First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) Exchange: NASDAQ
Data as of Aug. 20, 2025
$72.14 ($0.38) 0.53%
First Trust RiverFront Dynamic Emerging Markets ETF - Daily Information
Click for more stock information on First Trust RiverFront Dynamic Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $71.92 |
| Previous Close | $72.14 |
| High | $72.18 |
| Low | $71.82 |
| Adjusted Open | $71.92 |
| Previous Adjusted Close | $72.14 |
| Adjusted High | $72.18 |
| Adjusted Low | $71.82 |
About First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in a portfolio of equity securities of emerging market companies, including through investments in common stock, depositary receipts, and common and preferred shares of real estate investment trusts ("REITs"), and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to the currencies in which the equity securities of such emerging market companies are denominated (each, an "Emerging Market currency" and, collectively, the "Emerging Market currencies"). The Fund considers an emerging market company to be one (i) domiciled or with a principal place of business or primary securities trading market in an emerging market country, or (ii) that derives a substantial portion of its total revenues or profits from emerging market countries. The Fund considers an emerging market country to be any country whose issuers are included in the Morgan Stanley Capital International Emerging Markets Index and/or those countries considered to be developing by the World Bank, the International Finance Corporation or the United Nations. The Fund generally focuses its emerging market company investments in Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Morocco, Nigeria, Peru, the Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and/or the United Arab Emirates. The securities in which the Fund may invest must be listed on a U.S. or non-U.S. securities exchange. The Fund may invest in small, mid and large capitalization companies.The Fund utilizes a dynamic currency hedging strategy through the use of forward foreign currency exchange contracts and currency spot transactions to hedge up to 100% of the Fund's currency exposure. As a result of this hedging strategy, the portion of the Fund's portfolio securities which are subject to currency hedging transactions may vary widely, from 0% to 100% of the portfolio securities. A forward contract on foreign currency is an obligation to purchase or sell a specific currency at a future date, which may be any fixed number of days agreed upon by the parties from the date of the contract, at a price set on the date of the contract. A forward foreign currency exchange contract may reduce the Fund's exposure to changes in the value of the currency it will deliver and increase its exposure to changes in the value of the currency it will receive for the duration of the contract. The effect on the value of the Fund is similar to selling securities denominated in one currency and purchasing securities denominated in another currency. The Fund also may enter into currency spot transactions as part of its dynamic currency hedging strategy. A currency spot transaction is an agreement between two parties to buy or sell a specific currency for delivery on a date that is typically two business days from the date of the agreement, as opposed to a date set in the future. The underlying currencies of the forward foreign currency exchange contracts and currency spot transactions included in the Fund's policy relating to the investment of at least 80% of its net assets (including investment borrowings) will be limited to Emerging Market currencies.The Fund also may invest up to 20% of its net assets in equity securities of companies in developed market countries and forward foreign currency exchange contracts and currency spot transactions used to hedge the Fund's exposure to non-Emerging Market currencies as well as any proxy currency hedging transactions involving non-Emerging Market currencies determined to be representative of, and serve as a proxy for, Emerging Market currencies. Such developed market companies are companies that are (i) domiciled or with a principal place of business or primary securities trading market in a country that is not an emerging market country, or (ii) that derives a substantial portion of its total revenues or profits from countries that are not emerging market countries. The equity securities of developed market companies in which the Fund may invest include investments in common stock, depositary receipts and common and preferred shares of REITs. In selecting the portfolio securities of the Fund, RiverFront Investment Group, LLC, the Fund's sub-adviser ("RIG" or the "Sub-Advisor"), assembles a portfolio of eligible countries and/or securities based on several core attributes, including, but not limited to, value, quality and momentum. The Sub-Advisor considers multiple factors within each core attribute, such as the price-to-book value of a security when determining value and a company's cash as a percentage of the company's market capitalization when determining quality. The Sub-Advisor then assigns each qualifying security a score based on its core attributes and selects the individual securities with the highest scores for investment. In doing so, the Sub-Advisor utilizes its proprietary optimization process to maximize the percentage of high-scoring securities included in the portfolio in accordance with country, sector and risk factor (e.g., beta, quality, volatility) limitations. The Sub-Advisor also considers the market capitalization of the companies in which the Fund may invest, and the trading volume of a company's shares in the secondary market. As of January 31, 2020, the Fund had significant investments in financial companies, Chinese issuers and Asian issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.In managing the Fund's currency exposure, the Sub-Advisor deploys a dynamic currency hedging strategy based on a proprietary hedging methodology that considers a combination of quantitative measures, such as interest rate differentials, central bank balance sheet expansion/contraction and price momentum, and qualitative measures, such as formal and informal guidance from central bankers. To the extent permitted under applicable law, percentage limitations described in this prospectus are generally as of the time of investment by the Fund and may be exceeded on a going-forward basis as a result of market fluctuations affecting the Fund's portfolio securities. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
Historical Stock Data for First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $71.92 | $72.18 | $71.82 | $72.14 | $72.14 | 898 |
| 2025-08-05 | $71.98 | $71.98 | $71.64 | $71.76 | $71.76 | 1,157 |
| 2025-08-04 | $71.65 | $71.65 | $71.57 | $71.58 | $71.58 | 1,175 |
| 2025-08-01 | $70.73 | $71.00 | $70.73 | $71.00 | $71.00 | 6,890 |
| 2025-07-31 | $71.43 | $71.52 | $71.29 | $71.29 | $71.29 | 1,320 |
| 2025-07-30 | $71.68 | $71.83 | $71.59 | $71.59 | $71.59 | 2,464 |
| 2025-07-29 | $72.25 | $72.30 | $71.83 | $71.99 | $71.99 | 16,635 |
| 2025-07-28 | $72.46 | $72.52 | $72.24 | $72.32 | $72.32 | 2,048 |
| 2025-07-25 | $72.74 | $72.95 | $72.66 | $72.95 | $72.95 | 3,885 |
| 2025-07-24 | $73.29 | $73.67 | $73.25 | $73.25 | $73.25 | 2,083 |
| 2025-07-23 | $73.32 | $73.74 | $73.32 | $73.71 | $73.71 | 1,588 |
| 2025-07-22 | $72.55 | $72.81 | $72.55 | $72.81 | $72.81 | 869 |
| 2025-07-21 | $73.03 | $73.03 | $72.57 | $72.78 | $72.78 | 2,863 |
| 2025-07-18 | $72.96 | $72.96 | $72.45 | $72.45 | $72.45 | 2,111 |
| 2025-07-17 | $72.51 | $72.81 | $72.51 | $72.80 | $72.80 | 1,386 |
| 2025-07-16 | $71.93 | $72.46 | $71.88 | $72.46 | $72.46 | 1,891 |
| 2025-07-15 | $72.27 | $72.27 | $71.98 | $72.04 | $72.04 | 1,392 |
| 2025-07-14 | $71.49 | $71.60 | $71.49 | $71.60 | $71.60 | 516 |
| 2025-07-11 | $71.74 | $71.77 | $71.62 | $71.62 | $71.62 | 893 |
| 2025-07-10 | $71.75 | $71.75 | $71.74 | $71.74 | $71.74 | 369 |
| 2025-07-09 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 339 |
| 2025-07-08 | $71.28 | $71.38 | $71.18 | $71.38 | $71.38 | 1,192 |
| 2025-07-07 | $71.69 | $71.70 | $70.98 | $70.99 | $70.99 | 2,975 |
| 2025-07-03 | $71.37 | $72.07 | $71.37 | $72.06 | $72.06 | 4,080 |
| 2025-07-02 | $71.63 | $71.97 | $71.18 | $71.97 | $71.97 | 6,545 |
| 2025-07-01 | $71.58 | $71.78 | $71.34 | $71.39 | $71.39 | 24,610 |
| 2025-06-30 | $71.01 | $71.43 | $71.01 | $71.43 | $71.43 | 1,558 |
| 2025-06-27 | $71.09 | $71.24 | $71.09 | $71.13 | $71.13 | 2,011 |
| 2025-06-26 | $71.28 | $71.51 | $71.19 | $71.42 | $71.42 | 19,994 |
| 2025-06-25 | $70.82 | $70.91 | $70.71 | $70.91 | $70.65 | 6,242 |
| 2025-06-24 | $70.27 | $70.91 | $70.27 | $70.78 | $70.52 | 13,166 |
| 2025-06-23 | $69.16 | $69.72 | $69.14 | $69.72 | $69.46 | 4,588 |
| 2025-06-20 | $69.59 | $69.62 | $69.12 | $69.12 | $68.87 | 51,648 |
| 2025-06-18 | $69.52 | $69.53 | $69.40 | $69.40 | $69.14 | 2,885 |
| 2025-06-17 | $69.94 | $70.04 | $69.32 | $69.32 | $69.07 | 11,770 |
| 2025-06-16 | $70.51 | $70.63 | $70.23 | $70.23 | $69.98 | 6,804 |
| 2025-06-13 | $68.98 | $69.43 | $68.98 | $69.25 | $69.00 | 66,430 |
| 2025-06-12 | $70.00 | $70.45 | $69.98 | $70.18 | $69.92 | 12,446 |
| 2025-06-11 | $70.16 | $70.84 | $70.16 | $70.31 | $70.05 | 25,261 |
| 2025-06-10 | $69.76 | $69.90 | $69.62 | $69.90 | $69.65 | 836 |
| 2025-06-09 | $69.21 | $69.21 | $69.21 | $69.21 | $68.96 | 235 |
| 2025-06-06 | $68.56 | $68.76 | $68.56 | $68.76 | $68.51 | 348 |
| 2025-06-05 | $68.34 | $68.34 | $68.34 | $68.34 | $68.09 | 216 |
| 2025-06-04 | $68.14 | $68.14 | $68.14 | $68.14 | $67.89 | 869 |
| 2025-06-03 | $67.54 | $67.78 | $67.54 | $67.59 | $67.34 | 984 |
| 2025-06-02 | $67.34 | $67.53 | $67.10 | $67.49 | $67.24 | 13,410 |
| 2025-05-30 | $67.27 | $67.27 | $67.23 | $67.23 | $66.99 | 1,144 |
| 2025-05-29 | $67.93 | $68.14 | $67.93 | $68.13 | $67.88 | 1,006 |
| 2025-05-28 | $68.08 | $68.10 | $67.93 | $68.03 | $67.78 | 1,571 |
| 2025-05-27 | $68.25 | $68.37 | $68.25 | $68.32 | $68.07 | 5,600 |
| 2025-05-23 | $68.12 | $68.36 | $68.12 | $68.36 | $68.11 | 378 |
| 2025-05-22 | $68.23 | $68.30 | $68.06 | $68.06 | $67.81 | 511 |
| 2025-05-21 | $69.00 | $69.06 | $68.60 | $68.60 | $68.35 | 1,045 |
| 2025-05-20 | $68.46 | $68.76 | $68.46 | $68.76 | $68.51 | 1,033 |
| 2025-05-19 | $68.24 | $68.89 | $68.18 | $68.89 | $68.64 | 7,275 |
| 2025-05-16 | $68.37 | $68.78 | $68.26 | $68.37 | $68.37 | 5,249 |
| 2025-05-15 | $68.44 | $68.60 | $68.42 | $68.60 | $68.60 | 1,063 |
| 2025-05-14 | $68.75 | $68.88 | $68.47 | $68.47 | $68.47 | 3,494 |
| 2025-05-13 | $68.12 | $68.22 | $68.12 | $68.22 | $68.22 | 586 |
| 2025-05-12 | $67.67 | $67.96 | $67.67 | $67.78 | $67.78 | 3,483 |
| 2025-05-09 | $66.60 | $66.61 | $66.26 | $66.26 | $66.26 | 2,413 |
| 2025-05-08 | $65.85 | $65.99 | $65.63 | $65.63 | $65.63 | 3,389 |
| 2025-05-07 | $66.00 | $66.02 | $65.81 | $65.81 | $65.81 | 901 |
| 2025-05-06 | $66.35 | $66.75 | $66.32 | $66.64 | $66.64 | 6,559 |
| 2025-05-05 | $67.63 | $67.63 | $67.06 | $67.22 | $67.22 | 3,809 |
| 2025-05-02 | $66.96 | $66.96 | $66.49 | $66.71 | $66.71 | 15,794 |
| 2025-05-01 | $65.28 | $65.37 | $65.08 | $65.08 | $65.08 | 712 |
| 2025-04-30 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 653 |
| 2025-04-29 | $65.04 | $65.27 | $65.04 | $65.21 | $65.21 | 1,999 |
| 2025-04-28 | $64.85 | $64.96 | $64.82 | $64.92 | $64.92 | 2,504 |
| 2025-04-25 | $64.50 | $64.91 | $64.50 | $64.91 | $64.91 | 452 |
| 2025-04-24 | $64.47 | $65.23 | $64.47 | $65.23 | $65.23 | 2,240 |
| 2025-04-23 | $64.72 | $64.95 | $64.36 | $64.41 | $64.41 | 2,518 |
| 2025-04-22 | $63.09 | $63.60 | $63.09 | $63.60 | $63.60 | 9,332 |
| 2025-04-21 | $62.81 | $62.81 | $62.54 | $62.54 | $62.54 | 1,702 |
| 2025-04-17 | $62.76 | $62.81 | $62.52 | $62.52 | $62.52 | 1,999 |
| 2025-04-16 | $62.14 | $62.33 | $61.81 | $61.81 | $61.81 | 1,013 |
| 2025-04-15 | $62.73 | $62.73 | $62.45 | $62.45 | $62.45 | 1,737 |
| 2025-04-14 | $62.66 | $62.71 | $62.18 | $62.55 | $62.55 | 882 |
| 2025-04-11 | $61.17 | $62.08 | $61.17 | $62.08 | $62.08 | 4,739 |
| 2025-04-10 | $61.43 | $61.43 | $59.65 | $60.54 | $60.54 | 3,928 |
| 2025-04-09 | $58.15 | $61.86 | $57.90 | $61.60 | $61.60 | 11,470 |
| 2025-04-08 | $60.19 | $60.19 | $57.44 | $57.85 | $57.85 | 6,714 |
| 2025-04-07 | $58.17 | $60.51 | $58.11 | $58.69 | $58.69 | 6,153 |
| 2025-04-04 | $61.78 | $61.94 | $60.55 | $60.80 | $60.80 | 5,547 |
| 2025-04-03 | $64.53 | $64.89 | $64.30 | $64.30 | $64.30 | 5,124 |
| 2025-04-02 | $65.42 | $65.68 | $65.42 | $65.66 | $65.66 | 11,593 |
| 2025-04-01 | $65.07 | $65.40 | $64.96 | $65.38 | $65.38 | 1,549 |
| 2025-03-31 | $64.38 | $65.09 | $64.32 | $65.09 | $65.09 | 22,279 |
| 2025-03-28 | $65.75 | $65.75 | $65.14 | $65.21 | $65.21 | 1,877 |
| 2025-03-27 | $66.48 | $66.68 | $66.46 | $66.56 | $66.56 | 1,180 |
| 2025-03-26 | $66.37 | $66.50 | $66.12 | $66.16 | $66.16 | 2,944 |
| 2025-03-25 | $66.79 | $66.94 | $66.67 | $66.71 | $66.71 | 5,229 |
| 2025-03-24 | $66.58 | $66.73 | $66.55 | $66.62 | $66.62 | 3,015 |
| 2025-03-21 | $66.19 | $66.44 | $66.14 | $66.39 | $66.39 | 4,163 |
| 2025-03-20 | $66.51 | $66.71 | $66.51 | $66.66 | $66.66 | 2,217 |
| 2025-03-19 | $67.18 | $67.20 | $67.18 | $67.20 | $67.20 | 440 |
| 2025-03-18 | $67.46 | $67.46 | $67.13 | $67.42 | $67.42 | 3,207 |
| 2025-03-17 | $67.05 | $67.53 | $67.05 | $67.52 | $67.52 | 1,937 |
| 2025-03-14 | $66.13 | $66.48 | $66.13 | $66.44 | $66.44 | 4,370 |
| 2025-03-13 | $65.17 | $65.76 | $65.17 | $65.56 | $65.56 | 781 |
| 2025-03-12 | $65.76 | $65.93 | $65.72 | $65.93 | $65.93 | 512 |
| 2025-03-11 | $65.55 | $65.74 | $65.14 | $65.56 | $65.56 | 1,766 |
| 2025-03-10 | $65.35 | $65.35 | $64.79 | $64.93 | $64.93 | 10,516 |
| 2025-03-07 | $66.19 | $66.51 | $66.03 | $66.37 | $66.37 | 2,965 |
| 2025-03-06 | $66.36 | $66.58 | $66.11 | $66.12 | $66.12 | 4,163 |
| 2025-03-05 | $65.56 | $66.38 | $65.56 | $66.37 | $66.37 | 1,812 |
| 2025-03-04 | $64.22 | $64.43 | $63.83 | $64.43 | $64.43 | 1,513 |
| 2025-03-03 | $65.15 | $65.15 | $63.86 | $63.86 | $63.86 | 42,658 |
| 2025-02-28 | $64.25 | $64.44 | $64.00 | $64.44 | $64.44 | 2,265 |
| 2025-02-27 | $65.85 | $65.85 | $65.07 | $65.07 | $65.07 | 882 |
