.60 | 27,816 |
| 2016-08-09 | $33.18 | $33.18 | $32.63 | $32.71 | $25.65 | 59,925 |
| 2016-08-08 | $33.11 | $33.15 | $33.00 | $33.05 | $25.92 | 35,137 |
| 2016-08-05 | $33.03 | $33.03 | $32.73 | $32.83 | $25.74 | 48,868 |
| 2016-08-04 | $32.59 | $32.78 | $32.51 | $32.61 | $25.57 | 41,882 |
| 2016-08-03 | $32.02 | $32.67 | $31.90 | $32.67 | $25.62 | 51,776 |
| 2016-08-02 | $32.98 | $32.98 | $32.21 | $32.22 | $25.26 | 61,548 |
| 2016-08-01 | $33.52 | $33.52 | $32.94 | $32.98 | $25.86 | 21,484 |
| 2016-07-29 | $33.09 | $33.35 | $32.96 | $33.35 | $26.15 | 22,764 |
| 2016-07-28 | $33.12 | $33.12 | $32.77 | $33.02 | $25.89 | 34,972 |
| 2016-07-27 | $33.64 | $33.64 | $33.10 | $33.22 | $26.05 | 56,528 |
| 2016-07-26 | $33.20 | $33.48 | $33.19 | $33.40 | $26.19 | 40,054 |
| 2016-07-25 | $33.28 | $33.28 | $33.05 | $33.17 | $26.01 | 37,438 |
| 2016-07-22 | $33.16 | $33.16 | $32.90 | $33.10 | $25.96 | 37,733 |
| 2016-07-21 | $33.10 | $33.17 | $32.89 | $32.94 | $25.83 | 34,753 |
| 2016-07-20 | $32.93 | $32.94 | $32.64 | $32.88 | $25.78 | 83,942 |
| 2016-07-19 | $32.71 | $32.76 | $32.66 | $32.75 | $25.68 | 18,349 |
| 2016-07-18 | $32.72 | $32.88 | $32.39 | $32.81 | $25.73 | 33,464 |
| 2016-07-15 | $32.97 | $32.97 | $32.49 | $32.57 | $25.54 | 41,209 |
| 2016-07-14 | $32.86 | $32.86 | $32.58 | $32.63 | $25.59 | 35,426 |
| 2016-07-13 | $32.46 | $32.60 | $32.38 | $32.59 | $25.55 | 21,591 |
| 2016-07-12 | $32.39 | $32.71 | $32.39 | $32.55 | $25.52 | 29,145 |
| 2016-07-11 | $31.98 | $32.07 | $31.85 | $32.04 | $25.12 | 44,224 |
| 2016-07-08 | $31.98 | $31.98 | $31.44 | $31.78 | $24.92 | 74,864 |
| 2016-07-07 | $31.48 | $31.54 | $30.98 | $31.03 | $24.33 | 81,922 |
| 2016-07-06 | $30.93 | $31.25 | $30.60 | $31.25 | $24.50 | 21,783 |
| 2016-07-05 | $31.41 | $31.41 | $30.83 | $31.04 | $24.34 | 26,956 |
| 2016-07-01 | $32.01 | $32.01 | $31.61 | $31.78 | $24.75 | 34,187 |
| 2016-06-30 | $31.35 | $31.55 | $30.92 | $31.55 | $24.57 | 23,552 |
| 2016-06-29 | $31.13 | $31.23 | $30.90 | $31.17 | $24.28 | 39,446 |
| 2016-06-28 | $30.45 | $30.65 | $30.29 | $30.63 | $23.86 | 46,358 |
| 2016-06-27 | $30.53 | $30.53 | $29.83 | $29.98 | $23.35 | 36,001 |
| 2016-06-24 | $30.60 | $31.08 | $30.57 | $30.81 | $24.00 | 72,165 |
| 2016-06-23 | $31.60 | $31.67 | $31.48 | $31.67 | $24.67 | 17,906 |
| 2016-06-22 | $31.27 | $31.42 | $31.10 | $31.10 | $24.22 | 15,997 |
| 2016-06-21 | $31.41 | $31.41 | $31.03 | $31.26 | $24.35 | 18,942 |
| 2016-06-20 | $31.35 | $31.40 | $31.19 | $31.23 | $24.32 | 28,351 |