| 2025-02-26 | $66.39 | $66.39 | $66.07 | $66.09 | $66.09 | 714 |
| 2025-02-25 | $65.73 | $65.73 | $65.50 | $65.66 | $65.66 | 1,847 |
| 2025-02-24 | $66.16 | $66.16 | $65.67 | $65.71 | $65.71 | 10,611 |
| 2025-02-21 | $66.82 | $67.02 | $66.31 | $66.31 | $66.31 | 1,908 |
| 2025-02-20 | $66.48 | $66.75 | $66.34 | $66.61 | $66.61 | 3,838 |
| 2025-02-19 | $65.92 | $66.02 | $65.85 | $65.90 | $65.90 | 1,823 |
| 2025-02-18 | $66.23 | $66.23 | $66.09 | $66.17 | $66.17 | 2,335 |
| 2025-02-14 | $65.46 | $65.51 | $65.41 | $65.51 | $65.51 | 3,554 |
| 2025-02-13 | $64.52 | $65.21 | $64.52 | $65.21 | $65.21 | 937 |
| 2025-02-12 | $64.50 | $65.03 | $64.42 | $64.83 | $64.83 | 1,647 |
| 2025-02-11 | $64.42 | $64.71 | $64.42 | $64.59 | $64.59 | 1,960 |
| 2025-02-10 | $64.81 | $64.85 | $64.70 | $64.85 | $64.85 | 1,048 |
| 2025-02-07 | $64.92 | $65.02 | $64.35 | $64.37 | $64.37 | 4,899 |
| 2025-02-06 | $64.48 | $64.51 | $64.41 | $64.51 | $64.51 | 806 |
| 2025-02-05 | $64.56 | $64.73 | $64.56 | $64.61 | $64.61 | 1,532 |
| 2025-02-04 | $64.63 | $64.73 | $64.63 | $64.66 | $64.66 | 466 |
| 2025-02-03 | $63.02 | $63.69 | $62.98 | $63.46 | $63.46 | 3,209 |
| 2025-01-31 | $64.36 | $64.70 | $63.92 | $63.94 | $63.94 | 3,080 |
| 2025-01-30 | $63.91 | $64.42 | $63.91 | $64.26 | $64.26 | 1,574 |
| 2025-01-29 | $63.53 | $63.67 | $63.27 | $63.34 | $63.34 | 3,041 |
| 2025-01-28 | $62.77 | $63.27 | $62.52 | $63.27 | $63.27 | 4,177 |
| 2025-01-27 | $62.96 | $63.07 | $62.76 | $62.84 | $62.84 | 3,778 |
| 2025-01-24 | $64.16 | $64.25 | $63.97 | $64.15 | $64.15 | 2,772 |
| 2025-01-23 | $63.64 | $63.89 | $63.64 | $63.89 | $63.89 | 2,022 |
| 2025-01-22 | $63.65 | $63.77 | $63.54 | $63.67 | $63.67 | 1,822 |
| 2025-01-21 | $63.42 | $63.65 | $63.26 | $63.63 | $63.63 | 4,190 |
| 2025-01-17 | $62.84 | $63.28 | $62.84 | $63.02 | $63.02 | 1,319 |
| 2025-01-16 | $62.86 | $62.86 | $62.72 | $62.72 | $62.72 | 3,511 |
| 2025-01-15 | $62.46 | $62.62 | $62.37 | $62.59 | $62.59 | 3,422 |
| 2025-01-14 | $62.22 | $62.22 | $61.97 | $62.12 | $62.12 | 2,059 |
| 2025-01-13 | $61.30 | $61.60 | $61.30 | $61.60 | $61.60 | 1,255 |
| 2025-01-10 | $62.31 | $62.31 | $61.95 | $62.02 | $62.02 | 1,206 |
| 2025-01-08 | $62.97 | $63.11 | $62.97 | $63.11 | $63.11 | 1,152 |
| 2025-01-07 | $64.02 | $64.02 | $63.65 | $63.65 | $63.65 | 3,439 |
| 2025-01-06 | $64.55 | $64.76 | $64.21 | $64.21 | $64.21 | 1,651 |
| 2025-01-03 | $63.81 | $64.16 | $63.81 | $64.16 | $64.16 | 1,793 |
| 2025-01-02 | $63.58 | $63.72 | $63.45 | $63.45 | $63.45 | 2,951 |
| 2024-12-31 | $63.47 | $63.50 | $63.28 | $63.29 | $63.29 | 927 |
| 2024-12-30 | $63.36 | $63.54 | $63.20 | $63.40 | $63.40 | 4,895 |
| 2024-12-27 | $63.79 | $63.83 | $63.75 | $63.75 | $63.75 | 2,949 |
| 2024-12-26 | $64.09 | $64.09 | $64.06 | $64.06 | $64.06 | 450 |
| 2024-12-24 | $63.83 | $64.08 | $63.83 | $64.08 | $64.08 | 1,592 |
| 2024-12-23 | $63.45 | $63.84 | $63.34 | $63.82 | $63.82 | 3,446 |
| 2024-12-20 | $63.13 | $63.69 | $63.13 | $63.46 | $63.46 | 13,227 |
| 2024-12-19 | $63.58 | $63.59 | $63.28 | $63.28 | $63.28 | 1,490 |
| 2024-12-18 | $64.27 | $64.29 | $62.89 | $62.89 | $62.89 | 3,617 |
| 2024-12-17 | $64.20 | $64.31 | $64.20 | $64.28 | $64.28 | 1,052 |
| 2024-12-16 | $64.53 | $64.64 | $64.40 | $64.40 | $64.40 | 3,633 |
| 2024-12-13 | $64.96 | $64.96 | $64.73 | $64.85 | $64.85 | 1,993 |
| 2024-12-12 | $65.96 | $66.14 | $65.85 | $65.88 | $64.64 | 2,462 |
| 2024-12-11 | $66.04 | $66.30 | $66.00 | $66.25 | $65.01 | 2,010 |
| 2024-12-10 | $66.46 | $66.46 | $66.07 | $66.07 | $64.83 | 550 |
| 2024-12-09 | $67.09 | $67.38 | $66.94 | $66.95 | $65.69 | 8,423 |
| 2024-12-06 | $66.10 | $66.10 | $65.80 | $65.86 | $64.62 | 1,275 |
| 2024-12-05 | $65.76 | $65.82 | $65.74 | $65.79 | $64.55 | 1,334 |
| 2024-12-04 | $65.48 | $65.48 | $65.37 | $65.41 | $64.18 | 3,730 |
| 2024-12-03 | $65.08 | $65.23 | $64.82 | $65.23 | $64.01 | 3,182 |
| 2024-12-02 | $69.12 | $69.79 | $64.62 | $65.01 | $63.79 | 5,181 |
| 2024-11-29 | $63.78 | $64.35 | $63.78 | $64.34 | $63.13 | 515 |
| 2024-11-27 | $64.22 | $64.33 | $64.01 | $64.06 | $62.85 | 2,524 |
| 2024-11-26 | $64.31 | $64.31 | $63.99 | $64.05 | $62.84 | 7,124 |
| 2024-11-25 | $64.66 | $64.73 | $64.31 | $64.52 | $63.31 | 1,949 |
| 2024-11-22 | $64.23 | $64.41 | $64.23 | $64.41 | $64.41 | 1,053 |
| 2024-11-21 | $63.88 | $64.02 | $63.82 | $63.98 | $63.98 | 3,038 |
| 2024-11-20 | $63.82 | $63.96 | $63.78 | $63.96 | $63.96 | 625 |
| 2024-11-19 | $64.16 | $64.20 | $64.16 | $64.18 | $64.18 | 793 |
| 2024-11-18 | $63.66 | $64.04 | $63.66 | $64.04 | $64.04 | 1,565 |
| 2024-11-15 | $63.71 | $63.71 | $63.51 | $63.59 | $63.59 | 11,142 |
| 2024-11-14 | $63.98 | $64.04 | $63.84 | $63.84 | $63.84 | 1,473 |
| 2024-11-13 | $63.88 | $63.92 | $63.88 | $63.92 | $63.92 | 399 |
| 2024-11-12 | $64.27 | $64.27 | $64.07 | $64.25 | $64.25 | 2,671 |
| 2024-11-11 | $65.29 | $65.31 | $65.29 | $65.31 | $65.31 | 548 |
| 2024-11-08 | $65.45 | $65.57 | $65.41 | $65.57 | $65.57 | 1,014 |
| 2024-11-07 | $66.80 | $67.00 | $66.80 | $67.00 | $67.00 | 1,000 |
| 2024-11-06 | $65.58 | $65.66 | $65.58 | $65.65 | $65.65 | 490 |
| 2024-11-05 | $66.22 | $66.22 | $66.19 | $66.19 | $66.19 | 439 |
| 2024-11-04 | $65.45 | $65.45 | $65.37 | $65.37 | $65.37 | 437 |
| 2024-11-01 | $65.61 | $65.66 | $65.29 | $65.29 | $65.29 | 2,017 |
| 2024-10-31 | $65.04 | $65.04 | $64.75 | $65.02 | $65.02 | 1,126 |
| 2024-10-30 | $65.50 | $65.50 | $65.38 | $65.38 | $65.38 | 898 |
| 2024-10-29 | $66.01 | $66.04 | $65.89 | $65.89 | $65.89 | 659 |
| 2024-10-28 | $66.08 | $66.08 | $66.08 | $66.08 | $66.08 | 235 |
| 2024-10-25 | $66.01 | $66.01 | $65.83 | $65.83 | $65.83 | 2,000 |
| 2024-10-24 | $65.91 | $65.91 | $65.65 | $65.86 | $65.86 | 1,346 |
| 2024-10-23 | $66.03 | $66.06 | $65.82 | $65.94 | $65.94 | 2,082 |
| 2024-10-22 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 211 |
| 2024-10-21 | $66.78 | $66.85 | $66.67 | $66.72 | $66.72 | 2,062 |
| 2024-10-18 | $67.28 | $67.29 | $67.22 | $67.22 | $67.22 | 863 |
| 2024-10-17 | $66.71 | $66.90 | $66.63 | $66.80 | $66.80 | 849 |
| 2024-10-16 | $66.71 | $66.99 | $66.71 | $66.89 | $66.89 | 1,093 |
| 2024-10-15 | $66.50 | $66.50 | $66.37 | $66.37 | $66.37 | 484 |
| 2024-10-14 | $67.68 | $67.68 | $67.66 | $67.66 | $67.66 | 1,244 |
| 2024-10-11 | $67.46 | $67.81 | $67.46 | $67.81 | $67.81 | 840 |
| 2024-10-10 | $67.22 | $67.26 | $66.88 | $67.23 | $67.23 | 1,735 |
| 2024-10-09 | $66.95 | $67.45 | $66.95 | $67.45 | $67.45 | 1,051 |
| 2024-10-08 | $67.67 | $67.67 | $67.29 | $67.39 | $67.39 | 2,311 |
| 2024-10-07 | $68.54 | $68.54 | $68.31 | $68.31 | $68.31 | 372 |
| 2024-10-04 | $67.91 | $68.29 | $67.91 | $68.29 | $68.29 | 1,048 |
| 2024-10-03 | $67.52 | $67.95 | $67.49 | $67.85 | $67.85 | 3,365 |
| 2024-10-02 | $68.46 | $68.65 | $68.36 | $68.65 | $68.65 | 1,509 |
| 2024-10-01 | $68.34 | $68.37 | $67.79 | $68.23 | $68.23 | 2,685 |
| 2024-09-30 | $68.56 | $68.61 | $68.15 | $68.16 | $68.16 | 1,294 |
| 2024-09-27 | $69.87 | $69.93 | $69.44 | $69.44 | $69.44 | 11,440 |
| 2024-09-26 | $70.06 | $70.06 | $69.65 | $70.03 | $70.03 | 2,895 |
| 2024-09-25 | $68.62 | $68.62 | $68.22 | $68.22 | $67.90 | 2,083 |
| 2024-09-24 | $68.35 | $68.83 | $68.35 | $68.78 | $68.46 | 699 |
| 2024-09-23 | $66.70 | $66.90 | $66.70 | $66.85 | $66.85 | 465 |
| 2024-09-20 | $66.55 | $66.55 | $66.39 | $66.39 | $66.39 | 1,865 |
| 2024-09-19 | $66.45 | $66.68 | $66.22 | $66.68 | $66.68 | 1,273 |
| 2024-09-18 | $66.20 | $66.20 | $65.39 | $65.39 | $65.39 | 476 |
| 2024-09-17 | $65.69 | $65.69 | $65.44 | $65.54 | $65.54 | 769 |
| 2024-09-16 | $65.52 | $65.68 | $65.52 | $65.68 | $65.68 | 1,046 |
| 2024-09-13 | $65.72 | $65.72 | $65.65 | $65.68 | $65.68 | 446 |
| 2024-09-12 | $64.87 | $65.34 | $64.87 | $65.32 | $65.32 | 1,271 |
| 2024-09-11 | $63.85 | $64.61 | $63.52 | $64.61 | $64.61 | 1,740 |
| 2024-09-10 | $64.23 | $64.23 | $63.92 | $64.19 | $64.19 | 1,513 |
| 2024-09-09 | $64.29 | $64.41 | $64.26 | $64.41 | $64.41 | 832 |
| 2024-09-06 | $64.46 | $64.46 | $63.60 | $63.73 | $63.73 | 8,662 |
| 2024-09-05 | $64.90 | $64.98 | $64.78 | $64.83 | $64.83 | 3,169 |
| 2024-09-04 | $64.29 | $64.84 | $64.29 | $64.75 | $64.75 | 27,969 |
| 2024-09-03 | $65.39 | $65.39 | $64.48 | $64.48 | $64.48 | 879 |
| 2024-08-30 | $65.95 | $66.09 | $65.68 | $65.90 | $65.90 | 2,277 |
| 2024-08-29 | $66.14 | $66.20 | $65.79 | $66.01 | $66.01 | 2,466 |
| 2024-08-28 | $65.77 | $65.88 | $65.59 | $65.64 | $65.64 | 872 |
| 2024-08-27 | $65.66 | $65.92 | $65.66 | $65.89 | $65.89 | 903 |
| 2024-08-26 | $66.09 | $66.09 | $65.80 | $65.80 | $65.80 | 1,737 |
| 2024-08-23 | $65.68 | $66.23 | $65.61 | $66.20 | $66.20 | 1,656 |
| 2024-08-22 | $65.57 | $65.57 | $65.01 | $65.01 | $65.01 | 2,320 |
| 2024-08-21 | $65.58 | $65.71 | $65.56 | $65.71 | $65.71 | 1,373 |
| 2024-08-20 | $65.60 | $65.73 | $65.45 | $65.47 | $65.47 | 1,241 |
| 2024-08-19 | $66.08 | $66.09 | $66.07 | $66.07 | $66.07 | 963 |
| 2024-08-16 | $64.84 | $65.19 | $64.84 | $65.19 | $65.19 | 1,374 |
| 2024-08-15 | $64.16 | $64.36 | $64.16 | $64.36 | $64.36 | 479 |
| 2024-08-14 | $63.81 | $63.81 | $63.52 | $63.66 | $63.66 | 2,327 |
| 2024-08-13 | $63.37 | $63.94 | $63.37 | $63.94 | $63.94 | 667 |
| 2024-08-12 | $63.27 | $63.32 | $63.26 | $63.26 | $63.26 | 329 |
| 2024-08-09 | $62.81 | $63.07 | $62.69 | $63.06 | $63.06 | 6,935 |
| 2024-08-08 | $62.08 | $62.78 | $62.08 | $62.78 | $62.78 | 921 |
| 2024-08-07 | $62.24 | $62.35 | $61.48 | $61.48 | $61.48 | 1,025 |
| 2024-08-06 | $60.47 | $61.39 | $60.45 | $61.10 | $61.10 | 2,635 |
| 2024-08-05 | $58.94 | $60.67 | $58.94 | $60.61 | $60.61 | 2,182 |
| 2024-08-02 | $62.64 | $62.75 | $62.39 | $62.71 | $62.71 | 3,083 |
| 2024-08-01 | $64.89 | $65.06 | $63.84 | $63.93 | $63.93 | 3,145 |
| 2024-07-31 | $65.21 | $65.42 | $65.14 | $65.42 | $65.42 | 7,840 |
| 2024-07-30 | $63.76 | $63.91 | $63.74 | $63.91 | $63.91 | 1,284 |
| 2024-07-29 | $64.52 | $64.52 | $64.17 | $64.27 | $64.27 | 3,261 |
| 2024-07-26 | $64.39 | $64.56 | $64.39 | $64.56 | $64.56 | 1,612 |
| 2024-07-25 | $70.20 | $70.20 | $63.40 | $63.73 | $63.73 | 16,861 |
| 2024-07-24 | $64.41 | $64.41 | $63.94 | $63.98 | $63.98 | 4,447 |
| 2024-07-23 | $65.24 | $65.24 | $65.05 | $65.05 | $65.05 | 2,926 |
| 2024-07-22 | $65.34 | $65.43 | $65.20 | $65.39 | $65.39 | 5,278 |
| 2024-07-19 | $65.43 | $65.43 | $65.00 | $65.00 | $65.00 | 2,686 |
| 2024-07-18 | $66.37 | $66.37 | $65.67 | $65.67 | $65.67 | 2,376 |
| 2024-07-17 | $66.64 | $66.65 | $66.43 | $66.43 | $66.43 | 897 |
| 2024-07-16 | $67.37 | $67.63 | $67.32 | $67.63 | $67.63 | 2,079 |
| 2024-07-15 | $67.53 | $67.53 | $67.19 | $67.22 | $67.22 | 814 |
| 2024-07-12 | $67.74 | $67.84 | $67.66 | $67.68 | $67.68 | 1,596 |
| 2024-07-11 | $67.77 | $67.86 | $67.50 | $67.58 | $67.58 | 1,773 |
| 2024-07-10 | $67.08 | $67.34 | $67.08 | $67.34 | $67.34 | 760 |
| 2024-07-09 | $66.98 | $67.00 | $66.87 | $66.89 | $66.89 | 15,930 |
| 2024-07-08 | $66.84 | $66.90 | $66.82 | $66.84 | $66.84 | 748 |
| 2024-07-05 | $66.76 | $66.97 | $66.74 | $66.97 | $66.97 | 1,421 |
| 2024-07-03 | $66.12 | $66.59 | $66.12 | $66.59 | $66.59 | 1,193 |
| 2024-07-02 | $65.13 | $65.58 | $65.13 | $65.58 | $65.58 | 1,246 |
| 2024-07-01 | $65.73 | $65.76 | $65.42 | $65.42 | $65.42 | 2,672 |
| 2024-06-28 | $65.62 | $65.67 | $65.41 | $65.41 | $65.41 | 1,644 |
| 2024-06-27 | $65.16 | $65.20 | $65.16 | $65.17 | $65.17 | 2,326 |
| 2024-06-26 | $65.45 | $65.57 | $65.45 | $65.57 | $64.84 | 1,848 |
| 2024-06-25 | $65.55 | $65.69 | $65.55 | $65.69 | $64.96 | 455 |
| 2024-06-24 | $65.95 | $66.02 | $65.72 | $65.73 | $65.00 | 5,915 |
| 2024-06-21 | $65.90 | $65.92 | $65.80 | $65.80 | $65.07 | 4,897 |
| 2024-06-20 | $66.44 | $66.59 | $66.02 | $66.21 | $65.47 | 12,302 |
| 2024-06-18 | $65.99 | $66.27 | $65.99 | $66.27 | $65.54 | 1,021 |
| 2024-06-17 | $65.30 | $65.68 | $65.23 | $65.62 | $64.89 | 2,855 |
| 2024-06-14 | $65.12 | $65.25 | $65.01 | $65.25 | $64.52 | 1,490 |
| 2024-06-13 | $65.14 | $65.15 | $65.07 | $65.15 | $64.42 | 611 |
| 2024-06-12 | $65.57 | $65.63 | $65.29 | $65.29 | $64.57 | 7,057 |
| 2024-06-11 | $64.37 | $64.58 | $64.32 | $64.58 | $63.86 | 2,519 |
| 2024-06-10 | $64.70 | $65.24 | $64.70 | $65.12 | $65.12 | 5,382 |
| 2024-06-07 | $65.32 | $65.35 | $64.87 | $64.87 | $64.87 | 5,124 |
| 2024-06-06 | $65.52 | $65.65 | $65.46 | $65.65 | $65.65 | 985 |
| 2024-06-05 | $64.73 | $65.10 | $64.73 | $65.10 | $65.10 | 790 |
| 2024-06-04 | $63.62 | $63.80 | $63.39 | $63.73 | $63.73 | 5,291 |
| 2024-06-03 | $65.49 | $65.58 | $65.29 | $65.47 | $65.47 | 7,545 |
| 2024-05-31 | $64.04 | $64.04 | $64.04 | $64.04 | $64.04 | 167 |
| 2024-05-30 | $64.75 | $64.77 | $64.75 | $64.75 | $64.75 | 2,038 |
| 2024-05-29 | $65.08 | $65.08 | $64.91 | $64.96 | $64.96 | 3,716 |
| 2024-05-28 | $66.36 | $66.36 | $66.02 | $66.02 | $66.02 | 1,031 |
| 2024-05-24 | $65.82 | $65.85 | $65.80 | $65.81 | $65.81 | 759 |
| 2024-05-23 | $65.98 | $65.99 | $65.28 | $65.31 | $65.31 | 2,954 |
| 2024-05-22 | $65.68 | $65.68 | $65.43 | $65.49 | $65.49 | 2,893 |
| 2024-05-21 | $65.60 | $65.60 | $65.53 | $65.53 | $65.53 | 300 |
| 2024-05-20 | $65.80 | $65.80 | $65.70 | $65.70 | $65.70 | 281 |
| 2024-05-17 | $65.41 | $65.62 | $65.41 | $65.62 | $65.62 | 234 |
| 2024-05-16 | $65.57 | $65.57 | $65.54 | $65.55 | $65.55 | 502 |
| 2024-05-15 | $65.29 | $65.66 | $65.28 | $65.64 | $65.64 | 1,335 |
| 2024-05-14 | $64.74 | $65.04 | $64.74 | $65.04 | $65.04 | 4,976 |
| 2024-05-13 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 414 |
| 2024-05-10 | $64.00 | $64.00 | $63.75 | $63.80 | $63.80 | 1,294 |
| 2024-05-09 | $63.27 | $63.57 | $63.27 | $63.57 | $63.57 | 316 |
| 2024-05-08 | $63.06 | $63.24 | $63.06 | $63.23 | $63.23 | 577 |
| 2024-05-07 | $63.18 | $63.18 | $63.05 | $63.10 | $63.10 | 2,578 |
| 2024-05-06 | $63.17 | $63.27 | $63.17 | $63.27 | $63.27 | 597 |
| 2024-05-03 | $63.12 | $63.27 | $63.10 | $63.25 | $63.25 | 5,223 |
| 2024-05-02 | $62.43 | $63.01 | $62.43 | $62.88 | $62.88 | 1,977 |
| 2024-05-01 | $61.67 | $62.14 | $61.48 | $61.59 | $61.59 | 1,548 |
| 2024-04-30 | $62.07 | $62.07 | $61.57 | $61.57 | $61.57 | 419 |
| 2024-04-29 | $62.05 | $62.55 | $62.05 | $62.55 | $62.55 | 941 |
| 2024-04-26 | $61.62 | $61.69 | $61.61 | $61.67 | $61.67 | 769 |
| 2024-04-25 | $60.85 | $61.04 | $60.85 | $61.03 | $61.03 | 1,316 |
| 2024-04-24 | $60.67 | $60.85 | $60.67 | $60.85 | $60.85 | 478 |
| 2024-04-23 | $60.12 | $60.59 | $60.12 | $60.59 | $60.59 | 482 |