| 2016-06-17 | $31.03 | $31.15 | $30.81 | $31.03 | $24.17 | 32,596 |
| 2016-06-16 | $30.44 | $30.71 | $30.31 | $30.71 | $23.92 | 29,143 |
| 2016-06-15 | $30.71 | $30.84 | $30.57 | $30.61 | $23.84 | 30,668 |
| 2016-06-14 | $30.69 | $30.69 | $30.40 | $30.60 | $23.83 | 28,684 |
| 2016-06-13 | $31.03 | $31.03 | $30.64 | $30.64 | $23.86 | 26,857 |
| 2016-06-10 | $31.46 | $31.46 | $30.70 | $30.78 | $23.97 | 24,078 |
| 2016-06-09 | $31.21 | $31.31 | $31.04 | $31.28 | $24.36 | 20,410 |
| 2016-06-08 | $31.32 | $31.32 | $31.18 | $31.22 | $24.32 | 24,788 |
| 2016-06-07 | $30.93 | $31.27 | $30.93 | $31.21 | $24.31 | 484,109 |
| 2016-06-06 | $30.58 | $30.88 | $30.58 | $30.87 | $24.04 | 10,232 |
| 2016-06-03 | $30.51 | $30.56 | $30.37 | $30.55 | $23.79 | 27,319 |
| 2016-06-02 | $30.20 | $30.41 | $30.13 | $30.41 | $23.68 | 19,022 |
| 2016-06-01 | $30.05 | $30.32 | $30.05 | $30.30 | $23.60 | 18,178 |
| 2016-05-31 | $30.15 | $30.36 | $30.12 | $30.26 | $23.57 | 14,783 |
| 2016-05-27 | $30.08 | $30.15 | $29.95 | $30.15 | $23.48 | 7,698 |
| 2016-05-26 | $30.04 | $30.09 | $29.93 | $30.02 | $23.38 | 95,718 |
| 2016-05-25 | $29.77 | $30.04 | $29.77 | $30.03 | $23.39 | 17,649 |
| 2016-05-24 | $29.63 | $29.69 | $29.52 | $29.69 | $23.12 | 28,409 |
| 2016-05-23 | $29.67 | $29.67 | $29.47 | $29.50 | $22.97 | 19,078 |
| 2016-05-20 | $29.47 | $29.58 | $29.44 | $29.57 | $23.03 | 50,154 |
| 2016-05-19 | $29.15 | $29.40 | $29.11 | $29.39 | $22.89 | 40,760 |
| 2016-05-18 | $29.94 | $29.94 | $29.24 | $29.35 | $22.86 | 17,203 |
| 2016-05-17 | $29.91 | $30.20 | $29.86 | $29.91 | $23.29 | 29,991 |
| 2016-05-16 | $29.97 | $30.12 | $29.96 | $30.09 | $23.43 | 23,881 |
| 2016-05-13 | $29.87 | $30.06 | $29.74 | $29.80 | $23.21 | 20,370 |
| 2016-05-12 | $30.09 | $30.16 | $29.90 | $30.06 | $23.41 | 22,469 |
| 2016-05-11 | $29.90 | $30.14 | $29.81 | $30.03 | $23.39 | 24,609 |
| 2016-05-10 | $29.79 | $30.13 | $29.79 | $30.06 | $23.41 | 50,944 |
| 2016-05-09 | $30.09 | $30.09 | $29.60 | $29.71 | $23.14 | 21,381 |
| 2016-05-06 | $29.81 | $29.95 | $29.78 | $29.87 | $23.26 | 6,595 |
| 2016-05-05 | $30.29 | $30.29 | $29.81 | $29.87 | $23.26 | 25,096 |
| 2016-05-04 | $29.98 | $30.14 | $29.89 | $30.05 | $23.40 | 30,753 |
| 2016-05-03 | $30.26 | $30.26 | $29.85 | $30.04 | $23.40 | 90,646 |
| 2016-05-02 | $30.66 | $30.66 | $30.26 | $30.34 | $23.63 | 16,310 |
| 2016-04-29 | $30.46 | $30.56 | $30.10 | $30.43 | $23.70 | 32,271 |
| 2016-04-28 | $30.80 | $30.80 | $30.40 | $30.46 | $23.72 | 30,300 |