| 2024-04-22 | $59.75 | $60.22 | $59.75 | $60.22 | $60.22 | 716 |
| 2024-04-19 | $59.58 | $59.68 | $59.58 | $59.66 | $59.66 | 1,166 |
| 2024-04-18 | $59.83 | $59.97 | $59.56 | $59.71 | $59.71 | 1,687 |
| 2024-04-17 | $59.69 | $59.71 | $59.69 | $59.71 | $59.71 | 679 |
| 2024-04-16 | $59.54 | $59.68 | $59.54 | $59.66 | $59.66 | 1,049 |
| 2024-04-15 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 177 |
| 2024-04-12 | $61.04 | $61.09 | $61.02 | $61.09 | $61.09 | 626 |
| 2024-04-11 | $62.33 | $62.41 | $62.33 | $62.41 | $62.41 | 325 |
| 2024-04-10 | $61.99 | $62.02 | $61.99 | $62.02 | $62.02 | 221 |
| 2024-04-09 | $62.49 | $62.77 | $62.49 | $62.77 | $62.77 | 2,647 |
| 2024-04-08 | $62.34 | $62.34 | $62.26 | $62.29 | $62.29 | 572 |
| 2024-04-05 | $61.83 | $61.84 | $61.80 | $61.81 | $61.81 | 1,601 |
| 2024-04-04 | $62.41 | $62.65 | $61.68 | $61.69 | $61.69 | 3,427 |
| 2024-04-03 | $61.70 | $62.06 | $61.61 | $62.00 | $62.00 | 3,003 |
| 2024-04-02 | $61.78 | $61.78 | $61.67 | $61.67 | $61.67 | 302 |
| 2024-04-01 | $61.39 | $61.39 | $61.34 | $61.34 | $61.34 | 641 |
| 2024-03-28 | $61.21 | $61.25 | $61.21 | $61.23 | $61.23 | 597 |
| 2024-03-27 | $60.92 | $61.01 | $60.92 | $61.01 | $61.01 | 364 |
| 2024-03-26 | $60.93 | $60.94 | $60.80 | $60.80 | $60.80 | 2,576 |
| 2024-03-25 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 125 |
| 2024-03-22 | $60.91 | $60.91 | $60.81 | $60.81 | $60.81 | 459 |
| 2024-03-21 | $61.58 | $61.58 | $61.26 | $61.26 | $61.26 | 2,040 |
| 2024-03-20 | $60.62 | $61.24 | $60.62 | $61.24 | $61.24 | 339 |
| 2024-03-19 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 329 |
| 2024-03-18 | $60.89 | $60.89 | $60.70 | $60.70 | $60.70 | 526 |
| 2024-03-15 | $60.47 | $60.47 | $60.41 | $60.41 | $60.41 | 489 |
| 2024-03-14 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 85 |
| 2024-03-13 | $61.58 | $61.63 | $61.53 | $61.54 | $61.54 | 1,222 |
| 2024-03-12 | $61.89 | $61.98 | $61.62 | $61.98 | $61.98 | 975 |
| 2024-03-11 | $61.61 | $61.61 | $61.48 | $61.48 | $61.48 | 1,213 |
| 2024-03-08 | $62.18 | $62.25 | $61.87 | $61.87 | $61.87 | 1,113 |
| 2024-03-07 | $61.95 | $62.21 | $61.95 | $62.21 | $62.21 | 1,761 |
| 2024-03-06 | $61.48 | $61.61 | $61.48 | $61.61 | $61.61 | 615 |
| 2024-03-05 | $60.82 | $60.83 | $60.62 | $60.63 | $60.63 | 1,149 |
| 2024-03-04 | $61.11 | $61.11 | $61.11 | $61.11 | $61.11 | 197 |
| 2024-03-01 | $60.99 | $60.99 | $60.94 | $60.94 | $60.94 | 340 |
| 2024-02-29 | $60.26 | $60.27 | $60.16 | $60.16 | $60.16 | 3,796 |
| 2024-02-28 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 268 |
| 2024-02-27 | $60.58 | $60.58 | $60.57 | $60.57 | $60.57 | 622 |
| 2024-02-26 | $60.60 | $60.61 | $60.56 | $60.60 | $60.60 | 3,929 |
| 2024-02-23 | $60.68 | $60.74 | $60.68 | $60.74 | $60.74 | 431 |
| 2024-02-22 | $60.75 | $60.75 | $60.69 | $60.69 | $60.69 | 389 |
| 2024-02-21 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 98 |
| 2024-02-20 | $60.10 | $60.19 | $60.10 | $60.19 | $60.19 | 549 |
| 2024-02-16 | $59.87 | $60.03 | $59.87 | $59.97 | $59.97 | 694 |
| 2024-02-15 | $59.70 | $59.71 | $59.70 | $59.71 | $59.71 | 1,067 |
| 2024-02-14 | $59.39 | $59.54 | $59.39 | $59.54 | $59.54 | 1,093 |
| 2024-02-13 | $58.83 | $58.83 | $58.65 | $58.65 | $58.65 | 350 |
| 2024-02-12 | $59.62 | $60.01 | $59.62 | $59.72 | $59.72 | 3,743 |
| 2024-02-09 | $59.40 | $59.62 | $59.40 | $59.62 | $59.62 | 1,017 |
| 2024-02-08 | $59.38 | $59.44 | $59.38 | $59.41 | $59.41 | 824 |
| 2024-02-07 | $59.58 | $59.62 | $59.58 | $59.62 | $59.62 | 496 |
| 2024-02-06 | $59.39 | $59.47 | $59.39 | $59.47 | $59.47 | 324 |
| 2024-02-05 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 294 |
| 2024-02-02 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 144 |
| 2024-02-01 | $58.53 | $58.70 | $58.53 | $58.66 | $58.66 | 4,964 |
| 2024-01-31 | $58.26 | $58.26 | $57.97 | $57.97 | $57.97 | 850 |
| 2024-01-30 | $57.97 | $58.21 | $57.94 | $58.21 | $58.21 | 481 |
| 2024-01-29 | $58.50 | $58.66 | $58.42 | $58.64 | $58.64 | 553 |
| 2024-01-26 | $58.22 | $58.30 | $58.22 | $58.30 | $58.30 | 412 |
| 2024-01-25 | $58.39 | $58.39 | $58.20 | $58.20 | $58.20 | 201 |
| 2024-01-24 | $58.38 | $58.38 | $58.03 | $58.12 | $58.12 | 9,624 |
| 2024-01-23 | $57.48 | $57.59 | $57.46 | $57.53 | $57.53 | 1,466 |
| 2024-01-22 | $57.48 | $57.48 | $57.40 | $57.40 | $57.40 | 469 |
| 2024-01-19 | $57.33 | $57.76 | $57.33 | $57.76 | $57.76 | 1,582 |
| 2024-01-18 | $57.17 | $57.23 | $57.12 | $57.22 | $57.22 | 1,079 |
| 2024-01-17 | $56.19 | $56.56 | $56.19 | $56.56 | $56.56 | 1,406 |
| 2024-01-16 | $57.14 | $57.14 | $57.08 | $57.08 | $57.08 | 2,897 |
| 2024-01-12 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 283 |
| 2024-01-11 | $57.80 | $57.82 | $57.80 | $57.82 | $57.82 | 373 |
| 2024-01-10 | $57.53 | $57.55 | $57.53 | $57.53 | $57.53 | 470 |
| 2024-01-09 | $57.64 | $57.67 | $57.55 | $57.55 | $57.55 | 876 |
| 2024-01-08 | $58.32 | $58.51 | $58.32 | $58.51 | $58.51 | 308 |
| 2024-01-05 | $58.64 | $58.64 | $58.32 | $58.37 | $58.37 | 1,659 |
| 2024-01-04 | $58.36 | $58.38 | $58.34 | $58.34 | $58.34 | 961 |
| 2024-01-03 | $58.07 | $58.33 | $58.03 | $58.33 | $58.33 | 5,572 |
| 2024-01-02 | $58.65 | $58.65 | $58.41 | $58.50 | $58.50 | 1,452 |
| 2023-12-29 | $59.21 | $59.23 | $58.81 | $59.13 | $59.13 | 3,424 |
| 2023-12-28 | $59.56 | $59.61 | $59.41 | $59.41 | $59.41 | 1,779 |
| 2023-12-27 | $59.27 | $59.34 | $59.26 | $59.32 | $59.32 | 1,946 |
| 2023-12-26 | $58.98 | $59.07 | $58.98 | $59.07 | $59.07 | 484 |
| 2023-12-22 | $58.63 | $58.68 | $58.63 | $58.68 | $58.68 | 397 |
| 2023-12-21 | $59.15 | $59.40 | $59.02 | $59.40 | $58.77 | 4,576 |
| 2023-12-20 | $58.69 | $58.69 | $58.05 | $58.05 | $57.43 | 243 |
| 2023-12-19 | $59.13 | $59.13 | $59.13 | $59.13 | $58.50 | 140 |
| 2023-12-18 | $58.56 | $58.67 | $58.53 | $58.67 | $58.05 | 838 |
| 2023-12-15 | $58.55 | $58.61 | $58.36 | $58.36 | $57.74 | 1,740 |
| 2023-12-14 | $58.52 | $58.89 | $58.52 | $58.69 | $58.07 | 7,966 |
| 2023-12-13 | $57.11 | $58.09 | $56.91 | $58.09 | $57.48 | 2,890 |
| 2023-12-12 | $56.91 | $57.13 | $56.91 | $57.13 | $56.53 | 1,373 |
| 2023-12-11 | $56.88 | $57.20 | $56.88 | $57.16 | $57.16 | 772 |
| 2023-12-08 | $56.71 | $56.98 | $56.71 | $56.97 | $56.97 | 1,437 |
| 2023-12-07 | $56.86 | $56.99 | $56.75 | $56.96 | $56.96 | 1,425 |
| 2023-12-06 | $57.15 | $57.15 | $56.74 | $56.74 | $56.74 | 32,699 |
| 2023-12-05 | $56.41 | $56.63 | $56.40 | $56.63 | $56.63 | 849 |
| 2023-12-04 | $56.57 | $56.69 | $56.57 | $56.69 | $56.69 | 1,056 |
| 2023-12-01 | $56.70 | $57.20 | $56.70 | $57.20 | $57.20 | 825 |
| 2023-11-30 | $56.49 | $56.49 | $56.41 | $56.46 | $56.46 | 644 |
| 2023-11-29 | $56.68 | $56.68 | $56.56 | $56.59 | $56.59 | 798 |
| 2023-11-28 | $56.78 | $56.81 | $56.72 | $56.78 | $56.78 | 2,147 |
| 2023-11-27 | $56.18 | $56.20 | $56.10 | $56.15 | $56.15 | 29,468 |
| 2023-11-24 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 12 |
| 2023-11-22 | $56.15 | $56.24 | $56.14 | $56.24 | $56.24 | 778 |
| 2023-11-21 | $56.39 | $56.39 | $56.33 | $56.33 | $56.33 | 300 |
| 2023-11-20 | $56.55 | $56.60 | $56.53 | $56.60 | $56.60 | 558 |
| 2023-11-17 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 150 |
| 2023-11-16 | $55.69 | $55.90 | $55.69 | $55.90 | $55.90 | 271 |
| 2023-11-15 | $56.19 | $56.26 | $56.19 | $56.22 | $56.22 | 1,847 |
| 2023-11-14 | $56.03 | $56.12 | $55.85 | $56.05 | $56.05 | 4,248 |
| 2023-11-13 | $54.54 | $54.75 | $54.54 | $54.72 | $54.72 | 3,505 |
| 2023-11-10 | $54.58 | $54.72 | $54.58 | $54.72 | $54.72 | 665 |
| 2023-11-09 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 175 |
| 2023-11-08 | $54.40 | $54.47 | $54.40 | $54.47 | $54.47 | 1,163 |
| 2023-11-07 | $54.77 | $54.77 | $54.77 | $54.77 | $54.77 | 174 |
| 2023-11-06 | $54.91 | $54.91 | $54.82 | $54.82 | $54.82 | 1,431 |
| 2023-11-03 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 166 |
| 2023-11-02 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 136 |
| 2023-11-01 | $52.68 | $52.97 | $52.68 | $52.97 | $52.97 | 484 |
| 2023-10-31 | $52.24 | $52.40 | $52.07 | $52.39 | $52.39 | 1,579 |
| 2023-10-30 | $52.59 | $52.64 | $52.59 | $52.61 | $52.61 | 592 |
| 2023-10-27 | $52.35 | $52.35 | $51.94 | $51.97 | $51.97 | 1,290 |
| 2023-10-26 | $51.67 | $51.87 | $51.67 | $51.82 | $51.82 | 1,681 |
| 2023-10-25 | $52.23 | $52.23 | $51.99 | $52.02 | $52.02 | 668 |
| 2023-10-24 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 353 |
| 2023-10-23 | $51.84 | $52.15 | $51.68 | $51.99 | $51.99 | 1,610 |
| 2023-10-20 | $52.54 | $52.54 | $52.28 | $52.28 | $52.28 | 306 |
| 2023-10-19 | $53.09 | $53.09 | $52.89 | $52.89 | $52.89 | 670 |
| 2023-10-18 | $52.83 | $52.83 | $52.79 | $52.79 | $52.79 | 450 |
| 2023-10-17 | $53.77 | $53.77 | $53.65 | $53.75 | $53.75 | 952 |
| 2023-10-16 | $53.72 | $53.85 | $53.72 | $53.83 | $53.83 | 1,427 |
| 2023-10-13 | $53.22 | $53.25 | $53.22 | $53.25 | $53.25 | 1,421 |
| 2023-10-12 | $53.13 | $53.20 | $53.13 | $53.20 | $53.20 | 429 |
| 2023-10-11 | $53.75 | $53.81 | $53.74 | $53.76 | $53.76 | 2,415 |
| 2023-10-10 | $53.29 | $53.73 | $53.29 | $53.72 | $53.72 | 1,784 |
| 2023-10-09 | $52.94 | $53.02 | $52.94 | $53.02 | $53.02 | 608 |
| 2023-10-06 | $52.39 | $53.14 | $52.39 | $53.14 | $53.14 | 345 |
| 2023-10-05 | $52.46 | $52.48 | $52.46 | $52.48 | $52.48 | 300 |
| 2023-10-04 | $52.45 | $52.45 | $52.35 | $52.39 | $52.39 | 678 |
| 2023-10-03 | $52.39 | $52.42 | $52.38 | $52.42 | $52.42 | 492 |
| 2023-10-02 | $53.01 | $53.10 | $52.96 | $53.10 | $53.10 | 848 |
| 2023-09-29 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 363 |
| 2023-09-28 | $52.88 | $53.19 | $52.88 | $53.19 | $53.19 | 1,377 |
| 2023-09-27 | $53.03 | $53.08 | $52.74 | $52.97 | $52.97 | 2,704 |
| 2023-09-26 | $53.05 | $53.05 | $52.92 | $52.92 | $52.92 | 266 |
| 2023-09-25 | $53.78 | $53.79 | $53.72 | $53.79 | $53.79 | 465 |
| 2023-09-22 | $53.91 | $53.91 | $53.80 | $53.80 | $53.80 | 3,166 |
| 2023-09-21 | $53.86 | $53.97 | $53.76 | $53.76 | $53.19 | 10,899 |
| 2023-09-20 | $54.94 | $54.94 | $54.68 | $54.68 | $54.10 | 841 |
| 2023-09-19 | $54.68 | $54.79 | $54.68 | $54.77 | $54.19 | 1,160 |
| 2023-09-18 | $55.03 | $55.07 | $54.99 | $55.02 | $54.44 | 4,762 |
| 2023-09-15 | $55.26 | $55.26 | $55.03 | $55.03 | $54.45 | 698 |
| 2023-09-14 | $55.01 | $55.25 | $55.01 | $55.21 | $54.63 | 1,140 |
| 2023-09-13 | $54.72 | $54.72 | $54.58 | $54.58 | $54.00 | 1,375 |
| 2023-09-12 | $54.50 | $54.52 | $54.50 | $54.52 | $53.95 | 640 |
| 2023-09-11 | $54.74 | $54.74 | $54.74 | $54.74 | $54.16 | 88 |
| 2023-09-08 | $54.18 | $54.18 | $54.05 | $54.09 | $54.09 | 7,526 |
| 2023-09-07 | $53.98 | $53.98 | $53.78 | $53.86 | $53.86 | 3,331 |
| 2023-09-06 | $54.52 | $54.73 | $54.25 | $54.27 | $54.27 | 3,116 |
| 2023-09-05 | $54.74 | $54.80 | $54.67 | $54.67 | $54.67 | 1,809 |
| 2023-09-01 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 191 |
| 2023-08-31 | $54.62 | $54.62 | $54.26 | $54.26 | $54.26 | 2,400 |
| 2023-08-30 | $55.15 | $55.15 | $54.97 | $55.01 | $55.01 | 1,211 |
| 2023-08-29 | $55.13 | $55.24 | $55.13 | $55.21 | $55.21 | 20,085 |
| 2023-08-28 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 346 |
| 2023-08-25 | $54.06 | $54.06 | $54.01 | $54.01 | $54.01 | 649 |
| 2023-08-24 | $54.12 | $54.20 | $54.06 | $54.06 | $54.06 | 559 |
| 2023-08-23 | $54.36 | $54.42 | $54.33 | $54.35 | $54.35 | 3,321 |
| 2023-08-22 | $53.32 | $53.36 | $53.30 | $53.36 | $53.36 | 3,276 |
| 2023-08-21 | $53.18 | $53.40 | $53.18 | $53.40 | $53.40 | 342 |
| 2023-08-18 | $53.00 | $53.24 | $53.00 | $53.24 | $53.24 | 1,242 |
| 2023-08-17 | $53.36 | $53.36 | $53.35 | $53.35 | $53.35 | 173 |
| 2023-08-16 | $53.15 | $53.15 | $53.12 | $53.12 | $53.12 | 583 |
| 2023-08-15 | $53.45 | $53.45 | $53.29 | $53.29 | $53.29 | 938 |
| 2023-08-14 | $53.82 | $53.85 | $53.82 | $53.85 | $53.85 | 399 |
| 2023-08-11 | $54.48 | $54.48 | $54.20 | $54.20 | $54.20 | 1,328 |
| 2023-08-10 | $54.91 | $54.91 | $54.80 | $54.80 | $54.80 | 389 |
| 2023-08-09 | $54.78 | $54.90 | $54.78 | $54.85 | $54.85 | 1,311 |
| 2023-08-08 | $54.65 | $54.70 | $54.45 | $54.70 | $54.70 | 657 |
| 2023-08-07 | $55.53 | $55.53 | $55.53 | $55.53 | $55.53 | 320 |
| 2023-08-04 | $55.69 | $55.85 | $55.34 | $55.37 | $55.37 | 6,002 |
| 2023-08-03 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 437 |
| 2023-08-02 | $55.38 | $55.39 | $55.36 | $55.36 | $55.36 | 797 |
| 2023-08-01 | $56.72 | $56.72 | $56.68 | $56.68 | $56.68 | 456 |
| 2023-07-31 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 156 |
| 2023-07-28 | $57.13 | $57.24 | $57.09 | $57.09 | $57.09 | 4,383 |
| 2023-07-27 | $56.98 | $56.98 | $56.30 | $56.30 | $56.30 | 1,472 |
| 2023-07-26 | $56.45 | $57.02 | $56.45 | $56.99 | $56.99 | 1,310 |
| 2023-07-25 | $56.92 | $56.93 | $56.92 | $56.93 | $56.93 | 407 |
| 2023-07-24 | $56.04 | $56.57 | $56.04 | $56.51 | $56.51 | 3,838 |
| 2023-07-21 | $56.17 | $56.17 | $56.07 | $56.07 | $56.07 | 1,759 |
| 2023-07-20 | $56.15 | $56.15 | $56.06 | $56.06 | $56.06 | 1,892 |
| 2023-07-19 | $56.74 | $56.74 | $56.60 | $56.61 | $56.61 | 889 |
| 2023-07-18 | $56.82 | $56.86 | $56.80 | $56.85 | $56.85 | 10,356 |
| 2023-07-17 | $56.67 | $56.91 | $56.67 | $56.91 | $56.91 | 2,472 |
| 2023-07-14 | $57.07 | $57.13 | $56.87 | $56.92 | $56.92 | 1,983 |
| 2023-07-13 | $56.71 | $56.99 | $56.71 | $56.94 | $56.94 | 5,080 |
| 2023-07-12 | $56.29 | $56.30 | $56.23 | $56.23 | $56.23 | 737 |
| 2023-07-11 | $54.99 | $55.26 | $54.99 | $55.26 | $55.26 | 1,222 |
| 2023-07-10 | $54.55 | $54.69 | $54.55 | $54.69 | $54.69 | 1,232 |
| 2023-07-07 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 252 |
| 2023-07-06 | $54.08 | $54.20 | $54.08 | $54.17 | $54.17 | 10,871 |
| 2023-07-05 | $55.43 | $55.43 | $55.28 | $55.33 | $55.33 | 1,305 |
| 2023-07-03 | $55.67 | $55.67 | $55.56 | $55.56 | $55.56 | 664 |
| 2023-06-30 | $55.24 | $55.24 | $55.03 | $55.03 | $55.03 | 1,437 |
| 2023-06-29 | $54.61 | $54.73 | $54.61 | $54.73 | $54.73 | 1,335 |
| 2023-06-28 | $54.83 | $54.90 | $54.83 | $54.90 | $54.90 | 495 |
| 2023-06-27 | $55.13 | $55.34 | $55.13 | $55.33 | $55.33 | 3,771 |
| 2023-06-26 | $55.56 | $55.75 | $55.56 | $55.64 | $54.91 | 5,493 |
| 2023-06-23 | $55.30 | $55.32 | $55.30 | $55.32 | $55.32 | 290 |
| 2023-06-22 | $56.12 | $56.23 | $56.10 | $56.20 | $56.20 | 3,940 |