| 2016-04-27 | $30.70 | $30.85 | $30.53 | $30.81 | $24.00 | 31,814 |
| 2016-04-26 | $30.27 | $30.33 | $30.15 | $30.33 | $23.62 | 19,006 |
| 2016-04-25 | $30.00 | $30.00 | $29.87 | $29.99 | $23.36 | 12,367 |
| 2016-04-22 | $29.82 | $30.16 | $29.82 | $30.10 | $23.44 | 16,566 |
| 2016-04-21 | $30.08 | $30.11 | $29.73 | $29.76 | $23.18 | 64,997 |
| 2016-04-20 | $30.42 | $30.54 | $30.26 | $30.28 | $23.58 | 54,617 |
| 2016-04-19 | $30.26 | $30.42 | $30.24 | $30.39 | $23.67 | 14,279 |
| 2016-04-18 | $29.63 | $30.09 | $29.47 | $30.00 | $23.36 | 23,796 |
| 2016-04-15 | $29.78 | $29.90 | $29.78 | $29.81 | $23.22 | 15,533 |
| 2016-04-14 | $30.19 | $30.19 | $29.83 | $29.89 | $23.28 | 19,532 |
| 2016-04-13 | $30.43 | $30.43 | $29.98 | $30.15 | $23.48 | 43,967 |
| 2016-04-12 | $29.66 | $30.17 | $29.64 | $30.09 | $23.43 | 24,443 |
| 2016-04-11 | $29.71 | $29.80 | $29.50 | $29.50 | $22.98 | 34,094 |
| 2016-04-08 | $29.58 | $29.72 | $29.44 | $29.50 | $22.98 | 23,834 |
| 2016-04-07 | $29.40 | $29.52 | $29.15 | $29.25 | $22.78 | 26,439 |
| 2016-04-06 | $29.24 | $29.54 | $29.16 | $29.54 | $23.01 | 17,237 |
| 2016-04-05 | $29.42 | $29.42 | $29.22 | $29.23 | $22.77 | 22,209 |
| 2016-04-04 | $29.76 | $29.77 | $29.54 | $29.59 | $23.05 | 25,774 |
| 2016-04-01 | $29.79 | $30.04 | $29.74 | $30.01 | $23.17 | 13,507 |
| 2016-03-31 | $30.28 | $30.28 | $30.12 | $30.23 | $23.34 | 136,979 |
| 2016-03-30 | $30.51 | $30.51 | $30.04 | $30.10 | $23.24 | 19,179 |
| 2016-03-29 | $29.50 | $30.08 | $29.47 | $30.07 | $23.22 | 46,722 |
| 2016-03-28 | $29.82 | $29.82 | $29.57 | $29.72 | $22.95 | 14,851 |
| 2016-03-24 | $29.78 | $29.78 | $29.33 | $29.68 | $22.92 | 21,982 |
| 2016-03-23 | $29.77 | $29.84 | $29.69 | $29.69 | $22.93 | 15,471 |
| 2016-03-22 | $30.34 | $30.34 | $30.03 | $30.07 | $23.22 | 23,411 |
| 2016-03-21 | $30.50 | $30.50 | $30.14 | $30.23 | $23.34 | 13,305 |
| 2016-03-18 | $30.58 | $30.58 | $30.24 | $30.29 | $23.39 | 18,433 |
| 2016-03-17 | $30.19 | $30.41 | $29.96 | $30.29 | $23.39 | 41,657 |
| 2016-03-16 | $29.51 | $30.02 | $29.48 | $29.99 | $23.16 | 26,455 |
| 2016-03-15 | $29.34 | $29.48 | $29.23 | $29.47 | $22.76 | 11,303 |
| 2016-03-14 | $29.55 | $29.80 | $29.50 | $29.65 | $22.90 | 54,475 |
| 2016-03-11 | $29.76 | $29.76 | $29.61 | $29.70 | $22.94 | 21,929 |
| 2016-03-10 | $29.42 | $29.43 | $29.11 | $29.41 | $22.71 | 13,027 |
| 2016-03-09 | $29.20 | $29.47 | $29.18 | $29.27 | $22.60 | 31,129 |
| 2016-03-08 | $29.19 | $29.31 | $29.12 | $29.13 | $22.49 | 3,433 |