| 2023-06-21 | $56.27 | $56.46 | $56.27 | $56.46 | $56.46 | 744 |
| 2023-06-20 | $56.39 | $56.46 | $56.39 | $56.44 | $56.44 | 674 |
| 2023-06-16 | $57.17 | $57.20 | $57.09 | $57.09 | $57.09 | 2,343 |
| 2023-06-15 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 772 |
| 2023-06-14 | $56.83 | $56.89 | $56.83 | $56.89 | $56.89 | 851 |
| 2023-06-13 | $56.52 | $56.52 | $56.35 | $56.39 | $56.39 | 1,489 |
| 2023-06-12 | $55.67 | $55.85 | $55.67 | $55.82 | $55.82 | 7,449 |
| 2023-06-09 | $55.39 | $55.65 | $55.37 | $55.42 | $55.42 | 6,498 |
| 2023-06-08 | $54.91 | $55.05 | $54.91 | $55.05 | $55.05 | 666 |
| 2023-06-07 | $54.95 | $54.95 | $54.68 | $54.74 | $54.74 | 1,459 |
| 2023-06-06 | $54.35 | $54.84 | $54.35 | $54.74 | $54.74 | 16,777 |
| 2023-06-05 | $54.11 | $54.46 | $54.09 | $54.19 | $54.19 | 8,266 |
| 2023-06-02 | $54.34 | $54.34 | $54.27 | $54.34 | $54.34 | 861 |
| 2023-06-01 | $52.86 | $53.44 | $52.86 | $53.44 | $53.44 | 681 |
| 2023-05-31 | $52.85 | $52.85 | $52.36 | $52.72 | $52.72 | 2,140 |
| 2023-05-30 | $53.06 | $53.16 | $53.01 | $53.16 | $53.16 | 1,257 |
| 2023-05-26 | $53.23 | $53.86 | $53.23 | $53.81 | $53.81 | 7,781 |
| 2023-05-25 | $52.95 | $52.95 | $52.85 | $52.87 | $52.87 | 1,105 |
| 2023-05-24 | $52.86 | $52.86 | $52.64 | $52.66 | $52.66 | 1,219 |
| 2023-05-23 | $53.09 | $53.13 | $52.78 | $52.79 | $52.79 | 767 |
| 2023-05-22 | $53.42 | $53.42 | $53.25 | $53.26 | $53.26 | 1,413 |
| 2023-05-19 | $53.08 | $53.08 | $52.92 | $53.01 | $53.01 | 1,094 |
| 2023-05-18 | $52.80 | $52.97 | $52.80 | $52.97 | $52.97 | 441 |
| 2023-05-17 | $53.15 | $53.15 | $53.13 | $53.13 | $53.13 | 409 |
| 2023-05-16 | $52.99 | $52.99 | $52.75 | $52.75 | $52.75 | 659 |
| 2023-05-15 | $53.06 | $53.10 | $53.06 | $53.10 | $53.10 | 301 |
| 2023-05-12 | $52.43 | $52.46 | $52.26 | $52.46 | $52.46 | 1,076 |
| 2023-05-11 | $52.38 | $52.59 | $52.38 | $52.54 | $52.54 | 846 |
| 2023-05-10 | $52.92 | $53.01 | $52.92 | $53.01 | $53.01 | 707 |
| 2023-05-09 | $52.71 | $52.87 | $52.71 | $52.87 | $52.87 | 1,017 |
| 2023-05-08 | $53.18 | $53.30 | $53.15 | $53.15 | $53.15 | 3,294 |
| 2023-05-05 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 195 |
| 2023-05-04 | $52.24 | $52.44 | $52.24 | $52.39 | $52.39 | 774 |
| 2023-05-03 | $52.34 | $52.34 | $52.21 | $52.21 | $52.21 | 385 |
| 2023-05-02 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 142 |
| 2023-05-01 | $52.51 | $52.55 | $52.43 | $52.52 | $52.52 | 811 |
| 2023-04-28 | $52.56 | $52.80 | $52.56 | $52.80 | $52.80 | 913 |
| 2023-04-27 | $52.10 | $52.42 | $52.04 | $52.42 | $52.42 | 1,141 |
| 2023-04-26 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 106 |
| 2023-04-25 | $51.99 | $52.04 | $51.60 | $51.60 | $51.60 | 4,052 |
| 2023-04-24 | $52.69 | $52.75 | $52.61 | $52.75 | $52.75 | 1,305 |
| 2023-04-21 | $53.03 | $53.03 | $52.69 | $52.76 | $52.76 | 810 |
| 2023-04-20 | $53.42 | $53.53 | $53.21 | $53.21 | $53.21 | 4,863 |
| 2023-04-19 | $53.30 | $53.31 | $53.16 | $53.16 | $53.16 | 1,772 |
| 2023-04-18 | $54.00 | $54.00 | $53.90 | $53.95 | $53.95 | 4,933 |
| 2023-04-17 | $53.73 | $53.92 | $53.73 | $53.92 | $53.92 | 3,190 |
| 2023-04-14 | $53.86 | $53.94 | $53.74 | $53.94 | $53.94 | 1,153 |
| 2023-04-13 | $54.24 | $54.31 | $54.18 | $54.27 | $54.27 | 3,904 |
| 2023-04-12 | $54.14 | $54.16 | $53.72 | $53.78 | $53.78 | 2,184 |
| 2023-04-11 | $53.85 | $53.88 | $53.82 | $53.88 | $53.88 | 1,154 |
| 2023-04-10 | $53.06 | $53.26 | $52.97 | $53.26 | $53.26 | 2,683 |
| 2023-04-06 | $52.89 | $53.30 | $52.89 | $53.15 | $53.15 | 774 |
| 2023-04-05 | $53.49 | $53.49 | $53.11 | $53.19 | $53.19 | 1,559 |
| 2023-04-04 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 309 |
| 2023-04-03 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 136 |
| 2023-03-31 | $53.57 | $53.57 | $53.52 | $53.52 | $53.52 | 202 |
| 2023-03-30 | $53.52 | $53.63 | $53.51 | $53.63 | $53.63 | 1,733 |
| 2023-03-29 | $53.12 | $53.18 | $52.93 | $53.18 | $53.18 | 1,002 |
| 2023-03-28 | $52.60 | $52.73 | $52.60 | $52.73 | $52.73 | 635 |
| 2023-03-27 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 282 |
| 2023-03-24 | $52.00 | $52.41 | $52.00 | $52.38 | $52.38 | 1,336 |
| 2023-03-23 | $52.85 | $52.85 | $52.37 | $52.37 | $52.37 | 311 |
| 2023-03-22 | $52.40 | $52.77 | $52.09 | $52.09 | $52.09 | 489 |
| 2023-03-21 | $51.70 | $51.90 | $51.69 | $51.89 | $51.89 | 730 |
| 2023-03-20 | $51.48 | $51.71 | $51.47 | $51.62 | $51.62 | 6,361 |
| 2023-03-17 | $51.77 | $51.77 | $51.34 | $51.35 | $51.35 | 3,858 |
| 2023-03-16 | $51.13 | $51.94 | $51.00 | $51.89 | $51.89 | 6,350 |
| 2023-03-15 | $50.81 | $51.04 | $50.51 | $51.02 | $51.02 | 4,277 |
| 2023-03-14 | $52.30 | $52.41 | $51.99 | $52.15 | $52.15 | 5,296 |
| 2023-03-13 | $52.11 | $52.40 | $52.11 | $52.31 | $52.31 | 712 |
| 2023-03-10 | $52.83 | $53.05 | $52.40 | $52.40 | $52.40 | 2,902 |
| 2023-03-09 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 248 |
| 2023-03-08 | $53.52 | $53.80 | $53.52 | $53.67 | $53.67 | 1,304 |
| 2023-03-07 | $53.90 | $53.90 | $53.07 | $53.07 | $53.07 | 1,418 |
| 2023-03-06 | $54.16 | $54.38 | $53.90 | $54.13 | $54.13 | 3,538 |
| 2023-03-03 | $53.63 | $54.13 | $53.56 | $54.11 | $54.11 | 1,642 |
| 2023-03-02 | $53.45 | $53.46 | $53.38 | $53.38 | $53.38 | 591 |
| 2023-03-01 | $53.39 | $53.41 | $53.12 | $53.32 | $53.32 | 3,535 |
| 2023-02-28 | $52.50 | $52.61 | $52.29 | $52.29 | $52.29 | 1,753 |
| 2023-02-27 | $52.57 | $52.78 | $52.51 | $52.58 | $52.58 | 6,786 |
| 2023-02-24 | $52.61 | $52.64 | $52.16 | $52.44 | $52.44 | 23,710 |
| 2023-02-23 | $54.23 | $54.28 | $53.51 | $53.77 | $53.77 | 168,810 |
| 2023-02-22 | $53.32 | $53.32 | $53.04 | $53.09 | $53.09 | 9,144 |
| 2023-02-21 | $53.71 | $53.71 | $53.47 | $53.47 | $53.47 | 870 |
| 2023-02-17 | $53.90 | $54.00 | $53.90 | $53.98 | $53.98 | 1,069 |
| 2023-02-16 | $54.40 | $54.62 | $54.30 | $54.31 | $54.31 | 14,800 |
| 2023-02-15 | $53.99 | $54.31 | $53.89 | $54.31 | $54.31 | 2,237 |
| 2023-02-14 | $54.59 | $54.68 | $54.59 | $54.66 | $54.66 | 514 |
| 2023-02-13 | $54.37 | $54.42 | $54.36 | $54.42 | $54.42 | 2,830 |
| 2023-02-10 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 444 |
| 2023-02-09 | $54.45 | $54.45 | $54.29 | $54.41 | $54.41 | 2,437 |
| 2023-02-08 | $54.78 | $54.79 | $54.31 | $54.48 | $54.48 | 8,709 |
| 2023-02-07 | $54.32 | $54.32 | $54.06 | $54.21 | $54.21 | 1,425 |
| 2023-02-06 | $53.91 | $54.13 | $53.72 | $54.10 | $54.10 | 4,124 |
| 2023-02-03 | $55.39 | $55.46 | $54.72 | $54.80 | $54.80 | 13,225 |
| 2023-02-02 | $56.33 | $56.43 | $55.79 | $55.99 | $55.99 | 43,836 |
| 2023-02-01 | $55.64 | $56.14 | $55.10 | $55.93 | $55.93 | 9,265 |
| 2023-01-31 | $55.09 | $55.34 | $55.06 | $55.34 | $55.34 | 1,456 |
| 2023-01-30 | $55.43 | $55.45 | $55.15 | $55.15 | $55.15 | 1,599 |
| 2023-01-27 | $55.94 | $56.10 | $55.79 | $55.88 | $55.88 | 13,207 |
| 2023-01-26 | $55.99 | $56.36 | $55.76 | $56.32 | $56.32 | 175,433 |
| 2023-01-25 | $55.24 | $55.80 | $55.24 | $55.80 | $55.80 | 11,613 |
| 2023-01-24 | $55.44 | $55.74 | $55.37 | $55.68 | $55.68 | 6,292 |
| 2023-01-23 | $55.31 | $56.01 | $55.31 | $55.74 | $55.74 | 8,410 |
| 2023-01-20 | $54.95 | $55.25 | $54.95 | $55.25 | $55.25 | 950 |
| 2023-01-19 | $54.37 | $54.78 | $54.28 | $54.62 | $54.62 | 1,817 |
| 2023-01-18 | $54.91 | $54.91 | $54.30 | $54.30 | $54.30 | 2,570 |
| 2023-01-17 | $54.61 | $54.78 | $54.61 | $54.78 | $54.78 | 848 |
| 2023-01-13 | $54.41 | $54.63 | $54.41 | $54.60 | $54.60 | 3,797 |
| 2023-01-12 | $54.14 | $54.65 | $53.92 | $54.54 | $54.54 | 6,961 |
| 2023-01-11 | $53.66 | $54.09 | $53.66 | $54.09 | $54.09 | 2,615 |
| 2023-01-10 | $53.53 | $53.84 | $53.48 | $53.83 | $53.83 | 684 |
| 2023-01-09 | $53.40 | $53.49 | $53.36 | $53.36 | $53.36 | 1,672 |
| 2023-01-06 | $52.10 | $53.06 | $52.10 | $53.06 | $53.06 | 4,776 |
| 2023-01-05 | $51.25 | $51.42 | $51.25 | $51.40 | $51.40 | 1,551 |
| 2023-01-04 | $51.03 | $51.59 | $50.78 | $51.59 | $51.59 | 10,125 |
| 2023-01-03 | $50.92 | $50.92 | $50.44 | $50.44 | $50.44 | 514 |
| 2022-12-30 | $51.00 | $51.05 | $50.59 | $50.69 | $50.69 | 6,530 |
| 2022-12-29 | $51.04 | $51.22 | $50.97 | $51.21 | $51.21 | 3,524 |
| 2022-12-28 | $50.58 | $50.70 | $50.37 | $50.42 | $50.42 | 2,281 |
| 2022-12-27 | $51.14 | $51.16 | $51.08 | $51.08 | $51.08 | 682 |
| 2022-12-23 | $50.50 | $50.80 | $50.50 | $50.80 | $50.80 | 6,583 |
| 2022-12-22 | $51.95 | $52.08 | $51.67 | $52.08 | $50.63 | 1,533 |
| 2022-12-21 | $52.10 | $52.25 | $52.10 | $52.25 | $50.79 | 3,529 |
| 2022-12-20 | $51.64 | $51.76 | $51.64 | $51.76 | $50.31 | 901 |
| 2022-12-19 | $51.61 | $51.61 | $51.41 | $51.59 | $50.15 | 852 |
| 2022-12-16 | $51.17 | $51.32 | $51.15 | $51.17 | $49.74 | 1,897 |
| 2022-12-15 | $51.18 | $51.18 | $51.04 | $51.04 | $49.61 | 1,306 |
| 2022-12-14 | $52.34 | $52.34 | $51.95 | $52.10 | $50.64 | 1,582 |
| 2022-12-13 | $52.72 | $52.72 | $52.56 | $52.56 | $51.09 | 454 |
| 2022-12-12 | $52.45 | $52.45 | $52.45 | $52.45 | $50.98 | 379 |
| 2022-12-09 | $52.66 | $52.66 | $52.44 | $52.44 | $50.98 | 3,813 |
| 2022-12-08 | $52.64 | $52.64 | $52.58 | $52.62 | $51.15 | 1,240 |
| 2022-12-07 | $52.62 | $52.64 | $52.19 | $52.52 | $52.52 | 3,470 |
| 2022-12-06 | $52.47 | $52.65 | $52.47 | $52.49 | $52.49 | 3,299 |
| 2022-12-05 | $53.15 | $53.15 | $53.05 | $53.05 | $53.05 | 367 |
| 2022-12-02 | $53.42 | $53.82 | $53.42 | $53.73 | $53.73 | 1,765 |
| 2022-12-01 | $53.80 | $53.86 | $53.80 | $53.80 | $53.80 | 1,775 |
| 2022-11-30 | $53.33 | $54.28 | $53.33 | $54.21 | $54.21 | 1,001 |
| 2022-11-29 | $52.78 | $52.80 | $52.43 | $52.64 | $52.64 | 4,750 |
| 2022-11-28 | $51.95 | $51.95 | $51.51 | $51.54 | $51.54 | 2,106 |
| 2022-11-25 | $52.31 | $52.31 | $52.17 | $52.22 | $52.22 | 835 |
| 2022-11-23 | $51.85 | $52.13 | $51.72 | $52.13 | $52.13 | 2,518 |
| 2022-11-22 | $51.42 | $51.49 | $51.14 | $51.41 | $51.41 | 40,713 |
| 2022-11-21 | $50.99 | $51.23 | $50.99 | $51.21 | $51.21 | 1,848 |
| 2022-11-18 | $51.63 | $51.82 | $51.57 | $51.75 | $51.75 | 2,397 |
| 2022-11-17 | $51.62 | $51.82 | $51.62 | $51.82 | $51.82 | 1,322 |
| 2022-11-16 | $52.14 | $52.14 | $51.82 | $51.83 | $51.83 | 1,329 |
| 2022-11-15 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 244 |
| 2022-11-14 | $52.28 | $52.28 | $52.10 | $52.10 | $52.10 | 392 |
| 2022-11-11 | $52.38 | $52.54 | $52.38 | $52.54 | $52.54 | 277 |
| 2022-11-10 | $50.42 | $51.01 | $50.42 | $50.96 | $50.96 | 2,186 |
| 2022-11-09 | $49.65 | $49.65 | $49.50 | $49.50 | $49.50 | 1,378 |
| 2022-11-08 | $50.08 | $50.21 | $50.08 | $50.08 | $50.08 | 4,614 |
| 2022-11-07 | $49.93 | $49.93 | $49.51 | $49.60 | $49.60 | 1,192 |
| 2022-11-04 | $48.97 | $49.47 | $48.97 | $49.47 | $49.47 | 2,080 |
| 2022-11-03 | $47.35 | $47.92 | $47.32 | $47.85 | $47.85 | 2,417 |
| 2022-11-02 | $48.36 | $48.36 | $47.56 | $47.56 | $47.56 | 5,106 |
| 2022-11-01 | $48.20 | $48.31 | $48.20 | $48.24 | $48.24 | 1,058 |
| 2022-10-31 | $47.09 | $47.50 | $47.07 | $47.49 | $47.49 | 4,768 |
| 2022-10-28 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 133 |
| 2022-10-27 | $48.27 | $48.27 | $47.95 | $47.95 | $47.95 | 682 |
| 2022-10-26 | $48.29 | $48.35 | $47.93 | $47.96 | $47.96 | 1,891 |
| 2022-10-25 | $47.73 | $47.86 | $47.73 | $47.78 | $47.78 | 2,245 |
| 2022-10-24 | $47.61 | $47.70 | $47.61 | $47.70 | $47.70 | 303 |
| 2022-10-21 | $48.20 | $48.98 | $48.20 | $48.98 | $48.98 | 2,202 |
| 2022-10-20 | $48.22 | $48.22 | $48.10 | $48.10 | $48.10 | 512 |
| 2022-10-19 | $47.41 | $47.57 | $47.41 | $47.57 | $47.57 | 766 |
| 2022-10-18 | $48.21 | $48.21 | $48.07 | $48.07 | $48.07 | 694 |
| 2022-10-17 | $47.88 | $48.07 | $47.88 | $48.00 | $48.00 | 874 |
| 2022-10-14 | $46.77 | $46.80 | $46.77 | $46.80 | $46.80 | 537 |
| 2022-10-13 | $47.21 | $47.56 | $47.21 | $47.46 | $47.46 | 927 |
| 2022-10-12 | $46.95 | $46.95 | $46.78 | $46.87 | $46.87 | 327 |
| 2022-10-11 | $47.11 | $47.26 | $46.59 | $46.65 | $46.65 | 1,071 |
| 2022-10-10 | $47.52 | $47.53 | $47.32 | $47.50 | $47.50 | 4,022 |
| 2022-10-07 | $48.09 | $48.09 | $47.74 | $47.74 | $47.74 | 2,761 |
| 2022-10-06 | $48.82 | $48.86 | $48.79 | $48.79 | $48.79 | 543 |
| 2022-10-05 | $48.64 | $49.03 | $48.64 | $48.89 | $48.89 | 5,841 |
| 2022-10-04 | $48.68 | $49.11 | $48.68 | $48.88 | $48.88 | 6,948 |
| 2022-10-03 | $47.07 | $47.70 | $47.07 | $47.58 | $47.58 | 36,692 |
| 2022-09-30 | $46.11 | $46.53 | $46.04 | $46.04 | $46.04 | 8,574 |
| 2022-09-29 | $45.61 | $46.19 | $45.61 | $46.16 | $46.16 | 2,390 |
| 2022-09-28 | $46.59 | $47.16 | $46.59 | $47.09 | $47.09 | 2,405 |
| 2022-09-27 | $47.18 | $47.34 | $46.78 | $46.91 | $46.91 | 3,368 |
| 2022-09-26 | $47.30 | $47.45 | $46.84 | $46.88 | $46.88 | 2,777 |
| 2022-09-23 | $48.31 | $48.31 | $47.67 | $47.76 | $47.76 | 3,936 |
| 2022-09-22 | $50.99 | $51.04 | $50.86 | $50.86 | $49.20 | 585 |
| 2022-09-21 | $51.25 | $51.61 | $50.95 | $50.97 | $49.31 | 3,676 |
| 2022-09-20 | $51.63 | $51.79 | $51.59 | $51.59 | $51.59 | 1,159 |
| 2022-09-19 | $51.69 | $51.90 | $51.69 | $51.90 | $51.90 | 3,579 |
| 2022-09-16 | $51.61 | $51.83 | $51.59 | $51.83 | $51.83 | 3,506 |
| 2022-09-15 | $52.25 | $52.25 | $52.11 | $52.14 | $52.14 | 780 |
| 2022-09-14 | $52.65 | $52.73 | $52.64 | $52.73 | $52.73 | 811 |
| 2022-09-13 | $52.84 | $52.84 | $52.32 | $52.32 | $52.32 | 1,585 |
| 2022-09-12 | $54.33 | $54.54 | $54.33 | $54.53 | $54.53 | 2,751 |
| 2022-09-09 | $53.60 | $53.65 | $53.57 | $53.65 | $53.65 | 1,177 |
| 2022-09-08 | $52.65 | $52.66 | $52.65 | $52.66 | $52.66 | 226 |
| 2022-09-07 | $52.50 | $52.95 | $52.50 | $52.94 | $52.94 | 1,407 |
| 2022-09-06 | $52.67 | $52.67 | $52.53 | $52.60 | $52.60 | 487 |
| 2022-09-02 | $53.08 | $53.16 | $53.08 | $53.15 | $53.15 | 828 |
| 2022-09-01 | $53.26 | $53.47 | $53.06 | $53.47 | $53.47 | 1,032 |
| 2022-08-31 | $54.15 | $54.23 | $53.78 | $53.78 | $53.78 | 2,789 |
| 2022-08-30 | $53.98 | $53.98 | $53.68 | $53.85 | $53.85 | 1,061 |
| 2022-08-29 | $54.70 | $54.70 | $54.48 | $54.48 | $54.48 | 2,417 |
| 2022-08-26 | $55.80 | $55.80 | $54.73 | $54.73 | $54.73 | 1,454 |
| 2022-08-25 | $55.13 | $55.63 | $55.13 | $55.63 | $55.63 | 1,926 |
| 2022-08-24 | $54.88 | $54.88 | $54.78 | $54.80 | $54.80 | 1,191 |
| 2022-08-23 | $54.99 | $54.99 | $54.87 | $54.97 | $54.97 | 440 |
| 2022-08-22 | $54.41 | $54.41 | $54.40 | $54.41 | $54.41 | 476 |
| 2022-08-19 | $55.14 | $55.14 | $55.03 | $55.03 | $55.03 | 453 |
| 2022-08-18 | $55.71 | $55.82 | $55.71 | $55.82 | $55.82 | 570 |