| 2016-03-07 | $29.34 | $29.55 | $29.25 | $29.49 | $22.77 | 8,334 |
| 2016-03-04 | $28.91 | $29.38 | $28.91 | $29.23 | $22.57 | 14,142 |
| 2016-03-03 | $28.64 | $28.89 | $28.49 | $28.88 | $22.30 | 32,302 |
| 2016-03-02 | $28.19 | $28.44 | $27.93 | $28.43 | $21.95 | 14,207 |
| 2016-03-01 | $28.00 | $28.05 | $27.91 | $27.97 | $21.60 | 8,937 |
| 2016-02-29 | $27.70 | $28.04 | $27.70 | $27.85 | $21.51 | 15,025 |
| 2016-02-26 | $27.93 | $28.00 | $27.67 | $27.71 | $21.40 | 26,646 |
| 2016-02-25 | $27.44 | $27.75 | $27.38 | $27.73 | $21.41 | 52,893 |
| 2016-02-24 | $27.00 | $27.51 | $27.00 | $27.48 | $21.22 | 23,080 |
| 2016-02-23 | $27.52 | $27.52 | $27.33 | $27.36 | $21.13 | 204,875 |
| 2016-02-22 | $27.55 | $27.62 | $27.54 | $27.59 | $21.30 | 7,801 |
| 2016-02-19 | $27.37 | $27.37 | $27.08 | $27.16 | $20.97 | 12,238 |
| 2016-02-18 | $27.37 | $27.56 | $27.18 | $27.53 | $21.26 | 15,879 |
| 2016-02-17 | $27.01 | $27.31 | $27.01 | $27.22 | $21.02 | 45,042 |
| 2016-02-16 | $26.59 | $26.71 | $26.50 | $26.66 | $20.59 | 13,971 |
| 2016-02-12 | $26.06 | $26.35 | $26.02 | $26.35 | $20.35 | 7,398 |
| 2016-02-11 | $25.95 | $26.21 | $25.78 | $26.00 | $20.08 | 8,176 |
| 2016-02-10 | $26.35 | $26.49 | $26.25 | $26.25 | $20.27 | 6,191 |
| 2016-02-09 | $26.44 | $26.50 | $26.22 | $26.36 | $20.36 | 14,995 |
| 2016-02-08 | $26.74 | $26.75 | $26.39 | $26.74 | $20.65 | 10,101 |
| 2016-02-05 | $27.10 | $27.13 | $26.94 | $27.10 | $20.93 | 4,493 |
| 2016-02-04 | $27.33 | $27.33 | $27.13 | $27.24 | $21.04 | 4,631 |
| 2016-02-03 | $26.61 | $27.16 | $26.60 | $27.10 | $20.93 | 2,254 |
| 2016-02-02 | $26.53 | $26.63 | $26.45 | $26.45 | $20.42 | 973 |
| 2016-02-01 | $26.82 | $27.01 | $26.69 | $26.99 | $20.84 | 44,877 |
| 2016-01-29 | $26.41 | $26.90 | $26.41 | $26.90 | $20.77 | 7,949 |
| 2016-01-28 | $26.00 | $26.26 | $26.00 | $26.23 | $20.26 | 8,802 |
| 2016-01-27 | $25.87 | $26.19 | $25.69 | $25.78 | $19.91 | 6,703 |
| 2016-01-26 | $25.88 | $25.99 | $25.87 | $25.93 | $20.02 | 2,472 |
| 2016-01-25 | $25.83 | $25.97 | $25.55 | $25.55 | $19.73 | 13,870 |
| 2016-01-22 | $25.66 | $25.88 | $25.66 | $25.87 | $19.98 | 25,746 |
| 2016-01-21 | $24.88 | $25.40 | $24.88 | $25.21 | $19.47 | 10,084 |
| 2016-01-20 | $24.95 | $24.95 | $24.15 | $24.75 | $19.11 | 19,737 |
| 2016-01-19 | $25.59 | $25.66 | $25.08 | $25.30 | $19.54 | 11,665 |
| 2016-01-15 | $25.36 | $25.54 | $25.13 | $25.45 | $19.65 | 84,340 |
| 2016-01-14 | $25.40 | $26.14 | $25.40 | $26.02 | $20.09 | 74,257 |
| 2016-01-13 | $25.84 | $25.97 | $25.24 | $25.30 | $19.53 | 20,896 |
| 2016-01-12 | $26.03 | $26.03 | $25.53 | $25.81 | $19.93 | 17,069 |
| 2016-01-11 | $26.25 | $26.25 | $25.91 | $26.10 | $20.16 | 22,544 |
| 2016-01-08 | $26.61 | $26.61 | $26.26 | $26.28 | $20.30 | 61,771 |
| 2016-01-07 | $26.78 | $26.84 | $26.43 | $26.48 | $20.45 | 49,671 |
| 2016-01-06 | $27.21 | $27.24 | $27.03 | $27.09 | $20.92 | 24,869 |
| 2016-01-05 | $27.58 | $27.61 | $27.37 | $27.61 | $21.32 | 14,556 |
| 2016-01-04 | $27.28 | $27.40 | $27.12 | $27.39 | $21.15 | 71,835 |
| 2015-12-31 | $27.48 | $27.71 | $27.41 | $27.63 | $21.34 | 28,214 |
| 2015-12-30 | $27.85 | $27.86 | $27.64 | $27.68 | $21.38 | 79,772 |
| 2015-12-29 | $27.54 | $27.98 | $27.54 | $27.97 | $21.60 | 47,185 |
| 2015-12-28 | $28.05 | $28.16 | $28.01 | $28.12 | $21.43 | 14,767 |
| 2015-12-24 | $28.53 | $28.53 | $28.34 | $28.34 | $21.60 | 712 |
| 2015-12-23 | $27.99 | $28.42 | $27.99 | $28.41 | $21.66 | 5,518 |
| 2015-12-22 | $27.36 | $27.76 | $27.27 | $27.76 | $21.16 | 42,277 |
| 2015-12-21 | $27.17 | $27.30 | $27.17 | $27.21 | $20.74 | 3,470 |
| 2015-12-18 | $27.45 | $27.45 | $27.21 | $27.21 | $20.74 | 15,876 |
| 2015-12-17 | $27.87 | $27.87 | $27.65 | $27.75 | $21.15 | 17,660 |
| 2015-12-16 | $27.75 | $28.07 | $27.75 | $28.07 | $21.39 | 4,145 |
| 2015-12-15 | $27.49 | $27.67 | $27.49 | $27.56 | $21.01 | 17,925 |
| 2015-12-14 | $27.10 | $27.22 | $26.90 | $27.22 | $20.75 | 11,391 |
| 2015-12-11 | $27.20 | $27.36 | $27.09 | $27.16 | $20.70 | 19,804 |
| 2015-12-10 | $27.74 | $27.82 | $27.55 | $27.65 | $21.07 | 3,918 |
| 2015-12-09 | $27.97 | $28.10 | $27.51 | $27.65 | $21.08 | 37,374 |
| 2015-12-08 | $27.53 | $27.72 | $27.53 | $27.62 | $21.05 | 59,387 |
| 2015-12-07 | $27.89 | $27.89 | $27.60 | $27.81 | $21.20 | 30,281 |
| 2015-12-04 | $27.92 | $28.18 | $27.88 | $28.09 | $21.41 | 22,150 |
| 2015-12-03 | $28.27 | $28.27 | $27.87 | $27.87 | $21.24 | 71,176 |
| 2015-12-02 | $28.76 | $28.76 | $28.21 | $28.22 | $21.51 | 8,329 |
| 2015-12-01 | $28.75 | $28.83 | $28.68 | $28.82 | $21.97 | 13,405 |
| 2015-11-30 | $28.73 | $28.86 | $28.71 | $28.73 | $21.90 | 7,904 |
| 2015-11-27 | $28.74 | $28.78 | $28.68 | $28.68 | $21.86 | 2,677 |
| 2015-11-25 | $28.84 | $28.84 | $28.73 | $28.74 | $21.91 | 3,824 |
| 2015-11-24 | $28.73 | $28.88 | $28.71 | $28.85 | $21.99 | 6,536 |
| 2015-11-23 | $28.63 | $28.79 | $28.58 | $28.63 | $21.82 | 6,458 |
| 2015-11-20 | $28.85 | $28.87 | $28.58 | $28.63 | $21.82 | 4,242 |
| 2015-11-19 | $28.64 | $28.77 | $28.63 | $28.70 | $21.88 | 7,867 |