| 2022-08-17 | $55.93 | $56.02 | $55.92 | $56.02 | $56.02 | 1,770 |
| 2022-08-16 | $56.18 | $56.26 | $56.18 | $56.24 | $56.24 | 478 |
| 2022-08-15 | $55.84 | $56.00 | $55.84 | $55.92 | $55.92 | 579 |
| 2022-08-12 | $56.20 | $56.32 | $56.20 | $56.32 | $56.32 | 3,384 |
| 2022-08-11 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 11 |
| 2022-08-10 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 176 |
| 2022-08-09 | $54.91 | $54.91 | $54.90 | $54.90 | $54.90 | 261 |
| 2022-08-08 | $55.06 | $55.16 | $55.02 | $55.16 | $55.16 | 3,419 |
| 2022-08-05 | $54.72 | $54.75 | $54.61 | $54.75 | $54.75 | 689 |
| 2022-08-04 | $54.21 | $54.43 | $54.21 | $54.43 | $54.43 | 1,552 |
| 2022-08-03 | $53.82 | $54.00 | $53.65 | $54.00 | $54.00 | 3,623 |
| 2022-08-02 | $53.84 | $54.02 | $53.59 | $53.67 | $53.67 | 1,286 |
| 2022-08-01 | $54.13 | $54.30 | $54.05 | $54.08 | $54.08 | 821 |
| 2022-07-29 | $54.43 | $54.70 | $54.43 | $54.70 | $54.70 | 194 |
| 2022-07-28 | $53.95 | $54.32 | $53.47 | $54.32 | $54.32 | 2,058 |
| 2022-07-27 | $53.03 | $53.86 | $53.01 | $53.76 | $53.76 | 3,162 |
| 2022-07-26 | $52.95 | $53.00 | $52.46 | $52.53 | $52.53 | 3,078 |
| 2022-07-25 | $52.85 | $53.22 | $52.85 | $53.22 | $53.22 | 1,238 |
| 2022-07-22 | $52.96 | $52.96 | $52.47 | $52.60 | $52.60 | 358 |
| 2022-07-21 | $52.82 | $52.99 | $52.82 | $52.99 | $52.99 | 1,099 |
| 2022-07-20 | $52.40 | $52.44 | $52.40 | $52.44 | $52.44 | 227 |
| 2022-07-19 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 235 |
| 2022-07-18 | $52.16 | $52.16 | $51.57 | $51.57 | $51.57 | 692 |
| 2022-07-15 | $50.89 | $51.23 | $50.89 | $51.23 | $51.23 | 1,549 |
| 2022-07-14 | $50.48 | $50.73 | $50.48 | $50.73 | $50.73 | 406 |
| 2022-07-13 | $50.90 | $51.61 | $50.90 | $51.45 | $51.45 | 1,061 |
| 2022-07-12 | $51.54 | $51.54 | $51.20 | $51.36 | $51.36 | 1,740 |
| 2022-07-11 | $51.95 | $51.95 | $51.89 | $51.89 | $51.89 | 581 |
| 2022-07-08 | $53.43 | $53.43 | $53.08 | $53.30 | $53.30 | 3,229 |
| 2022-07-07 | $53.00 | $53.27 | $53.00 | $53.20 | $53.20 | 826 |
| 2022-07-06 | $51.67 | $51.94 | $51.67 | $51.94 | $51.94 | 924 |
| 2022-07-05 | $51.57 | $52.18 | $51.46 | $52.18 | $52.18 | 2,524 |
| 2022-07-01 | $52.44 | $52.70 | $52.06 | $52.70 | $52.70 | 1,899 |
| 2022-06-30 | $53.13 | $53.43 | $52.73 | $53.35 | $53.35 | 1,090 |
| 2022-06-29 | $54.29 | $54.29 | $53.66 | $53.84 | $53.84 | 1,934 |
| 2022-06-28 | $55.05 | $55.05 | $54.25 | $54.25 | $54.25 | 2,653 |
| 2022-06-27 | $54.84 | $54.88 | $54.73 | $54.87 | $54.87 | 1,349 |
| 2022-06-24 | $54.15 | $54.37 | $54.15 | $54.37 | $54.37 | 1,758 |
| 2022-06-23 | $53.81 | $54.07 | $53.57 | $53.57 | $52.75 | 1,362 |
| 2022-06-22 | $54.34 | $54.39 | $54.30 | $54.39 | $53.55 | 2,235 |
| 2022-06-21 | $55.66 | $55.76 | $55.66 | $55.66 | $54.80 | 900 |
| 2022-06-17 | $55.52 | $55.52 | $55.24 | $55.24 | $54.39 | 2,014 |
| 2022-06-16 | $55.46 | $55.46 | $55.04 | $55.38 | $54.53 | 2,451 |
| 2022-06-15 | $56.82 | $57.34 | $56.82 | $57.34 | $56.46 | 297 |
| 2022-06-14 | $56.79 | $56.79 | $56.67 | $56.67 | $55.80 | 629 |
| 2022-06-13 | $56.51 | $56.65 | $56.28 | $56.28 | $55.41 | 1,104 |
| 2022-06-10 | $58.54 | $58.54 | $58.54 | $58.54 | $57.64 | 8 |
| 2022-06-09 | $60.34 | $60.34 | $59.60 | $59.60 | $58.68 | 761 |
| 2022-06-08 | $61.03 | $61.13 | $60.75 | $60.77 | $59.83 | 1,390 |
| 2022-06-07 | $61.06 | $61.20 | $61.05 | $61.20 | $60.26 | 791 |
| 2022-06-06 | $61.73 | $61.73 | $61.17 | $61.17 | $60.23 | 326 |
| 2022-06-03 | $61.17 | $61.43 | $61.17 | $61.21 | $60.27 | 3,603 |
| 2022-06-02 | $61.48 | $62.23 | $61.48 | $62.23 | $61.27 | 3,457 |
| 2022-06-01 | $61.85 | $61.85 | $61.44 | $61.44 | $60.49 | 2,239 |
| 2022-05-31 | $62.37 | $62.40 | $61.65 | $61.65 | $60.70 | 3,757 |
| 2022-05-27 | $61.24 | $61.40 | $61.15 | $61.40 | $60.45 | 644 |
| 2022-05-26 | $60.66 | $60.67 | $60.57 | $60.58 | $59.65 | 1,465 |
| 2022-05-25 | $59.98 | $59.98 | $59.98 | $59.98 | $59.06 | 244 |
| 2022-05-24 | $59.92 | $59.92 | $59.92 | $59.92 | $59.00 | 251 |
| 2022-05-23 | $60.62 | $60.96 | $60.62 | $60.96 | $60.02 | 1,010 |
| 2022-05-20 | $59.37 | $59.86 | $59.26 | $59.86 | $58.94 | 703 |
| 2022-05-19 | $59.08 | $59.37 | $59.06 | $59.37 | $58.46 | 1,531 |
| 2022-05-18 | $58.76 | $58.82 | $58.57 | $58.70 | $57.80 | 1,647 |
| 2022-05-17 | $60.30 | $60.34 | $60.15 | $60.34 | $59.41 | 958 |
| 2022-05-16 | $58.83 | $59.26 | $58.83 | $59.00 | $58.09 | 1,150 |
| 2022-05-13 | $58.62 | $59.35 | $58.61 | $59.34 | $58.43 | 11,004 |
| 2022-05-12 | $57.63 | $57.93 | $57.36 | $57.80 | $56.91 | 11,487 |
| 2022-05-11 | $58.34 | $58.92 | $57.89 | $57.89 | $57.00 | 9,367 |
| 2022-05-10 | $58.65 | $58.66 | $58.23 | $58.23 | $57.33 | 7,260 |
| 2022-05-09 | $58.24 | $58.30 | $57.07 | $57.07 | $56.19 | 1,716 |
| 2022-05-06 | $59.71 | $59.78 | $59.56 | $59.68 | $58.76 | 2,001 |
| 2022-05-05 | $60.94 | $60.94 | $59.74 | $60.00 | $59.08 | 1,054 |
| 2022-05-04 | $60.65 | $62.12 | $60.65 | $62.12 | $61.16 | 12,951 |
| 2022-05-03 | $61.46 | $61.46 | $60.47 | $60.97 | $60.03 | 698 |
| 2022-05-02 | $60.04 | $60.83 | $60.04 | $60.83 | $59.89 | 229 |
| 2022-04-29 | $61.67 | $61.67 | $61.00 | $61.00 | $60.06 | 183 |
| 2022-04-28 | $61.04 | $61.04 | $61.00 | $61.00 | $60.06 | 395 |
| 2022-04-27 | $59.92 | $60.58 | $59.92 | $60.32 | $59.39 | 3,916 |
| 2022-04-26 | $60.73 | $60.76 | $59.68 | $59.68 | $58.76 | 4,249 |
| 2022-04-25 | $60.59 | $60.86 | $60.59 | $60.71 | $59.78 | 3,822 |
| 2022-04-22 | $62.59 | $62.62 | $61.63 | $61.63 | $60.68 | 8,148 |
| 2022-04-21 | $63.69 | $63.70 | $62.62 | $62.67 | $61.70 | 14,347 |
| 2022-04-20 | $64.06 | $64.06 | $63.80 | $63.89 | $62.91 | 5,539 |
| 2022-04-19 | $63.48 | $63.80 | $63.48 | $63.80 | $62.82 | 4,645 |
| 2022-04-18 | $64.11 | $64.25 | $64.00 | $64.25 | $63.26 | 6,082 |
| 2022-04-14 | $64.29 | $64.39 | $64.14 | $64.30 | $63.31 | 4,233 |
| 2022-04-13 | $64.55 | $64.64 | $64.55 | $64.64 | $63.64 | 5,545 |
| 2022-04-12 | $64.87 | $64.87 | $64.87 | $64.87 | $63.87 | 41 |
| 2022-04-11 | $65.00 | $65.00 | $64.87 | $64.87 | $63.87 | 1,394 |
| 2022-04-08 | $65.17 | $65.45 | $65.17 | $65.40 | $64.39 | 2,399 |
| 2022-04-07 | $64.81 | $65.20 | $64.66 | $65.20 | $64.20 | 6,302 |
| 2022-04-06 | $65.40 | $65.40 | $65.05 | $65.19 | $64.19 | 7,265 |
| 2022-04-05 | $66.79 | $66.79 | $65.97 | $66.19 | $65.17 | 5,686 |
| 2022-04-04 | $66.70 | $66.90 | $66.70 | $66.90 | $65.87 | 5,238 |
| 2022-04-01 | $65.80 | $65.89 | $65.46 | $65.89 | $64.88 | 6,364 |
| 2022-03-31 | $65.02 | $65.18 | $64.86 | $64.86 | $63.86 | 11,487 |
| 2022-03-30 | $65.23 | $65.39 | $65.09 | $65.25 | $64.25 | 8,748 |
| 2022-03-29 | $65.05 | $65.28 | $64.91 | $65.28 | $64.27 | 1,708 |
| 2022-03-28 | $64.01 | $64.31 | $63.93 | $64.31 | $63.32 | 4,834 |
| 2022-03-25 | $64.01 | $64.09 | $63.92 | $64.09 | $63.10 | 7,135 |
| 2022-03-24 | $64.43 | $64.43 | $64.43 | $64.43 | $63.44 | 29 |
| 2022-03-23 | $63.96 | $64.56 | $63.94 | $64.43 | $63.44 | 5,151 |
| 2022-03-22 | $64.37 | $64.37 | $64.30 | $64.36 | $63.37 | 1,301 |
| 2022-03-21 | $63.70 | $63.72 | $63.60 | $63.72 | $62.74 | 2,278 |
| 2022-03-18 | $62.85 | $64.24 | $62.85 | $64.19 | $63.20 | 3,912 |
| 2022-03-17 | $63.10 | $63.48 | $62.81 | $63.48 | $62.50 | 7,842 |
| 2022-03-16 | $61.75 | $63.14 | $61.64 | $63.14 | $62.17 | 9,148 |
| 2022-03-15 | $58.88 | $59.58 | $58.78 | $59.58 | $58.66 | 17,810 |
| 2022-03-14 | $60.79 | $60.79 | $59.65 | $59.76 | $58.84 | 7,133 |
| 2022-03-11 | $62.62 | $62.70 | $61.06 | $61.07 | $60.13 | 7,695 |
| 2022-03-10 | $62.21 | $62.34 | $62.13 | $62.24 | $61.28 | 9,922 |
| 2022-03-09 | $62.60 | $63.51 | $62.51 | $63.34 | $62.36 | 9,028 |
| 2022-03-08 | $61.60 | $62.15 | $61.29 | $61.65 | $60.70 | 22,302 |
| 2022-03-07 | $62.57 | $62.57 | $61.34 | $61.37 | $60.42 | 11,631 |
| 2022-03-04 | $63.19 | $63.31 | $62.88 | $63.14 | $62.17 | 10,734 |
| 2022-03-03 | $64.59 | $64.60 | $64.36 | $64.36 | $63.37 | 1,459 |
| 2022-03-02 | $64.32 | $64.63 | $63.96 | $64.63 | $63.63 | 9,576 |
| 2022-03-01 | $64.20 | $64.20 | $64.12 | $64.15 | $63.16 | 2,439 |
| 2022-02-28 | $64.65 | $65.27 | $64.65 | $65.23 | $64.23 | 9,534 |
| 2022-02-25 | $64.86 | $65.25 | $64.68 | $65.11 | $64.11 | 14,604 |
| 2022-02-24 | $63.25 | $64.45 | $63.11 | $64.45 | $63.46 | 9,697 |
| 2022-02-23 | $67.05 | $67.05 | $66.47 | $66.51 | $65.49 | 4,270 |
| 2022-02-22 | $66.86 | $67.22 | $66.49 | $66.49 | $65.47 | 21,835 |
| 2022-02-18 | $67.14 | $67.47 | $67.13 | $67.17 | $66.14 | 7,284 |
| 2022-02-17 | $67.80 | $67.80 | $67.42 | $67.42 | $66.38 | 828 |
| 2022-02-16 | $67.99 | $68.62 | $67.91 | $68.45 | $67.40 | 8,836 |
| 2022-02-15 | $67.51 | $67.73 | $67.41 | $67.70 | $66.65 | 10,507 |
| 2022-02-14 | $67.17 | $67.17 | $66.95 | $66.95 | $65.92 | 1,178 |
| 2022-02-11 | $68.32 | $68.53 | $67.48 | $67.53 | $66.49 | 4,677 |
| 2022-02-10 | $68.74 | $69.16 | $68.30 | $68.30 | $67.25 | 1,973 |
| 2022-02-09 | $68.27 | $68.75 | $68.27 | $68.75 | $67.69 | 10,847 |
| 2022-02-08 | $67.35 | $67.51 | $67.31 | $67.50 | $66.46 | 8,145 |
| 2022-02-07 | $67.03 | $67.22 | $67.01 | $67.19 | $66.16 | 5,805 |
| 2022-02-04 | $66.72 | $67.34 | $66.69 | $67.34 | $66.30 | 14,289 |
| 2022-02-03 | $67.14 | $67.14 | $66.77 | $67.05 | $66.02 | 19,336 |
| 2022-02-02 | $67.59 | $67.73 | $67.41 | $67.55 | $66.51 | 5,924 |
| 2022-02-01 | $67.19 | $67.42 | $67.19 | $67.24 | $66.20 | 1,165 |
| 2022-01-31 | $66.20 | $67.10 | $66.20 | $67.10 | $66.07 | 3,894 |
| 2022-01-28 | $64.99 | $65.31 | $64.74 | $65.31 | $64.30 | 5,871 |
| 2022-01-27 | $65.42 | $65.45 | $65.04 | $65.04 | $64.04 | 6,642 |
| 2022-01-26 | $66.56 | $66.65 | $65.65 | $65.65 | $64.64 | 14,715 |
| 2022-01-25 | $65.89 | $66.35 | $65.89 | $66.30 | $65.28 | 40,955 |
| 2022-01-24 | $65.44 | $66.32 | $64.85 | $66.32 | $65.30 | 15,849 |
| 2022-01-21 | $67.92 | $67.93 | $67.22 | $67.27 | $66.23 | 4,320 |
| 2022-01-20 | $69.20 | $69.20 | $68.15 | $68.15 | $67.10 | 4,670 |
| 2022-01-19 | $68.42 | $68.42 | $68.17 | $68.17 | $67.12 | 1,055 |
| 2022-01-18 | $68.02 | $68.02 | $67.60 | $67.70 | $66.66 | 4,486 |
| 2022-01-14 | $69.12 | $69.45 | $69.12 | $69.30 | $68.23 | 3,483 |
| 2022-01-13 | $69.61 | $69.74 | $69.61 | $69.74 | $68.67 | 3,176 |
| 2022-01-12 | $70.11 | $70.44 | $69.84 | $70.35 | $69.26 | 33,700 |
| 2022-01-11 | $68.62 | $69.36 | $68.62 | $69.35 | $68.28 | 5,319 |
| 2022-01-10 | $67.63 | $67.92 | $67.57 | $67.92 | $66.87 | 1,960 |
| 2022-01-07 | $67.45 | $67.85 | $67.35 | $67.85 | $66.80 | 4,739 |
| 2022-01-06 | $67.34 | $67.40 | $67.15 | $67.15 | $66.12 | 5,083 |
| 2022-01-05 | $67.94 | $68.12 | $67.06 | $67.06 | $66.03 | 4,172 |
| 2022-01-04 | $68.09 | $68.25 | $68.01 | $68.11 | $67.06 | 2,977 |
| 2022-01-03 | $67.82 | $68.06 | $67.82 | $67.96 | $66.91 | 2,420 |
| 2021-12-31 | $67.76 | $68.10 | $67.60 | $67.60 | $66.56 | 10,245 |
| 2021-12-30 | $67.34 | $67.96 | $67.34 | $67.75 | $66.71 | 4,058 |
| 2021-12-29 | $67.62 | $67.62 | $67.23 | $67.42 | $66.38 | 3,948 |
| 2021-12-28 | $67.73 | $67.83 | $67.73 | $67.83 | $66.79 | 993 |
| 2021-12-27 | $67.92 | $68.03 | $67.76 | $68.03 | $66.98 | 1,644 |
| 2021-12-23 | $67.45 | $67.57 | $67.28 | $67.57 | $66.53 | 2,462 |
| 2021-12-22 | $67.37 | $67.94 | $67.37 | $67.94 | $66.02 | 2,105 |
| 2021-12-21 | $67.21 | $67.44 | $67.21 | $67.34 | $65.43 | 4,707 |
| 2021-12-20 | $65.87 | $66.42 | $65.86 | $66.38 | $64.50 | 1,386 |
| 2021-12-17 | $67.17 | $67.35 | $67.01 | $67.35 | $65.44 | 12,579 |
| 2021-12-16 | $67.91 | $67.91 | $67.41 | $67.55 | $65.64 | 10,788 |
| 2021-12-15 | $66.92 | $67.26 | $66.49 | $67.15 | $65.25 | 6,126 |
| 2021-12-14 | $67.05 | $67.14 | $66.92 | $67.11 | $65.21 | 5,307 |
| 2021-12-13 | $67.20 | $67.22 | $67.20 | $67.22 | $65.31 | 1,440 |
| 2021-12-10 | $68.19 | $68.23 | $68.14 | $68.17 | $66.24 | 3,935 |
| 2021-12-09 | $68.47 | $68.60 | $68.25 | $68.43 | $66.49 | 6,828 |
| 2021-12-08 | $68.48 | $68.81 | $68.48 | $68.74 | $66.80 | 3,155 |
| 2021-12-07 | $68.03 | $68.50 | $68.03 | $68.49 | $66.55 | 7,797 |
| 2021-12-06 | $67.17 | $67.20 | $67.00 | $67.16 | $65.26 | 28,391 |
| 2021-12-03 | $67.82 | $67.85 | $66.92 | $67.11 | $65.21 | 28,868 |
| 2021-12-02 | $67.40 | $67.70 | $67.40 | $67.67 | $65.76 | 2,964 |
| 2021-12-01 | $67.52 | $67.52 | $66.25 | $66.25 | $64.38 | 3,469 |
| 2021-11-30 | $66.10 | $66.29 | $65.32 | $65.88 | $64.02 | 5,165 |
| 2021-11-29 | $66.17 | $66.18 | $65.89 | $65.98 | $64.11 | 1,283 |
| 2021-11-26 | $65.68 | $65.70 | $65.04 | $65.04 | $63.20 | 932 |
| 2021-11-24 | $67.02 | $67.29 | $66.90 | $67.29 | $65.39 | 2,877 |
| 2021-11-23 | $67.38 | $67.46 | $67.12 | $67.46 | $65.55 | 2,252 |
| 2021-11-22 | $67.75 | $67.92 | $67.68 | $67.68 | $65.77 | 6,167 |
| 2021-11-19 | $67.83 | $67.84 | $67.48 | $67.48 | $65.57 | 6,065 |
| 2021-11-18 | $67.63 | $67.63 | $67.23 | $67.55 | $65.64 | 1,205 |
| 2021-11-17 | $68.54 | $68.54 | $68.04 | $68.14 | $66.21 | 2,850 |
| 2021-11-16 | $68.53 | $68.69 | $68.53 | $68.63 | $66.69 | 4,331 |
| 2021-11-15 | $68.79 | $68.79 | $68.72 | $68.72 | $66.78 | 580 |
| 2021-11-12 | $68.84 | $68.88 | $68.80 | $68.80 | $66.85 | 2,667 |
| 2021-11-11 | $68.37 | $68.78 | $68.37 | $68.78 | $66.83 | 1,853 |
| 2021-11-10 | $67.90 | $68.14 | $67.86 | $67.86 | $65.94 | 2,927 |
| 2021-11-09 | $68.28 | $68.28 | $67.96 | $68.00 | $66.08 | 4,776 |
| 2021-11-08 | $67.93 | $68.27 | $67.93 | $68.23 | $66.30 | 3,519 |
| 2021-11-05 | $67.66 | $67.66 | $67.60 | $67.62 | $65.71 | 2,616 |
| 2021-11-04 | $67.43 | $67.46 | $67.10 | $67.33 | $65.42 | 5,528 |
| 2021-11-03 | $67.07 | $67.64 | $66.98 | $67.61 | $65.70 | 3,643 |
| 2021-11-02 | $67.17 | $67.18 | $67.11 | $67.17 | $65.27 | 9,108 |
| 2021-11-01 | $66.92 | $66.92 | $66.92 | $66.92 | $65.02 | 157 |
| 2021-10-29 | $66.92 | $66.92 | $66.92 | $66.92 | $65.02 | 420 |
| 2021-10-28 | $68.32 | $68.47 | $68.15 | $68.43 | $66.49 | 4,380 |
| 2021-10-27 | $68.73 | $68.94 | $68.73 | $68.73 | $66.79 | 8,205 |
| 2021-10-26 | $68.97 | $69.04 | $68.95 | $68.95 | $67.00 | 3,980 |
| 2021-10-25 | $69.21 | $69.25 | $69.21 | $69.25 | $67.29 | 1,602 |
| 2021-10-22 | $69.56 | $69.71 | $69.12 | $69.31 | $67.35 | 5,570 |
| 2021-10-21 | $69.50 | $69.51 | $69.29 | $69.49 | $67.52 | 1,689 |
| 2021-10-20 | $70.29 | $70.29 | $70.13 | $70.19 | $68.20 | 998 |
| 2021-10-19 | $69.88 | $70.29 | $69.88 | $70.27 | $68.28 | 1,441 |
| 2021-10-18 | $69.15 | $69.64 | $69.15 | $69.52 | $67.55 | 1,255 |