| 2015-11-18 | $28.45 | $28.69 | $28.39 | $28.69 | $21.87 | 5,000 |
| 2015-11-17 | $28.56 | $28.65 | $28.28 | $28.37 | $21.62 | 9,834 |
| 2015-11-16 | $28.13 | $28.56 | $28.08 | $28.56 | $21.77 | 12,980 |
| 2015-11-13 | $28.18 | $28.18 | $27.97 | $28.02 | $21.36 | 46,008 |
| 2015-11-12 | $28.49 | $28.49 | $28.15 | $28.16 | $21.46 | 16,937 |
| 2015-11-11 | $28.80 | $28.84 | $28.61 | $28.65 | $21.83 | 5,044 |
| 2015-11-10 | $28.80 | $28.80 | $28.64 | $28.72 | $21.89 | 3,607 |
| 2015-11-09 | $28.82 | $28.82 | $28.64 | $28.73 | $21.90 | 11,262 |
| 2015-11-06 | $29.23 | $29.23 | $28.71 | $28.88 | $22.01 | 8,126 |
| 2015-11-05 | $29.62 | $29.62 | $29.38 | $29.43 | $22.43 | 10,686 |
| 2015-11-04 | $29.93 | $29.97 | $29.60 | $29.63 | $22.58 | 18,340 |
| 2015-11-03 | $29.66 | $29.92 | $29.66 | $29.86 | $22.76 | 13,896 |
| 2015-11-02 | $29.48 | $29.79 | $29.40 | $29.74 | $22.67 | 69,069 |
| 2015-10-30 | $29.28 | $29.52 | $29.28 | $29.49 | $22.48 | 6,723 |
| 2015-10-29 | $29.22 | $29.34 | $29.19 | $29.34 | $22.36 | 9,127 |
| 2015-10-28 | $29.36 | $29.41 | $29.08 | $29.32 | $22.35 | 7,435 |
| 2015-10-27 | $29.18 | $29.18 | $28.95 | $29.09 | $22.17 | 21,943 |
| 2015-10-26 | $29.40 | $29.40 | $29.33 | $29.35 | $22.37 | 4,176 |
| 2015-10-23 | $29.69 | $29.81 | $29.54 | $29.59 | $22.55 | 12,667 |
| 2015-10-22 | $29.59 | $29.83 | $29.59 | $29.76 | $22.68 | 3,960 |
| 2015-10-21 | $29.66 | $29.66 | $29.40 | $29.40 | $22.41 | 7,736 |
| 2015-10-20 | $29.50 | $29.61 | $29.50 | $29.60 | $22.56 | 5,799 |
| 2015-10-19 | $29.45 | $29.46 | $29.37 | $29.46 | $22.45 | 3,544 |
| 2015-10-16 | $29.78 | $29.78 | $29.53 | $29.69 | $22.63 | 4,495 |
| 2015-10-15 | $29.22 | $29.58 | $29.19 | $29.58 | $22.55 | 8,975 |
| 2015-10-14 | $29.30 | $29.31 | $29.16 | $29.22 | $22.27 | 5,147 |
| 2015-10-13 | $29.38 | $29.40 | $29.17 | $29.17 | $22.23 | 7,222 |
| 2015-10-12 | $29.49 | $29.49 | $29.25 | $29.33 | $22.36 | 3,561 |
| 2015-10-09 | $29.55 | $29.58 | $29.34 | $29.41 | $22.42 | 9,993 |
| 2015-10-08 | $29.15 | $29.54 | $29.15 | $29.53 | $22.51 | 5,721 |
| 2015-10-07 | $29.12 | $29.15 | $28.96 | $29.15 | $22.22 | 19,266 |
| 2015-10-06 | $28.79 | $28.95 | $28.75 | $28.89 | $22.02 | 7,883 |
| 2015-10-05 | $28.37 | $28.69 | $28.35 | $28.69 | $21.86 | 6,706 |
| 2015-10-02 | $27.50 | $28.14 | $27.50 | $28.14 | $21.23 | 3,659 |
| 2015-10-01 | $27.72 | $27.80 | $27.50 | $27.62 | $20.84 | 8,351 |
| 2015-09-30 | $27.56 | $27.72 | $27.43 | $27.72 | $20.91 | 7,394 |
| 2015-09-29 | $27.46 | $27.51 | $27.21 | $27.29 | $20.59 | 13,970 |
| 2015-09-28 | $27.77 | $27.77 | $27.37 | $27.37 | $20.65 | 6,868 |
| 2015-09-25 | $27.98 | $28.22 | $27.97 | $27.97 | $21.10 | 2,427 |
| 2015-09-24 | $27.72 | $27.89 | $27.62 | $27.84 | $21.00 | 2,866 |
| 2015-09-23 | $28.11 | $28.11 | $27.80 | $27.80 | $20.97 | 9,449 |
| 2015-09-22 | $28.13 | $28.23 | $28.00 | $28.06 | $21.17 | 12,145 |
| 2015-09-21 | $28.40 | $28.40 | $28.30 | $28.38 | $21.41 | 5,834 |
| 2015-09-18 | $28.22 | $28.45 | $28.17 | $28.17 | $21.25 | 4,227 |
| 2015-09-17 | $28.36 | $28.70 | $28.36 | $28.48 | $21.49 | 4,249 |
| 2015-09-16 | $28.30 | $28.44 | $28.29 | $28.38 | $21.41 | 5,866 |
| 2015-09-15 | $27.82 | $28.14 | $27.82 | $28.10 | $21.20 | 9,709 |
| 2015-09-14 | $27.83 | $27.89 | $27.75 | $27.75 | $20.94 | 12,603 |
| 2015-09-11 | $27.66 | $27.79 | $27.61 | $27.79 | $20.96 | 21,961 |
| 2015-09-10 | $27.89 | $27.99 | $27.85 | $27.98 | $21.11 | 3,903 |
| 2015-09-09 | $28.21 | $28.21 | $27.76 | $27.76 | $20.94 | 3,829 |
| 2015-09-08 | $27.87 | $28.09 | $27.81 | $28.09 | $21.19 | 2,276 |
| 2015-09-04 | $27.60 | $27.60 | $27.38 | $27.54 | $20.78 | 4,085 |
| 2015-09-03 | $27.83 | $28.03 | $27.82 | $27.93 | $21.07 | 4,809 |
| 2015-09-02 | $27.70 | $27.71 | $27.39 | $27.69 | $20.89 | 6,907 |
| 2015-09-01 | $27.92 | $27.92 | $27.38 | $27.49 | $20.74 | 17,986 |
| 2015-08-31 | $28.38 | $28.38 | $28.13 | $28.35 | $21.39 | 6,106 |
| 2015-08-28 | $28.28 | $28.42 | $28.28 | $28.32 | $21.36 | 6,522 |
| 2015-08-27 | $28.34 | $28.41 | $28.05 | $28.38 | $21.41 | 9,267 |
| 2015-08-26 | $27.47 | $27.86 | $27.33 | $27.81 | $20.98 | 7,072 |
| 2015-08-25 | $28.21 | $28.25 | $27.35 | $27.37 | $20.65 | 21,708 |
| 2015-08-24 | $28.33 | $28.63 | $27.61 | $27.89 | $21.04 | 87,661 |
| 2015-08-21 | $29.42 | $29.49 | $29.00 | $29.01 | $21.89 | 23,116 |
| 2015-08-20 | $29.69 | $29.89 | $29.56 | $29.56 | $22.30 | 6,833 |
| 2015-08-19 | $29.92 | $29.98 | $29.68 | $29.91 | $22.57 | 6,078 |
| 2015-08-18 | $29.99 | $29.99 | $29.91 | $29.94 | $22.58 | 4,199 |
| 2015-08-17 | $29.83 | $30.08 | $29.83 | $30.04 | $22.66 | 3,883 |
| 2015-08-14 | $29.81 | $29.91 | $29.80 | $29.91 | $22.56 | 1,342 |
| 2015-08-13 | $29.83 | $29.83 | $29.70 | $29.83 | $22.50 | 5,891 |
| 2015-08-12 | $29.53 | $29.98 | $29.53 | $29.93 | $22.58 | 12,950 |
| 2015-08-11 | $29.60 | $29.73 | $29.60 | $29.71 | $22.41 | 10,168 |
| 2015-08-10 | $29.46 | $29.63 | $29.46 | $29.61 | $22.34 | 5,947 |