| 2021-10-15 | $69.71 | $69.71 | $69.71 | $69.71 | $67.74 | 673 |
| 2021-10-14 | $68.86 | $69.00 | $68.86 | $69.00 | $67.04 | 1,404 |
| 2021-10-13 | $68.38 | $68.67 | $68.35 | $68.67 | $66.73 | 4,309 |
| 2021-10-12 | $68.28 | $68.28 | $67.86 | $67.86 | $65.94 | 981 |
| 2021-10-11 | $68.50 | $68.53 | $68.07 | $68.07 | $66.14 | 3,077 |
| 2021-10-08 | $68.33 | $68.48 | $68.29 | $68.48 | $66.54 | 5,150 |
| 2021-10-07 | $67.76 | $68.31 | $67.76 | $68.27 | $66.33 | 6,574 |
| 2021-10-06 | $66.23 | $66.70 | $66.21 | $66.70 | $64.81 | 1,277 |
| 2021-10-05 | $66.94 | $67.00 | $66.94 | $66.97 | $65.08 | 783 |
| 2021-10-04 | $67.13 | $67.13 | $66.20 | $66.20 | $64.33 | 409 |
| 2021-10-01 | $66.85 | $66.97 | $66.84 | $66.94 | $65.05 | 4,301 |
| 2021-09-30 | $67.30 | $67.31 | $67.10 | $67.23 | $65.33 | 8,384 |
| 2021-09-29 | $67.02 | $67.02 | $66.50 | $66.50 | $64.62 | 5,286 |
| 2021-09-28 | $67.56 | $67.56 | $66.88 | $66.89 | $65.00 | 2,724 |
| 2021-09-27 | $67.99 | $68.01 | $67.99 | $67.99 | $66.07 | 1,124 |
| 2021-09-24 | $67.79 | $67.98 | $67.79 | $67.83 | $65.91 | 2,381 |
| 2021-09-23 | $68.60 | $68.84 | $68.60 | $68.84 | $66.89 | 3,311 |
| 2021-09-22 | $69.24 | $69.30 | $68.88 | $68.89 | $66.37 | 9,127 |
| 2021-09-21 | $68.04 | $68.27 | $67.98 | $68.22 | $65.73 | 2,603 |
| 2021-09-20 | $67.91 | $67.91 | $66.98 | $67.59 | $65.12 | 22,689 |
| 2021-09-17 | $69.76 | $69.76 | $69.39 | $69.45 | $66.91 | 2,669 |
| 2021-09-16 | $69.74 | $69.88 | $69.47 | $69.88 | $67.33 | 5,255 |
| 2021-09-15 | $70.41 | $70.68 | $70.23 | $70.68 | $68.10 | 1,986 |
| 2021-09-14 | $71.45 | $71.45 | $70.80 | $70.80 | $68.21 | 1,760 |
| 2021-09-13 | $71.58 | $72.03 | $71.58 | $71.91 | $69.28 | 3,650 |
| 2021-09-10 | $71.76 | $71.85 | $71.76 | $71.85 | $69.23 | 1,803 |
| 2021-09-09 | $71.49 | $71.69 | $71.49 | $71.69 | $69.07 | 957 |
| 2021-09-08 | $72.47 | $72.47 | $71.98 | $71.98 | $69.35 | 1,307 |
| 2021-09-07 | $73.00 | $73.13 | $73.00 | $73.13 | $70.46 | 6,296 |
| 2021-09-03 | $72.65 | $72.84 | $72.65 | $72.83 | $70.16 | 735 |
| 2021-09-02 | $72.69 | $72.81 | $72.38 | $72.38 | $69.74 | 733 |
| 2021-09-01 | $72.38 | $72.89 | $72.38 | $72.89 | $70.23 | 2,010 |
| 2021-08-31 | $71.60 | $71.61 | $71.60 | $71.61 | $68.99 | 476 |
| 2021-08-30 | $70.55 | $70.79 | $70.36 | $70.79 | $68.20 | 6,891 |
| 2021-08-27 | $69.83 | $69.83 | $69.83 | $69.83 | $67.27 | 145 |
| 2021-08-26 | $70.06 | $70.12 | $69.83 | $69.83 | $67.27 | 5,322 |
| 2021-08-25 | $70.36 | $70.64 | $70.36 | $70.64 | $68.06 | 5,970 |
| 2021-08-24 | $69.88 | $70.45 | $69.88 | $70.42 | $67.85 | 31,959 |
| 2021-08-23 | $68.83 | $69.26 | $68.75 | $69.26 | $66.73 | 6,179 |
| 2021-08-20 | $67.86 | $68.25 | $67.86 | $68.21 | $65.72 | 14,354 |
| 2021-08-19 | $68.20 | $68.38 | $68.01 | $68.20 | $65.71 | 11,469 |
| 2021-08-18 | $70.27 | $70.41 | $70.01 | $70.24 | $67.67 | 11,539 |
| 2021-08-17 | $70.28 | $70.36 | $69.77 | $69.88 | $67.33 | 16,717 |
| 2021-08-16 | $71.20 | $71.20 | $70.89 | $70.96 | $68.37 | 9,516 |
| 2021-08-13 | $71.41 | $71.44 | $71.17 | $71.44 | $68.83 | 3,986 |
| 2021-08-12 | $71.90 | $71.90 | $71.62 | $71.79 | $69.17 | 3,323 |
| 2021-08-11 | $72.08 | $72.43 | $72.08 | $72.43 | $69.78 | 5,805 |
| 2021-08-10 | $71.95 | $72.04 | $71.92 | $71.97 | $69.34 | 4,475 |
| 2021-08-09 | $71.89 | $71.97 | $71.80 | $71.97 | $69.34 | 5,663 |
| 2021-08-06 | $71.37 | $71.47 | $71.37 | $71.47 | $68.86 | 928 |
| 2021-08-05 | $72.06 | $72.10 | $71.93 | $71.93 | $69.30 | 1,346 |
| 2021-08-04 | $72.56 | $72.56 | $72.31 | $72.34 | $69.70 | 1,320 |
| 2021-08-03 | $71.39 | $71.39 | $71.39 | $71.39 | $68.78 | 443 |
| 2021-08-02 | $71.87 | $71.97 | $71.66 | $71.66 | $69.04 | 6,149 |
| 2021-07-30 | $71.25 | $71.32 | $71.07 | $71.07 | $68.47 | 1,110 |
| 2021-07-29 | $71.68 | $71.84 | $71.42 | $71.80 | $69.18 | 11,950 |
| 2021-07-28 | $70.41 | $71.36 | $70.41 | $71.36 | $68.75 | 13,233 |
| 2021-07-27 | $69.91 | $69.92 | $69.24 | $69.73 | $67.18 | 10,810 |
| 2021-07-26 | $71.19 | $71.34 | $70.97 | $71.05 | $68.45 | 8,158 |
| 2021-07-23 | $72.62 | $72.62 | $72.08 | $72.16 | $69.53 | 5,218 |
| 2021-07-22 | $73.07 | $73.07 | $73.07 | $73.07 | $70.40 | 138 |
| 2021-07-21 | $72.07 | $72.77 | $72.04 | $72.77 | $70.11 | 2,249 |
| 2021-07-20 | $71.71 | $72.09 | $71.55 | $72.09 | $69.46 | 2,513 |
| 2021-07-19 | $71.98 | $71.98 | $71.55 | $71.68 | $69.06 | 4,509 |
| 2021-07-16 | $73.98 | $73.98 | $73.39 | $73.39 | $70.71 | 5,671 |
| 2021-07-15 | $74.32 | $74.32 | $73.86 | $74.04 | $71.33 | 3,725 |
| 2021-07-14 | $73.81 | $73.82 | $73.67 | $73.67 | $70.98 | 2,876 |
| 2021-07-13 | $73.15 | $73.54 | $73.15 | $73.29 | $70.61 | 1,443 |
| 2021-07-12 | $72.75 | $72.75 | $72.75 | $72.75 | $70.09 | 1,142 |
| 2021-07-09 | $72.49 | $73.05 | $72.49 | $73.04 | $70.37 | 2,816 |
| 2021-07-08 | $71.92 | $71.92 | $71.92 | $71.92 | $69.29 | 691 |
| 2021-07-07 | $73.15 | $73.15 | $73.06 | $73.06 | $70.39 | 122 |
| 2021-07-06 | $73.59 | $73.59 | $72.88 | $72.94 | $70.28 | 693 |
| 2021-07-02 | $74.17 | $74.17 | $74.00 | $74.07 | $71.36 | 1,060 |
| 2021-07-01 | $74.69 | $74.69 | $73.84 | $74.04 | $71.33 | 8,020 |
| 2021-06-30 | $74.60 | $74.68 | $74.55 | $74.59 | $71.87 | 5,719 |
| 2021-06-29 | $74.84 | $75.13 | $74.69 | $75.11 | $72.37 | 3,959 |
| 2021-06-28 | $75.01 | $75.10 | $75.01 | $75.10 | $72.36 | 1,890 |
| 2021-06-25 | $75.07 | $75.15 | $74.88 | $75.04 | $72.30 | 5,438 |
| 2021-06-24 | $74.29 | $74.71 | $74.29 | $74.71 | $71.98 | 1,259 |
| 2021-06-23 | $74.55 | $74.59 | $74.39 | $74.39 | $71.07 | 1,247 |
| 2021-06-22 | $73.55 | $74.02 | $73.45 | $74.02 | $70.71 | 23,079 |
| 2021-06-21 | $73.69 | $74.07 | $73.43 | $74.05 | $70.74 | 3,685 |
| 2021-06-18 | $74.07 | $74.07 | $74.07 | $74.07 | $70.76 | 582 |
| 2021-06-17 | $74.95 | $74.98 | $74.62 | $74.62 | $71.29 | 11,551 |
| 2021-06-16 | $75.37 | $75.42 | $74.51 | $74.51 | $71.18 | 4,428 |
| 2021-06-15 | $75.67 | $75.67 | $75.13 | $75.19 | $71.83 | 2,585 |
| 2021-06-14 | $76.04 | $76.05 | $75.90 | $75.90 | $72.51 | 2,665 |
| 2021-06-11 | $75.88 | $75.88 | $75.62 | $75.78 | $72.39 | 1,109 |
| 2021-06-10 | $75.64 | $76.04 | $75.62 | $76.00 | $72.61 | 3,631 |
| 2021-06-09 | $75.67 | $75.67 | $75.40 | $75.40 | $72.03 | 11,764 |
| 2021-06-08 | $75.47 | $75.53 | $75.47 | $75.53 | $72.16 | 478 |
| 2021-06-07 | $75.86 | $75.86 | $75.85 | $75.85 | $72.46 | 1,634 |
| 2021-06-04 | $76.11 | $76.36 | $76.07 | $76.31 | $72.90 | 10,980 |
| 2021-06-03 | $75.80 | $76.08 | $75.80 | $75.85 | $72.46 | 2,583 |
| 2021-06-02 | $76.45 | $76.66 | $76.24 | $76.63 | $73.21 | 7,089 |
| 2021-06-01 | $76.73 | $76.73 | $76.55 | $76.70 | $73.27 | 5,703 |
| 2021-05-28 | $75.27 | $75.60 | $75.27 | $75.52 | $72.15 | 3,409 |
| 2021-05-27 | $75.10 | $75.35 | $75.08 | $75.20 | $71.84 | 6,849 |
| 2021-05-26 | $74.49 | $74.85 | $74.49 | $74.85 | $71.51 | 1,830 |
| 2021-05-25 | $74.16 | $74.16 | $74.05 | $74.05 | $70.74 | 706 |
| 2021-05-24 | $73.30 | $73.67 | $73.30 | $73.67 | $70.38 | 2,892 |
| 2021-05-21 | $73.70 | $73.70 | $73.41 | $73.41 | $70.13 | 1,460 |
| 2021-05-20 | $73.70 | $73.83 | $73.60 | $73.83 | $70.53 | 1,202 |
| 2021-05-19 | $72.66 | $73.41 | $72.66 | $73.30 | $70.03 | 5,873 |
| 2021-05-18 | $73.59 | $73.88 | $73.57 | $73.88 | $70.58 | 2,756 |
| 2021-05-17 | $72.36 | $72.76 | $72.32 | $72.76 | $69.51 | 22,591 |
| 2021-05-14 | $72.36 | $72.81 | $72.36 | $72.81 | $69.55 | 1,241 |
| 2021-05-13 | $72.02 | $72.02 | $71.18 | $71.52 | $68.32 | 4,309 |
| 2021-05-12 | $72.64 | $72.64 | $71.69 | $71.69 | $68.49 | 2,228 |
| 2021-05-11 | $72.54 | $73.38 | $72.54 | $73.38 | $70.10 | 768 |
| 2021-05-10 | $74.01 | $74.04 | $73.55 | $73.55 | $70.26 | 1,962 |
| 2021-05-07 | $74.41 | $74.78 | $74.41 | $74.78 | $71.44 | 1,282 |
| 2021-05-06 | $73.56 | $74.07 | $73.56 | $74.07 | $70.76 | 2,566 |
| 2021-05-05 | $73.57 | $73.66 | $73.35 | $73.43 | $70.15 | 16,507 |
| 2021-05-04 | $72.81 | $72.98 | $72.64 | $72.97 | $69.71 | 8,224 |
| 2021-05-03 | $73.76 | $74.06 | $73.61 | $73.73 | $70.44 | 2,731 |
| 2021-04-30 | $74.19 | $74.19 | $73.68 | $73.75 | $70.46 | 1,881 |
| 2021-04-29 | $74.72 | $74.92 | $74.46 | $74.92 | $71.57 | 1,464 |
| 2021-04-28 | $75.00 | $75.35 | $74.88 | $75.15 | $71.79 | 2,306 |
| 2021-04-27 | $74.78 | $74.87 | $74.59 | $74.69 | $71.35 | 1,826 |
| 2021-04-26 | $74.43 | $74.79 | $74.43 | $74.77 | $71.43 | 1,797 |
| 2021-04-23 | $74.37 | $74.66 | $74.32 | $74.66 | $71.33 | 3,235 |
| 2021-04-22 | $73.80 | $74.07 | $73.50 | $73.68 | $70.39 | 2,163 |
| 2021-04-21 | $73.30 | $73.69 | $73.30 | $73.67 | $70.38 | 2,038 |
| 2021-04-20 | $73.84 | $73.84 | $73.16 | $73.33 | $70.06 | 2,577 |
| 2021-04-19 | $74.17 | $74.26 | $73.91 | $74.08 | $70.77 | 1,882 |
| 2021-04-16 | $74.55 | $74.72 | $74.55 | $74.61 | $71.28 | 1,095 |
| 2021-04-15 | $73.99 | $74.12 | $73.93 | $74.02 | $70.71 | 2,275 |
| 2021-04-14 | $73.75 | $73.80 | $73.36 | $73.36 | $70.09 | 3,355 |
| 2021-04-13 | $72.83 | $73.47 | $72.83 | $73.23 | $69.96 | 4,826 |
| 2021-04-12 | $73.10 | $73.10 | $72.86 | $73.04 | $69.78 | 1,946 |
| 2021-04-09 | $73.25 | $73.31 | $73.25 | $73.31 | $70.04 | 731 |
| 2021-04-08 | $74.18 | $74.18 | $74.10 | $74.18 | $70.87 | 1,539 |
| 2021-04-07 | $73.04 | $73.38 | $73.04 | $73.38 | $70.10 | 2,699 |
| 2021-04-06 | $73.88 | $73.88 | $73.88 | $73.88 | $70.58 | 300 |
| 2021-04-05 | $73.80 | $73.88 | $73.80 | $73.88 | $70.58 | 951 |
| 2021-04-01 | $73.74 | $73.74 | $73.66 | $73.66 | $70.37 | 733 |
| 2021-03-31 | $73.22 | $73.40 | $73.22 | $73.34 | $70.06 | 2,461 |
| 2021-03-30 | $72.40 | $72.95 | $72.39 | $72.84 | $69.59 | 3,332 |
| 2021-03-29 | $72.17 | $72.41 | $72.15 | $72.41 | $69.18 | 937 |
| 2021-03-26 | $71.37 | $72.64 | $71.37 | $72.64 | $69.40 | 6,566 |
| 2021-03-25 | $70.84 | $71.04 | $70.84 | $70.96 | $67.79 | 385 |
| 2021-03-24 | $71.63 | $71.90 | $71.14 | $71.14 | $67.92 | 655 |
| 2021-03-23 | $72.99 | $72.99 | $72.56 | $72.56 | $69.27 | 867 |
| 2021-03-22 | $74.10 | $74.10 | $74.10 | $74.10 | $70.74 | 446 |
| 2021-03-19 | $74.11 | $74.11 | $74.10 | $74.10 | $70.74 | 490 |
| 2021-03-18 | $73.97 | $74.09 | $73.22 | $73.22 | $69.90 | 2,078 |
| 2021-03-17 | $73.45 | $74.54 | $73.45 | $74.49 | $71.11 | 1,718 |
| 2021-03-16 | $74.41 | $74.41 | $74.19 | $74.19 | $70.83 | 6,249 |
| 2021-03-15 | $73.59 | $73.91 | $73.43 | $73.76 | $70.42 | 7,624 |
| 2021-03-12 | $73.44 | $73.72 | $73.44 | $73.72 | $70.38 | 1,263 |
| 2021-03-11 | $74.51 | $75.00 | $74.51 | $74.97 | $71.57 | 11,687 |
| 2021-03-10 | $72.88 | $72.88 | $72.88 | $72.88 | $69.58 | 746 |
| 2021-03-09 | $72.47 | $73.03 | $72.42 | $73.03 | $69.72 | 13,311 |
| 2021-03-08 | $72.00 | $72.26 | $71.57 | $71.57 | $68.33 | 8,967 |
| 2021-03-05 | $73.27 | $73.57 | $72.94 | $73.53 | $70.20 | 32,507 |
| 2021-03-04 | $74.09 | $74.41 | $72.80 | $72.80 | $69.50 | 8,066 |
| 2021-03-03 | $74.74 | $74.74 | $74.30 | $74.33 | $70.96 | 7,560 |
| 2021-03-02 | $74.57 | $74.67 | $74.51 | $74.56 | $71.18 | 1,379 |
| 2021-03-01 | $74.82 | $74.98 | $74.78 | $74.81 | $71.42 | 54,885 |
| 2021-02-26 | $73.64 | $73.65 | $72.83 | $73.26 | $69.94 | 8,419 |
| 2021-02-25 | $75.33 | $75.33 | $74.13 | $74.13 | $70.77 | 20,627 |
| 2021-02-24 | $74.61 | $75.55 | $74.61 | $75.55 | $72.13 | 10,684 |
| 2021-02-23 | $74.88 | $76.04 | $74.66 | $76.04 | $72.59 | 21,795 |
| 2021-02-22 | $75.75 | $75.96 | $75.67 | $75.67 | $72.24 | 6,212 |
| 2021-02-19 | $77.97 | $78.24 | $77.81 | $77.81 | $74.29 | 6,979 |
| 2021-02-18 | $76.70 | $77.20 | $76.70 | $77.20 | $73.70 | 2,568 |
| 2021-02-17 | $77.61 | $77.89 | $77.32 | $77.89 | $74.36 | 8,563 |
| 2021-02-16 | $78.03 | $78.12 | $77.75 | $77.84 | $74.31 | 22,728 |
| 2021-02-12 | $77.44 | $77.57 | $77.44 | $77.57 | $74.06 | 892 |
| 2021-02-11 | $77.71 | $77.71 | $77.30 | $77.45 | $73.94 | 6,915 |
| 2021-02-10 | $76.63 | $76.63 | $76.47 | $76.48 | $73.01 | 917 |
| 2021-02-09 | $76.08 | $76.08 | $76.08 | $76.08 | $72.63 | 417 |
| 2021-02-08 | $76.14 | $76.14 | $75.89 | $76.08 | $72.63 | 16,358 |
| 2021-02-05 | $75.34 | $75.86 | $75.34 | $75.81 | $72.37 | 4,148 |
| 2021-02-04 | $74.86 | $75.18 | $74.86 | $75.06 | $71.66 | 3,425 |
| 2021-02-03 | $75.00 | $75.29 | $75.00 | $75.15 | $71.74 | 1,846 |
| 2021-02-02 | $74.93 | $74.94 | $74.77 | $74.80 | $71.41 | 3,547 |
| 2021-02-01 | $73.04 | $73.78 | $72.97 | $73.78 | $70.44 | 2,866 |
| 2021-01-29 | $72.22 | $72.22 | $71.39 | $71.79 | $68.54 | 71,610 |
| 2021-01-28 | $72.89 | $73.48 | $72.81 | $73.34 | $70.02 | 22,450 |
| 2021-01-27 | $73.14 | $73.71 | $72.98 | $72.98 | $69.67 | 9,262 |
| 2021-01-26 | $74.50 | $74.80 | $74.50 | $74.80 | $71.41 | 2,763 |
| 2021-01-25 | $75.47 | $75.47 | $74.59 | $75.19 | $71.78 | 9,439 |
| 2021-01-22 | $74.60 | $75.10 | $74.60 | $74.96 | $71.56 | 8,150 |
| 2021-01-21 | $75.58 | $75.72 | $75.51 | $75.72 | $72.29 | 2,077 |
| 2021-01-20 | $75.25 | $75.78 | $75.25 | $75.64 | $72.21 | 27,727 |
| 2021-01-19 | $74.37 | $74.58 | $74.11 | $74.37 | $71.00 | 13,532 |
| 2021-01-15 | $73.27 | $73.27 | $72.98 | $72.98 | $69.67 | 2,734 |
| 2021-01-14 | $73.58 | $74.10 | $73.58 | $73.67 | $70.33 | 3,904 |
| 2021-01-13 | $72.72 | $73.02 | $72.49 | $72.89 | $69.59 | 2,852 |
| 2021-01-12 | $72.55 | $72.55 | $72.36 | $72.49 | $69.20 | 1,741 |
| 2021-01-11 | $72.05 | $72.13 | $71.90 | $71.90 | $68.64 | 2,849 |
| 2021-01-08 | $72.06 | $72.37 | $71.91 | $72.32 | $69.04 | 2,609 |
| 2021-01-07 | $70.27 | $70.56 | $70.27 | $70.55 | $67.35 | 1,034 |
| 2021-01-06 | $70.17 | $70.73 | $70.17 | $70.19 | $67.01 | 3,259 |
| 2021-01-05 | $70.03 | $70.56 | $69.93 | $70.53 | $67.33 | 2,339 |
| 2021-01-04 | $70.33 | $70.33 | $69.39 | $69.41 | $66.26 | 2,798 |
| 2020-12-31 | $69.22 | $69.22 | $68.89 | $69.07 | $65.94 | 4,956 |
| 2020-12-30 | $69.30 | $69.50 | $69.27 | $69.33 | $66.19 | 3,216 |
| 2020-12-29 | $68.06 | $68.46 | $68.06 | $68.41 | $65.31 | 1,509 |
| 2020-12-28 | $67.67 | $67.67 | $67.62 | $67.63 | $64.57 | 811 |
| 2020-12-24 | $67.71 | $67.71 | $67.47 | $67.69 | $64.62 | 1,643 |
| 2020-12-23 | $68.12 | $68.21 | $68.12 | $68.18 | $65.01 | 1,600 |
| 2020-12-22 | $67.75 | $67.75 | $67.49 | $67.59 | $64.44 | 2,237 |
| 2020-12-21 | $67.27 | $67.90 | $67.26 | $67.82 | $64.66 | 2,218 |
| 2020-12-18 | $68.78 | $68.93 | $68.76 | $68.93 | $65.72 | 2,856 |
| 2020-12-17 | $68.76 | $68.85 | $68.76 | $68.85 | $65.65 | 2,152 |
| 2020-12-16 | $68.24 | $68.55 | $68.24 | $68.55 | $65.36 | 2,214 |
| 2020-12-15 | $67.87 | $68.16 | $67.73 | $68.16 | $64.99 | 2,102 |