| 2015-08-07 | $29.17 | $29.39 | $29.17 | $29.30 | $22.11 | 6,861 |
| 2015-08-06 | $29.03 | $29.30 | $29.03 | $29.30 | $22.10 | 5,980 |
| 2015-08-05 | $29.32 | $29.36 | $29.18 | $29.21 | $22.03 | 10,366 |
| 2015-08-04 | $29.33 | $29.41 | $29.10 | $29.11 | $21.96 | 13,688 |
| 2015-08-03 | $29.37 | $29.37 | $29.23 | $29.29 | $22.09 | 8,810 |
| 2015-07-31 | $29.23 | $29.53 | $29.23 | $29.34 | $22.13 | 29,119 |
| 2015-07-30 | $29.03 | $29.21 | $29.03 | $29.18 | $22.01 | 10,535 |
| 2015-07-29 | $29.00 | $29.13 | $28.86 | $29.10 | $21.95 | 46,357 |
| 2015-07-28 | $28.74 | $28.94 | $28.66 | $28.94 | $21.83 | 9,616 |
| 2015-07-27 | $28.54 | $28.74 | $28.54 | $28.73 | $21.67 | 4,516 |
| 2015-07-24 | $28.69 | $28.70 | $28.56 | $28.57 | $21.55 | 14,338 |
| 2015-07-23 | $28.80 | $28.81 | $28.70 | $28.72 | $21.67 | 2,616 |
| 2015-07-22 | $28.89 | $29.09 | $28.89 | $28.95 | $21.84 | 10,177 |
| 2015-07-21 | $29.33 | $29.33 | $28.94 | $28.96 | $21.85 | 6,792 |
| 2015-07-20 | $29.27 | $29.29 | $29.27 | $29.27 | $22.08 | 3,320 |
| 2015-07-17 | $29.51 | $29.51 | $29.36 | $29.36 | $22.15 | 3,747 |
| 2015-07-16 | $29.20 | $29.60 | $29.20 | $29.59 | $22.33 | 7,989 |
| 2015-07-15 | $29.24 | $29.24 | $29.08 | $29.16 | $22.00 | 16,439 |
| 2015-07-14 | $29.33 | $29.37 | $29.22 | $29.29 | $22.09 | 11,020 |
| 2015-07-13 | $29.06 | $29.33 | $29.06 | $29.27 | $22.08 | 8,261 |
| 2015-07-10 | $29.19 | $29.27 | $29.13 | $29.18 | $22.01 | 6,821 |
| 2015-07-09 | $29.11 | $29.19 | $28.97 | $28.98 | $21.86 | 6,594 |
| 2015-07-08 | $29.28 | $29.31 | $29.07 | $29.09 | $21.95 | 26,904 |
| 2015-07-07 | $28.97 | $29.43 | $28.92 | $29.43 | $22.20 | 64,551 |
| 2015-07-06 | $28.82 | $28.90 | $28.67 | $28.87 | $21.78 | 13,215 |
| 2015-07-02 | $28.98 | $29.23 | $28.98 | $29.10 | $21.77 | 99,043 |
| 2015-07-01 | $28.90 | $28.93 | $28.82 | $28.92 | $21.64 | 42,535 |
| 2015-06-30 | $28.91 | $28.93 | $28.78 | $28.84 | $21.58 | 16,666 |
| 2015-06-29 | $28.95 | $29.22 | $28.78 | $28.84 | $21.57 | 22,717 |
| 2015-06-26 | $29.05 | $29.14 | $28.91 | $29.13 | $21.79 | 13,956 |
| 2015-06-25 | $29.21 | $29.23 | $28.94 | $28.94 | $21.65 | 12,201 |
| 2015-06-24 | $29.36 | $29.36 | $29.27 | $29.27 | $21.90 | 4,214 |
| 2015-06-23 | $29.73 | $29.73 | $29.44 | $29.45 | $22.03 | 12,585 |
Invesco S&P Ultra Dividend Revenue ETF (RDIV) News Headlines
Recent Invesco S&P Ultra Dividend Revenue ETF (RDIV) News
Similar Companies to Invesco S&P Ultra Dividend Revenue ETF (RDIV) 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 | -- | -- | -- |