| 2020-12-14 | $67.75 | $67.75 | $67.64 | $67.64 | $64.49 | 2,229 |
| 2020-12-11 | $67.96 | $68.05 | $67.96 | $68.05 | $64.88 | 1,170 |
| 2020-12-10 | $67.47 | $68.35 | $67.47 | $68.35 | $65.16 | 4,524 |
| 2020-12-09 | $68.16 | $68.16 | $67.22 | $67.49 | $64.35 | 15,171 |
| 2020-12-08 | $67.84 | $67.96 | $67.78 | $67.92 | $64.76 | 2,493 |
| 2020-12-07 | $67.99 | $67.99 | $67.76 | $67.79 | $64.63 | 1,430 |
| 2020-12-04 | $67.56 | $67.77 | $67.55 | $67.75 | $64.60 | 5,974 |
| 2020-12-03 | $66.92 | $67.33 | $66.92 | $67.06 | $63.94 | 6,269 |
| 2020-12-02 | $66.18 | $66.61 | $66.18 | $66.55 | $63.45 | 9,476 |
| 2020-12-01 | $66.46 | $66.48 | $66.46 | $66.47 | $63.38 | 897 |
| 2020-11-30 | $65.99 | $65.99 | $65.32 | $65.32 | $62.28 | 4,329 |
| 2020-11-27 | $66.98 | $66.99 | $66.88 | $66.88 | $63.77 | 351 |
| 2020-11-25 | $65.93 | $66.27 | $65.93 | $66.17 | $63.09 | 4,880 |
| 2020-11-24 | $66.39 | $66.58 | $66.39 | $66.58 | $63.48 | 1,028 |
| 2020-11-23 | $66.08 | $66.08 | $65.74 | $65.77 | $62.71 | 2,323 |
| 2020-11-20 | $65.42 | $65.74 | $65.36 | $65.62 | $62.57 | 4,092 |
| 2020-11-19 | $65.18 | $65.34 | $65.03 | $65.24 | $62.20 | 5,279 |
| 2020-11-18 | $65.39 | $65.59 | $65.39 | $65.43 | $62.38 | 5,437 |
| 2020-11-17 | $65.15 | $65.51 | $65.02 | $65.39 | $62.35 | 1,747 |
| 2020-11-16 | $65.29 | $65.50 | $65.29 | $65.43 | $62.38 | 3,176 |
| 2020-11-13 | $64.50 | $64.73 | $64.50 | $64.69 | $61.68 | 1,346 |
| 2020-11-12 | $64.52 | $64.67 | $63.67 | $63.74 | $60.77 | 6,015 |
| 2020-11-11 | $64.14 | $64.61 | $64.07 | $64.52 | $61.52 | 14,362 |
| 2020-11-10 | $64.56 | $64.56 | $63.93 | $64.12 | $61.14 | 3,280 |
| 2020-11-09 | $66.89 | $66.92 | $65.38 | $65.38 | $62.33 | 21,538 |
| 2020-11-06 | $64.56 | $65.03 | $64.54 | $65.03 | $62.00 | 3,316 |
| 2020-11-05 | $64.41 | $64.80 | $64.25 | $64.74 | $61.73 | 8,148 |
| 2020-11-04 | $62.80 | $63.93 | $62.75 | $63.66 | $60.70 | 2,220 |
| 2020-11-03 | $61.92 | $61.92 | $61.79 | $61.83 | $58.95 | 1,374 |
| 2020-11-02 | $61.45 | $61.65 | $61.26 | $61.65 | $58.78 | 7,587 |
| 2020-10-30 | $61.11 | $61.11 | $60.98 | $61.07 | $58.23 | 1,579 |
| 2020-10-29 | $61.53 | $62.19 | $61.53 | $62.08 | $59.19 | 4,653 |
| 2020-10-28 | $61.79 | $61.79 | $61.34 | $61.34 | $58.49 | 1,770 |
| 2020-10-27 | $62.66 | $62.98 | $62.66 | $62.92 | $59.99 | 3,559 |
| 2020-10-26 | $62.67 | $62.81 | $62.36 | $62.42 | $59.52 | 5,148 |
| 2020-10-23 | $62.96 | $63.25 | $62.93 | $63.25 | $60.31 | 4,975 |
| 2020-10-22 | $63.23 | $63.23 | $63.16 | $63.20 | $60.26 | 2,005 |
| 2020-10-21 | $63.28 | $63.28 | $63.28 | $63.28 | $60.33 | 166 |
| 2020-10-20 | $62.88 | $63.34 | $62.88 | $63.10 | $60.16 | 1,601 |
| 2020-10-19 | $62.69 | $62.69 | $62.32 | $62.36 | $59.46 | 2,070 |
| 2020-10-16 | $62.31 | $62.57 | $62.28 | $62.48 | $59.57 | 3,641 |
| 2020-10-15 | $61.89 | $62.07 | $61.89 | $62.07 | $59.18 | 952 |
| 2020-10-14 | $63.26 | $63.31 | $62.91 | $62.94 | $60.01 | 5,039 |
| 2020-10-13 | $62.99 | $63.14 | $62.99 | $63.14 | $60.20 | 670 |
| 2020-10-12 | $63.09 | $63.36 | $63.04 | $63.34 | $60.39 | 2,387 |
| 2020-10-09 | $62.73 | $63.02 | $62.73 | $62.89 | $59.96 | 1,846 |
| 2020-10-08 | $62.23 | $62.51 | $62.23 | $62.51 | $59.60 | 1,623 |
| 2020-10-07 | $61.87 | $62.12 | $61.87 | $62.07 | $59.18 | 4,011 |
| 2020-10-06 | $61.53 | $61.76 | $61.29 | $61.29 | $58.44 | 3,106 |
| 2020-10-05 | $60.79 | $61.06 | $60.79 | $61.04 | $58.20 | 4,202 |
| 2020-10-02 | $60.40 | $60.88 | $60.40 | $60.52 | $57.70 | 4,604 |
| 2020-10-01 | $61.00 | $61.14 | $60.69 | $61.12 | $58.27 | 5,162 |
| 2020-09-30 | $60.10 | $60.72 | $59.94 | $60.70 | $57.87 | 3,840 |
| 2020-09-29 | $59.38 | $59.67 | $59.37 | $59.52 | $56.75 | 4,687 |
| 2020-09-28 | $59.81 | $59.81 | $59.47 | $59.61 | $56.84 | 4,111 |
| 2020-09-25 | $58.47 | $58.83 | $58.42 | $58.83 | $56.09 | 7,888 |
| 2020-09-24 | $59.16 | $59.53 | $59.16 | $59.51 | $56.74 | 1,778 |
| 2020-09-23 | $60.40 | $60.61 | $60.10 | $60.14 | $56.79 | 4,150 |
| 2020-09-22 | $61.36 | $61.36 | $60.68 | $61.06 | $57.66 | 2,605 |
| 2020-09-21 | $60.75 | $61.44 | $60.75 | $61.39 | $57.98 | 2,053 |
| 2020-09-18 | $62.16 | $62.16 | $61.87 | $61.87 | $58.43 | 1,688 |
| 2020-09-17 | $62.22 | $62.56 | $62.17 | $62.56 | $59.08 | 2,266 |
| 2020-09-16 | $62.73 | $62.88 | $62.57 | $62.57 | $59.09 | 4,071 |
| 2020-09-15 | $62.55 | $62.70 | $62.54 | $62.55 | $59.07 | 2,215 |
| 2020-09-14 | $61.72 | $61.97 | $61.72 | $61.97 | $58.52 | 1,222 |
| 2020-09-11 | $61.22 | $61.22 | $60.72 | $60.72 | $57.34 | 5,030 |
| 2020-09-10 | $61.56 | $61.68 | $60.65 | $60.69 | $57.31 | 5,238 |
| 2020-09-09 | $61.23 | $61.53 | $61.14 | $61.49 | $58.07 | 4,584 |
| 2020-09-08 | $60.65 | $60.87 | $60.60 | $60.60 | $57.23 | 1,285 |
| 2020-09-04 | $62.00 | $62.00 | $60.85 | $61.87 | $58.43 | 9,066 |
| 2020-09-03 | $62.62 | $62.62 | $61.42 | $61.66 | $58.23 | 25,331 |
| 2020-09-02 | $62.54 | $62.74 | $62.50 | $62.74 | $59.25 | 3,051 |
| 2020-09-01 | $62.54 | $62.90 | $62.54 | $62.90 | $59.40 | 4,274 |
| 2020-08-31 | $62.20 | $62.20 | $61.64 | $61.91 | $58.46 | 17,247 |
| 2020-08-28 | $63.03 | $63.42 | $62.97 | $63.41 | $59.88 | 13,141 |
| 2020-08-27 | $63.00 | $63.07 | $62.74 | $62.74 | $59.24 | 65,900 |
| 2020-08-26 | $63.51 | $63.51 | $63.43 | $63.49 | $59.96 | 1,760 |
| 2020-08-25 | $62.99 | $63.53 | $62.99 | $63.53 | $59.99 | 1,165 |
| 2020-08-24 | $63.25 | $63.25 | $62.78 | $63.01 | $59.50 | 2,640 |
| 2020-08-21 | $61.73 | $62.16 | $61.66 | $62.16 | $58.70 | 2,164 |
| 2020-08-20 | $61.25 | $61.25 | $61.25 | $61.25 | $57.84 | 397 |
| 2020-08-19 | $62.58 | $62.61 | $62.22 | $62.22 | $58.76 | 2,175 |
| 2020-08-18 | $62.92 | $62.96 | $62.92 | $62.96 | $59.46 | 467 |
| 2020-08-17 | $62.93 | $62.93 | $62.93 | $62.93 | $59.43 | 143 |
| 2020-08-14 | $62.35 | $62.36 | $62.24 | $62.33 | $58.86 | 3,797 |
| 2020-08-13 | $62.44 | $62.45 | $62.09 | $62.23 | $58.77 | 7,717 |
| 2020-08-12 | $62.47 | $62.74 | $62.46 | $62.74 | $59.24 | 2,017 |
| 2020-08-11 | $62.64 | $62.65 | $62.14 | $62.14 | $58.68 | 1,145 |
| 2020-08-10 | $61.94 | $62.12 | $61.68 | $62.12 | $58.67 | 2,834 |
| 2020-08-07 | $62.26 | $62.38 | $61.91 | $62.10 | $58.65 | 3,519 |
| 2020-08-06 | $63.35 | $63.40 | $63.35 | $63.40 | $59.87 | 5,295 |
| 2020-08-05 | $63.52 | $63.53 | $63.52 | $63.53 | $59.99 | 797 |
| 2020-08-04 | $62.60 | $62.60 | $62.51 | $62.55 | $59.07 | 1,289 |
| 2020-08-03 | $62.18 | $62.18 | $62.04 | $62.18 | $58.72 | 1,273 |
| 2020-07-31 | $61.73 | $61.73 | $61.33 | $61.63 | $58.20 | 2,842 |
| 2020-07-30 | $62.10 | $62.19 | $61.88 | $62.17 | $58.71 | 6,572 |
| 2020-07-29 | $62.31 | $62.70 | $62.31 | $62.70 | $59.21 | 8,239 |
| 2020-07-28 | $61.53 | $62.17 | $61.53 | $61.88 | $58.44 | 6,619 |
| 2020-07-27 | $61.59 | $61.94 | $61.59 | $61.93 | $58.48 | 1,933 |
| 2020-07-24 | $60.44 | $61.06 | $60.35 | $61.06 | $57.66 | 9,663 |
| 2020-07-23 | $61.45 | $61.74 | $60.94 | $61.10 | $57.70 | 82,265 |
| 2020-07-22 | $61.37 | $61.44 | $61.14 | $61.44 | $58.02 | 2,057 |
| 2020-07-21 | $61.99 | $62.05 | $61.69 | $61.73 | $58.29 | 3,590 |
| 2020-07-20 | $60.91 | $61.46 | $60.91 | $61.46 | $58.04 | 3,961 |
| 2020-07-17 | $60.36 | $60.36 | $60.28 | $60.30 | $56.95 | 2,074 |
| 2020-07-16 | $59.83 | $59.83 | $59.75 | $59.75 | $56.42 | 1,409 |
| 2020-07-15 | $60.83 | $60.91 | $60.47 | $60.78 | $57.40 | 7,051 |
| 2020-07-14 | $59.70 | $60.36 | $59.60 | $60.32 | $56.96 | 14,690 |
| 2020-07-13 | $61.16 | $61.47 | $60.30 | $60.32 | $56.96 | 11,897 |
| 2020-07-10 | $60.42 | $60.68 | $60.34 | $60.68 | $57.30 | 3,987 |
| 2020-07-09 | $60.84 | $60.84 | $60.45 | $60.79 | $57.40 | 2,266 |
| 2020-07-08 | $60.47 | $61.03 | $60.32 | $61.03 | $57.63 | 577 |
| 2020-07-07 | $59.88 | $60.12 | $59.66 | $59.66 | $56.34 | 1,400 |
| 2020-07-06 | $60.04 | $60.53 | $60.04 | $60.31 | $56.95 | 3,964 |
| 2020-07-02 | $57.86 | $58.06 | $57.83 | $57.89 | $54.67 | 3,182 |
| 2020-07-01 | $56.16 | $56.38 | $56.16 | $56.38 | $53.24 | 2,397 |
| 2020-06-30 | $55.90 | $55.97 | $55.66 | $55.66 | $52.56 | 1,262 |
| 2020-06-29 | $55.93 | $56.04 | $55.87 | $56.04 | $52.92 | 3,124 |
| 2020-06-26 | $56.47 | $56.47 | $55.74 | $55.86 | $52.75 | 4,019 |
| 2020-06-25 | $56.14 | $56.36 | $56.04 | $56.31 | $53.18 | 3,715 |
| 2020-06-24 | $57.07 | $57.07 | $56.21 | $56.44 | $53.13 | 5,885 |
| 2020-06-23 | $57.47 | $57.69 | $57.42 | $57.42 | $54.05 | 2,401 |
| 2020-06-22 | $56.16 | $56.16 | $56.16 | $56.16 | $52.86 | 281 |
| 2020-06-19 | $56.75 | $56.75 | $56.16 | $56.16 | $52.86 | 1,879 |
| 2020-06-18 | $56.10 | $56.29 | $56.10 | $56.22 | $52.92 | 8,873 |
| 2020-06-17 | $56.16 | $56.20 | $56.01 | $56.12 | $52.83 | 1,380 |
| 2020-06-16 | $56.45 | $56.50 | $55.57 | $55.57 | $52.31 | 2,666 |
| 2020-06-15 | $54.66 | $55.40 | $54.50 | $55.38 | $52.13 | 2,574 |
| 2020-06-12 | $55.90 | $55.90 | $54.97 | $55.30 | $52.05 | 2,436 |
| 2020-06-11 | $55.77 | $55.77 | $54.46 | $54.47 | $51.27 | 5,627 |
| 2020-06-10 | $56.93 | $57.44 | $56.93 | $57.41 | $54.04 | 4,084 |
| 2020-06-09 | $56.91 | $57.14 | $56.69 | $57.14 | $53.79 | 988 |
| 2020-06-08 | $57.15 | $57.54 | $56.98 | $57.53 | $54.15 | 2,859 |
| 2020-06-05 | $55.71 | $55.71 | $55.71 | $55.71 | $52.44 | 495 |
| 2020-06-04 | $55.83 | $56.11 | $55.49 | $55.71 | $52.44 | 8,742 |
| 2020-06-03 | $56.19 | $56.61 | $56.19 | $56.59 | $53.26 | 3,994 |
| 2020-06-02 | $55.03 | $55.31 | $55.01 | $55.25 | $52.01 | 1,932 |
| 2020-06-01 | $53.58 | $54.02 | $53.55 | $54.02 | $50.85 | 3,771 |
| 2020-05-29 | $52.36 | $52.97 | $52.13 | $52.97 | $49.86 | 10,301 |
| 2020-05-28 | $52.28 | $52.62 | $52.00 | $52.00 | $48.95 | 21,771 |
| 2020-05-27 | $51.92 | $52.33 | $51.87 | $52.32 | $49.25 | 4,977 |
| 2020-05-26 | $52.70 | $52.70 | $52.13 | $52.13 | $49.07 | 1,568 |
| 2020-05-22 | $50.98 | $51.05 | $50.86 | $50.86 | $47.87 | 1,683 |
| 2020-05-21 | $52.18 | $52.40 | $51.89 | $52.05 | $49.00 | 16,405 |
| 2020-05-20 | $52.67 | $52.85 | $52.42 | $52.51 | $49.43 | 975 |
| 2020-05-19 | $52.31 | $52.45 | $52.19 | $52.19 | $49.13 | 3,390 |
| 2020-05-18 | $51.72 | $52.59 | $51.72 | $52.44 | $49.36 | 1,853 |
| 2020-05-15 | $50.53 | $50.66 | $50.39 | $50.45 | $47.49 | 3,045 |
| 2020-05-14 | $50.50 | $51.12 | $50.50 | $51.08 | $48.08 | 7,482 |
| 2020-05-13 | $51.59 | $51.76 | $50.75 | $50.99 | $47.99 | 16,445 |
| 2020-05-12 | $51.90 | $51.97 | $51.08 | $51.08 | $48.08 | 5,016 |
| 2020-05-11 | $51.41 | $51.49 | $51.30 | $51.39 | $48.37 | 8,188 |
| 2020-05-08 | $51.58 | $51.60 | $51.57 | $51.60 | $48.57 | 4,123 |
| 2020-05-07 | $50.58 | $50.58 | $50.23 | $50.56 | $47.59 | 5,040 |
| 2020-05-06 | $50.55 | $50.55 | $50.08 | $50.18 | $47.23 | 3,756 |
| 2020-05-05 | $50.69 | $50.74 | $50.35 | $50.42 | $47.46 | 2,227 |
| 2020-05-04 | $49.90 | $49.90 | $49.90 | $49.90 | $46.97 | 647 |
| 2020-05-01 | $49.82 | $49.90 | $49.39 | $49.47 | $46.57 | 4,036 |
| 2020-04-30 | $52.23 | $52.30 | $51.07 | $51.37 | $48.35 | 2,040 |
| 2020-04-29 | $52.04 | $52.43 | $52.04 | $52.42 | $49.34 | 4,212 |
| 2020-04-28 | $51.42 | $51.42 | $51.06 | $51.06 | $48.06 | 729 |
| 2020-04-27 | $50.63 | $50.78 | $50.58 | $50.78 | $47.80 | 8,581 |
| 2020-04-24 | $49.58 | $49.82 | $49.58 | $49.81 | $46.89 | 2,145 |
| 2020-04-23 | $50.74 | $50.97 | $50.12 | $50.12 | $47.18 | 5,268 |
| 2020-04-22 | $50.34 | $50.45 | $50.34 | $50.39 | $47.43 | 5,574 |
| 2020-04-21 | $49.48 | $49.63 | $49.03 | $49.27 | $46.38 | 4,870 |
| 2020-04-20 | $50.68 | $51.11 | $50.47 | $50.54 | $47.58 | 5,465 |
| 2020-04-17 | $51.22 | $51.29 | $50.86 | $51.08 | $48.08 | 11,110 |
| 2020-04-16 | $50.22 | $50.34 | $49.86 | $50.18 | $47.23 | 18,605 |
| 2020-04-15 | $49.64 | $50.09 | $49.62 | $49.95 | $47.02 | 8,638 |
| 2020-04-14 | $50.75 | $51.20 | $50.73 | $50.91 | $47.92 | 9,493 |
| 2020-04-13 | $49.90 | $49.90 | $49.90 | $49.90 | $46.97 | 379 |
| 2020-04-09 | $50.44 | $50.53 | $49.80 | $49.80 | $46.88 | 4,543 |
| 2020-04-08 | $49.24 | $49.84 | $49.24 | $49.84 | $46.91 | 1,713 |
| 2020-04-07 | $50.01 | $50.01 | $49.40 | $49.46 | $46.56 | 1,867 |
| 2020-04-06 | $48.22 | $48.88 | $48.22 | $48.68 | $45.82 | 1,778 |
| 2020-04-03 | $47.02 | $47.02 | $46.56 | $46.62 | $43.88 | 4,602 |
| 2020-04-02 | $47.41 | $47.41 | $46.89 | $47.34 | $44.56 | 3,912 |
| 2020-04-01 | $46.77 | $46.87 | $46.16 | $46.18 | $43.47 | 3,476 |
| 2020-03-31 | $48.39 | $48.43 | $47.76 | $47.90 | $45.08 | 1,503 |
| 2020-03-30 | $47.26 | $47.68 | $47.26 | $47.68 | $44.88 | 2,323 |
| 2020-03-27 | $47.26 | $47.54 | $46.79 | $47.04 | $44.28 | 23,852 |
| 2020-03-26 | $48.70 | $49.40 | $48.70 | $49.40 | $46.50 | 55,091 |
| 2020-03-25 | $46.54 | $47.73 | $46.54 | $47.52 | $44.73 | 9,175 |
| 2020-03-24 | $45.47 | $46.08 | $44.96 | $45.93 | $43.24 | 14,888 |
| 2020-03-23 | $43.00 | $43.25 | $42.32 | $42.96 | $40.44 | 5,205 |
| 2020-03-20 | $45.33 | $45.48 | $44.04 | $44.04 | $41.46 | 5,183 |
| 2020-03-19 | $43.19 | $43.88 | $42.60 | $43.48 | $40.93 | 6,738 |
| 2020-03-18 | $44.13 | $44.78 | $42.62 | $43.38 | $40.84 | 9,962 |
| 2020-03-17 | $45.76 | $47.55 | $45.18 | $47.03 | $44.27 | 32,758 |
| 2020-03-16 | $46.50 | $46.62 | $45.14 | $45.14 | $42.49 | 2,048 |
| 2020-03-13 | $50.79 | $51.10 | $48.97 | $51.10 | $48.10 | 9,916 |
| 2020-03-12 | $48.36 | $48.36 | $46.94 | $47.58 | $44.79 | 20,193 |
| 2020-03-11 | $54.34 | $54.34 | $52.86 | $53.21 | $50.09 | 10,666 |
| 2020-03-10 | $55.20 | $55.65 | $54.20 | $55.60 | $52.34 | 15,986 |
| 2020-03-09 | $53.75 | $53.94 | $53.13 | $53.13 | $50.01 | 33,507 |
| 2020-03-06 | $57.53 | $57.62 | $57.04 | $57.62 | $54.24 | 4,550 |
| 2020-03-05 | $59.43 | $59.75 | $58.91 | $58.91 | $55.45 | 1,608 |
| 2020-03-04 | $59.84 | $60.14 | $59.84 | $60.14 | $56.61 | 3,071 |
| 2020-03-03 | $59.37 | $60.57 | $59.06 | $59.06 | $55.59 | 23,434 |
| 2020-03-02 | $58.69 | $59.15 | $58.44 | $59.04 | $55.57 | 10,734 |
| 2020-02-28 | $57.41 | $58.39 | $56.71 | $58.39 | $54.96 | 19,084 |
| 2020-02-27 | $59.42 | $59.82 | $58.85 | $58.89 | $55.43 | 21,780 |
| 2020-02-26 | $61.13 | $61.22 | $60.45 | $60.45 | $56.90 | 2,177 |
| 2020-02-25 | $61.29 | $61.29 | $60.19 | $60.30 | $56.76 | 31,134 |
| 2020-02-24 | $60.63 | $60.84 | $60.55 | $60.67 | $57.10 | 5,181 |
| 2020-02-21 | $63.05 | $63.40 | $63.05 | $63.16 | $59.46 | 1,220 |
| 2020-02-20 | $64.06 | $64.06 | $63.43 | $63.59 | $59.86 | 4,406 |
| 2020-02-19 | $64.65 | $64.65 | $64.61 | $64.65 | $60.86 | 1,381 |
| 2020-02-18 | $64.26 | $64.28 | $64.15 | $64.17 | $60.40 | 4,219 |
| 2020-02-14 | $64.70 | $64.74 | $64.61 | $64.74 | $60.94 | 2,793 |
| 2020-02-13 | $64.96 | $64.96 | $64.65 | $64.65 | $60.85 | 2,393 |
| 2020-02-12 | $64.92 | $65.34 | $64.92 | $65.26 | $61.42 | 3,042 |
| 2020-02-11 | $64.32 | $64.69 | $64.32 | $64.41 | $60.63 | 2,930 |
| 2020-02-10 | $63.28 | $63.39 | $63.19 | $63.39 | $59.67 | 4,863 |
| 2020-02-07 | $63.24 | $63.41 | $63.10 | $63.19 | $59.48 | 5,678 |
| 2020-02-06 | $64.41 | $64.49 | $64.20 | $64.20 | $60.43 | 578 |
| 2020-02-05 | $64.23 | $64.27 | $64.20 | $64.23 | $60.46 | 1,525 |
| 2020-02-04 | $64.11 | $64.21 | $63.90 | $63.90 | $60.15 | 7,237 |
| 2020-02-03 | $62.30 | $62.40 | $62.28 | $62.32 | $58.66 | 2,915 |
| 2020-01-31 | $61.47 | $61.58 | $61.47 | $61.58 | $57.96 | 699 |
| 2020-01-30 | $62.07 | $62.77 | $62.07 | $62.77 | $59.09 | 7,617 |
| 2020-01-29 | $64.07 | $64.07 | $63.67 | $63.73 | $59.99 | 15,545 |
| 2020-01-28 | $63.35 | $63.74 | $62.95 | $63.69 | $59.96 | 21,961 |
| 2020-01-27 | $62.58 | $63.22 | $62.58 | $63.03 | $59.33 | 26,529 |
| 2020-01-24 | $65.30 | $65.41 | $64.72 | $65.31 | $61.48 | 51,525 |
| 2020-01-23 | $64.91 | $65.53 | $64.72 | $65.40 | $61.56 | 75,457 |
| 2020-01-22 | $65.85 | $65.86 | $65.63 | $65.68 | $61.83 | 2,779 |
| 2020-01-21 | $65.71 | $65.84 | $65.47 | $65.53 | $61.68 | 3,798 |
| 2020-01-17 | $66.93 | $67.06 | $66.80 | $67.06 | $63.13 | 2,676 |
| 2020-01-16 | $66.69 | $66.69 | $66.39 | $66.59 | $62.68 | 2,371 |
| 2020-01-15 | $66.43 | $66.43 | $66.21 | $66.26 | $62.37 | 4,558 |
| 2020-01-14 | $66.85 | $66.85 | $66.58 | $66.78 | $62.86 | 3,704 |
| 2020-01-13 | $66.66 | $67.12 | $66.57 | $67.12 | $63.18 | 4,921 |
| 2020-01-10 | $66.34 | $66.41 | $66.10 | $66.10 | $62.22 | 3,967 |
| 2020-01-09 | $65.85 | $65.85 | $65.71 | $65.80 | $61.94 | 826 |
| 2020-01-08 | $64.92 | $65.69 | $64.92 | $65.26 | $61.43 | 2,182 |
| 2020-01-07 | $64.92 | $65.06 | $64.83 | $65.04 | $61.22 | 2,518 |
| 2020-01-06 | $64.60 | $64.98 | $64.60 | $64.88 | $61.07 | 1,582 |
| 2020-01-03 | $65.41 | $65.41 | $65.19 | $65.19 | $61.36 | 251 |
| 2020-01-02 | $65.82 | $66.12 | $65.82 | $66.08 | $62.20 | 8,914 |
| 2019-12-31 | $64.75 | $64.75 | $64.43 | $64.75 | $60.95 | 6,984 |
| 2019-12-30 | $65.07 | $65.07 | $64.54 | $64.54 | $60.75 | 4,840 |
| 2019-12-27 | $65.03 | $65.04 | $64.88 | $64.89 | $61.08 | 2,901 |
| 2019-12-26 | $64.56 | $64.65 | $64.52 | $64.64 | $60.85 | 3,290 |
| 2019-12-24 | $64.17 | $64.21 | $64.17 | $64.18 | $60.41 | 1,394 |
| 2019-12-23 | $64.01 | $64.18 | $64.01 | $64.16 | $60.39 | 2,991 |
| 2019-12-20 | $63.89 | $63.97 | $63.89 | $63.92 | $60.17 | 1,211 |
| 2019-12-19 | $63.61 | $63.84 | $63.59 | $63.82 | $60.07 | 5,796 |
| 2019-12-18 | $63.74 | $63.82 | $63.67 | $63.82 | $60.08 | 2,736 |
| 2019-12-17 | $63.33 | $63.54 | $63.33 | $63.50 | $59.77 | 5,281 |
| 2019-12-16 | $62.94 | $63.12 | $62.94 | $62.96 | $59.26 | 5,614 |
| 2019-12-13 | $62.49 | $62.78 | $62.22 | $62.37 | $58.71 | 6,383 |
| 2019-12-12 | $63.39 | $63.76 | $63.26 | $63.76 | $58.75 | 6,670 |
| 2019-12-11 | $62.23 | $62.65 | $62.19 | $62.59 | $57.67 | 3,617 |
| 2019-12-10 | $61.64 | $61.75 | $61.56 | $61.68 | $56.84 | 6,792 |
| 2019-12-09 | $61.84 | $61.85 | $61.56 | $61.56 | $56.72 | 2,188 |
| 2019-12-06 | $61.71 | $61.84 | $61.60 | $61.83 | $56.97 | 7,140 |
| 2019-12-05 | $61.07 | $61.27 | $61.02 | $61.24 | $56.43 | 8,447 |
| 2019-12-04 | $60.90 | $60.90 | $60.83 | $60.87 | $56.09 | 23,198 |
| 2019-12-03 | $60.27 | $60.37 | $60.21 | $60.37 | $55.63 | 35,118 |
| 2019-12-02 | $60.74 | $60.81 | $60.71 | $60.81 | $56.03 | 3,795 |
| 2019-11-29 | $60.95 | $60.95 | $60.70 | $60.80 | $56.02 | 7,114 |
| 2019-11-27 | $61.27 | $61.60 | $61.27 | $61.58 | $56.74 | 58,624 |
| 2019-11-26 | $61.24 | $61.40 | $61.07 | $61.40 | $56.58 | 3,260 |
| 2019-11-25 | $61.31 | $61.56 | $61.31 | $61.52 | $56.69 | 3,255 |
| 2019-11-22 | $61.05 | $61.05 | $60.91 | $61.03 | $56.23 | 1,784 |
| 2019-11-21 | $60.79 | $60.94 | $60.77 | $60.92 | $56.13 | 7,344 |
| 2019-11-20 | $61.17 | $61.24 | $60.89 | $61.00 | $56.21 | 3,507 |
| 2019-11-19 | $61.42 | $61.43 | $61.41 | $61.42 | $56.59 | 985 |
| 2019-11-18 | $61.26 | $61.42 | $61.19 | $61.19 | $56.38 | 2,967 |
| 2019-11-15 | $61.27 | $61.44 | $61.27 | $61.37 | $56.55 | 2,150 |
| 2019-11-14 | $60.83 | $60.83 | $60.68 | $60.76 | $55.98 | 1,182 |
| 2019-11-13 | $60.88 | $60.94 | $60.84 | $60.84 | $56.06 | 1,540 |
| 2019-11-12 | $61.56 | $61.56 | $61.22 | $61.22 | $56.41 | 2,327 |
| 2019-11-11 | $61.51 | $61.72 | $61.48 | $61.72 | $56.87 | 1,241 |
| 2019-11-08 | $62.33 | $62.33 | $61.99 | $62.10 | $57.22 | 9,414 |
| 2019-11-07 | $62.84 | $62.98 | $62.73 | $62.81 | $57.88 | 2,260 |
| 2019-11-06 | $62.44 | $62.51 | $62.19 | $62.27 | $57.38 | 3,286 |
| 2019-11-05 | $62.27 | $62.39 | $62.20 | $62.31 | $57.42 | 3,687 |
| 2019-11-04 | $62.18 | $62.18 | $62.02 | $62.03 | $57.16 | 1,758 |
| 2019-11-01 | $61.22 | $61.31 | $61.14 | $61.25 | $56.44 | 1,892 |
| 2019-10-31 | $60.74 | $60.74 | $60.20 | $60.30 | $55.56 | 57,620 |
| 2019-10-30 | $60.46 | $60.92 | $60.46 | $60.92 | $56.13 | 3,395 |
| 2019-10-29 | $60.69 | $60.73 | $60.52 | $60.55 | $55.79 | 18,782 |
| 2019-10-28 | $60.99 | $61.07 | $60.99 | $61.06 | $56.26 | 1,662 |
| 2019-10-25 | $60.27 | $60.72 | $60.27 | $60.64 | $55.88 | 2,375 |
| 2019-10-24 | $60.28 | $60.35 | $60.22 | $60.30 | $55.56 | 2,187 |
| 2019-10-23 | $59.76 | $60.07 | $59.76 | $60.07 | $55.35 | 12,746 |
| 2019-10-22 | $59.71 | $59.98 | $59.71 | $59.88 | $55.18 | 1,470 |
| 2019-10-21 | $59.39 | $59.52 | $59.23 | $59.52 | $54.84 | 24,807 |
| 2019-10-18 | $59.34 | $59.34 | $59.16 | $59.16 | $54.51 | 1,864 |
| 2019-10-17 | $59.41 | $59.41 | $59.22 | $59.34 | $54.68 | 2,796 |
| 2019-10-16 | $58.83 | $59.16 | $58.76 | $59.14 | $54.49 | 6,649 |
| 2019-10-15 | $58.63 | $58.92 | $58.63 | $58.89 | $54.27 | 2,410 |
| 2019-10-14 | $58.52 | $58.52 | $58.32 | $58.32 | $53.74 | 7,583 |
| 2019-10-11 | $58.53 | $58.92 | $58.53 | $58.91 | $54.28 | 3,005 |
| 2019-10-10 | $57.48 | $57.78 | $57.48 | $57.60 | $53.08 | 5,307 |
| 2019-10-09 | $57.22 | $57.37 | $57.20 | $57.20 | $52.71 | 1,275 |
| 2019-10-08 | $57.06 | $57.06 | $56.86 | $56.86 | $52.39 | 3,563 |
| 2019-10-07 | $57.44 | $57.47 | $57.19 | $57.24 | $52.74 | 3,657 |
| 2019-10-04 | $57.42 | $57.76 | $57.39 | $57.75 | $53.21 | 10,494 |
| 2019-10-03 | $56.87 | $57.45 | $56.87 | $57.45 | $52.94 | 7,236 |
| 2019-10-02 | $56.87 | $56.97 | $56.72 | $56.84 | $52.38 | 3,717 |
| 2019-10-01 | $57.74 | $57.74 | $57.39 | $57.40 | $52.89 | 2,667 |
| 2019-09-30 | $58.07 | $58.07 | $57.79 | $57.79 | $53.25 | 2,968 |
| 2019-09-27 | $58.18 | $58.18 | $57.35 | $57.52 | $53.00 | 6,002 |
| 2019-09-26 | $58.23 | $58.32 | $58.09 | $58.21 | $53.64 | 3,746 |
| 2019-09-25 | $57.83 | $58.26 | $57.07 | $57.07 | $52.59 | 2,844 |
| 2019-09-24 | $59.33 | $59.33 | $58.79 | $58.96 | $53.57 | 3,741 |
| 2019-09-23 | $59.22 | $59.56 | $59.22 | $59.47 | $54.03 | 6,981 |
| 2019-09-20 | $59.91 | $59.91 | $59.41 | $59.55 | $54.10 | 3,543 |
| 2019-09-19 | $60.03 | $60.07 | $59.60 | $59.60 | $54.15 | 7,268 |
| 2019-09-18 | $60.01 | $60.06 | $59.61 | $59.93 | $54.45 | 27,300 |
| 2019-09-17 | $59.63 | $60.05 | $59.63 | $60.05 | $54.56 | 49,989 |
| 2019-09-16 | $60.15 | $60.23 | $60.05 | $60.06 | $54.57 | 3,500 |
| 2019-09-13 | $60.68 | $60.72 | $60.58 | $60.58 | $55.04 | 2,200 |
| 2019-09-12 | $60.25 | $60.69 | $60.25 | $60.44 | $54.91 | 3,065 |
| 2019-09-11 | $59.87 | $59.93 | $59.86 | $59.91 | $54.43 | 3,800 |
| 2019-09-10 | $59.26 | $59.43 | $59.23 | $59.35 | $53.92 | 8,200 |
| 2019-09-09 | $59.61 | $59.65 | $59.44 | $59.52 | $54.07 | 1,882 |
| 2019-09-06 | $59.18 | $59.45 | $59.18 | $59.38 | $53.95 | 35,476 |
| 2019-09-05 | $59.02 | $59.16 | $59.01 | $59.04 | $53.64 | 9,400 |
| 2019-09-04 | $58.26 | $58.39 | $58.26 | $58.36 | $53.02 | 2,628 |
| 2019-09-03 | $57.20 | $57.31 | $57.20 | $57.28 | $52.04 | 4,300 |
| 2019-08-30 | $57.47 | $57.48 | $57.24 | $57.37 | $52.12 | 4,428 |
| 2019-08-29 | $56.64 | $56.97 | $56.62 | $56.92 | $51.72 | 7,187 |
| 2019-08-28 | $55.89 | $56.29 | $55.89 | $56.24 | $51.10 | 6,126 |
| 2019-08-27 | $56.53 | $56.53 | $55.89 | $55.89 | $50.78 | 2,543 |
| 2019-08-26 | $56.09 | $56.22 | $56.00 | $56.09 | $50.96 | 6,877 |
| 2019-08-23 | $56.84 | $56.96 | $55.91 | $56.04 | $50.92 | 3,096 |
| 2019-08-22 | $57.24 | $57.28 | $57.02 | $57.04 | $51.82 | 2,531 |
| 2019-08-21 | $57.62 | $57.65 | $57.37 | $57.62 | $52.35 | 7,715 |
| 2019-08-20 | $57.19 | $57.29 | $57.10 | $57.19 | $51.96 | 16,065 |
| 2019-08-19 | $57.53 | $57.56 | $57.06 | $57.06 | $51.84 | 2,959 |
| 2019-08-16 | $56.68 | $56.95 | $56.65 | $56.93 | $51.72 | 68,492 |
| 2019-08-15 | $56.18 | $56.43 | $55.70 | $56.39 | $51.23 | 15,711 |
| 2019-08-14 | $56.45 | $56.45 | $56.01 | $56.12 | $50.99 | 5,856 |
| 2019-08-13 | $56.56 | $57.80 | $56.56 | $57.72 | $52.44 | 5,434 |
| 2019-08-12 | $56.89 | $57.08 | $56.89 | $56.94 | $51.73 | 2,540 |
| 2019-08-09 | $57.32 | $57.66 | $57.28 | $57.66 | $52.39 | 1,476 |
| 2019-08-08 | $57.75 | $58.04 | $57.75 | $57.86 | $52.57 | 2,920 |
| 2019-08-07 | $56.53 | $57.15 | $56.53 | $57.15 | $51.93 | 7,048 |
| 2019-08-06 | $56.97 | $57.15 | $56.82 | $57.08 | $51.86 | 6,608 |
| 2019-08-05 | $56.98 | $56.98 | $56.21 | $56.31 | $51.16 | 4,729 |
| 2019-08-02 | $58.93 | $58.93 | $58.41 | $58.54 | $53.19 | 10,952 |
| 2019-08-01 | $60.84 | $60.85 | $59.32 | $59.32 | $53.89 | 1,615 |
| 2019-07-31 | $60.89 | $60.91 | $60.80 | $60.91 | $55.34 | 11,967 |
| 2019-07-30 | $60.91 | $60.91 | $60.91 | $60.91 | $55.34 | 495 |
| 2019-07-29 | $61.38 | $61.38 | $61.09 | $61.36 | $55.75 | 5,064 |
| 2019-07-26 | $61.74 | $61.74 | $61.54 | $61.62 | $55.99 | 5,998 |
| 2019-07-25 | $61.79 | $61.80 | $61.36 | $61.41 | $55.79 | 9,914 |
| 2019-07-24 | $62.12 | $62.15 | $62.04 | $62.07 | $56.39 | 3,096 |
| 2019-07-23 | $62.05 | $62.11 | $61.97 | $62.05 | $56.38 | 22,564 |
| 2019-07-22 | $62.22 | $62.22 | $62.03 | $62.03 | $56.36 | 2,593 |
| 2019-07-19 | $62.40 | $62.40 | $62.04 | $62.10 | $56.42 | 2,471 |
| 2019-07-18 | $61.90 | $62.31 | $61.88 | $62.31 | $56.61 | 4,845 |
| 2019-07-17 | $62.07 | $62.18 | $61.92 | $61.92 | $56.26 | 3,829 |
| 2019-07-16 | $62.25 | $62.30 | $62.12 | $62.12 | $56.44 | 3,489 |
| 2019-07-15 | $62.30 | $62.34 | $62.28 | $62.28 | $56.58 | 1,554 |
| 2019-07-12 | $61.94 | $62.18 | $61.94 | $62.06 | $56.39 | 2,449 |
| 2019-07-11 | $61.96 | $61.96 | $61.85 | $61.92 | $56.25 | 2,480 |
| 2019-07-10 | $62.08 | $62.13 | $61.97 | $62.06 | $56.39 | 4,687 |
| 2019-07-09 | $61.37 | $61.44 | $61.33 | $61.43 | $55.81 | 9,197 |
| 2019-07-08 | $61.60 | $61.60 | $61.48 | $61.52 | $55.90 | 4,434 |
| 2019-07-05 | $61.98 | $61.98 | $61.95 | $61.95 | $56.29 | 2,369 |
| 2019-07-03 | $62.06 | $62.20 | $62.00 | $62.20 | $56.51 | 4,808 |
| 2019-07-02 | $62.34 | $62.37 | $62.28 | $62.31 | $56.61 | 2,059 |
| 2019-07-01 | $62.67 | $62.67 | $62.29 | $62.43 | $56.72 | 1,996 |
| 2019-06-28 | $61.79 | $61.79 | $61.57 | $61.65 | $56.01 | 1,863 |
| 2019-06-27 | $61.57 | $61.79 | $61.51 | $61.79 | $56.14 | 4,960 |
| 2019-06-26 | $61.19 | $61.51 | $61.19 | $61.32 | $55.71 | 3,993 |
| 2019-06-25 | $61.05 | $61.05 | $60.60 | $60.61 | $55.07 | 4,975 |
| 2019-06-24 | $61.21 | $61.25 | $61.15 | $61.19 | $55.59 | 3,854 |
| 2019-06-21 | $61.29 | $61.35 | $61.18 | $61.26 | $55.66 | 17,505 |
| 2019-06-20 | $61.70 | $61.85 | $61.35 | $61.53 | $55.90 | 15,277 |
| 2019-06-19 | $60.25 | $60.77 | $60.25 | $60.75 | $55.19 | 9,378 |
| 2019-06-18 | $59.46 | $60.17 | $59.42 | $60.02 | $54.53 | 37,622 |
| 2019-06-17 | $59.09 | $59.13 | $58.94 | $58.94 | $53.55 | 26,958 |
| 2019-06-14 | $59.32 | $59.32 | $58.95 | $58.96 | $53.57 | 1,704 |
| 2019-06-13 | $60.12 | $60.12 | $59.99 | $60.09 | $54.34 | 1,981 |
| 2019-06-12 | $60.16 | $60.20 | $59.90 | $59.90 | $54.17 | 4,205 |
| 2019-06-11 | $60.76 | $60.91 | $60.74 | $60.89 | $55.07 | 3,490 |
| 2019-06-10 | $59.98 | $60.17 | $59.94 | $59.94 | $54.21 | 4,652 |
| 2019-06-07 | $59.58 | $59.91 | $59.58 | $59.67 | $53.96 | 2,605 |
| 2019-06-06 | $58.89 | $59.06 | $58.73 | $59.06 | $53.41 | 8,340 |
| 2019-06-05 | $59.35 | $59.35 | $59.04 | $59.13 | $53.48 | 3,333 |
| 2019-06-04 | $59.12 | $59.46 | $59.11 | $59.46 | $53.78 | 5,478 |
| 2019-06-03 | $59.25 | $59.40 | $59.04 | $59.16 | $53.50 | 26,531 |
| 2019-05-31 | $58.32 | $58.75 | $58.32 | $58.74 | $53.12 | 45,703 |
| 2019-05-30 | $58.39 | $58.47 | $58.20 | $58.29 | $52.71 | 88,976 |
| 2019-05-29 | $57.80 | $58.09 | $57.80 | $58.09 | $52.54 | 2,383 |
| 2019-05-28 | $58.08 | $58.15 | $57.83 | $57.88 | $52.34 | 11,135 |
| 2019-05-24 | $57.90 | $57.90 | $57.62 | $57.62 | $52.11 | 4,229 |
| 2019-05-23 | $57.46 | $57.68 | $57.27 | $57.52 | $52.02 | 7,617 |
| 2019-05-22 | $58.65 | $58.66 | $58.51 | $58.51 | $52.91 | 4,034 |
| 2019-05-21 | $58.29 | $58.60 | $58.29 | $58.56 | $52.96 | 3,442 |
| 2019-05-20 | $57.95 | $57.95 | $57.72 | $57.73 | $52.21 | 19,893 |
| 2019-05-17 | $58.25 | $58.25 | $57.85 | $57.85 | $52.32 | 2,414 |
| 2019-05-16 | $59.31 | $59.38 | $58.93 | $58.99 | $53.34 | 4,394 |
| 2019-05-15 | $58.70 | $59.25 | $58.70 | $58.98 | $53.34 | 5,538 |
| 2019-05-14 | $58.75 | $59.15 | $58.75 | $58.95 | $53.31 | 10,068 |
| 2019-05-13 | $58.48 | $58.48 | $57.85 | $58.11 | $52.55 | 71,410 |
| 2019-05-10 | $59.92 | $60.49 | $59.52 | $60.20 | $54.44 | 5,918 |
| 2019-05-09 | $59.34 | $60.27 | $59.15 | $59.87 | $54.14 | 6,181 |
| 2019-05-08 | $61.10 | $61.29 | $60.89 | $60.89 | $55.07 | 7,750 |
| 2019-05-07 | $60.90 | $60.93 | $60.62 | $60.76 | $54.95 | 4,596 |
| 2019-05-06 | $61.37 | $61.97 | $61.35 | $61.97 | $56.04 | 3,021 |
| 2019-05-03 | $63.18 | $63.29 | $63.18 | $63.29 | $57.24 | 3,544 |
| 2019-05-02 | $62.74 | $62.84 | $62.50 | $62.65 | $56.66 | 4,709 |
| 2019-05-01 | $63.40 | $63.68 | $62.93 | $62.93 | $56.91 | 2,453 |
| 2019-04-30 | $63.00 | $63.33 | $62.97 | $63.29 | $57.24 | 2,629 |
| 2019-04-29 | $63.32 | $63.36 | $63.23 | $63.25 | $57.20 | 18,176 |
| 2019-04-26 | $63.32 | $63.32 | $63.22 | $63.22 | $57.17 | 2,368 |
| 2019-04-25 | $62.78 | $63.00 | $62.57 | $63.00 | $56.98 | 3,687 |
| 2019-04-24 | $63.81 | $63.81 | $63.10 | $63.23 | $57.18 | 7,957 |
| 2019-04-23 | $63.89 | $64.17 | $63.88 | $64.16 | $58.02 | 2,156 |
| 2019-04-22 | $63.80 | $64.08 | $63.80 | $64.02 | $57.90 | 8,772 |
| 2019-04-18 | $63.86 | $64.17 | $63.86 | $64.17 | $58.03 | 1,418 |
| 2019-04-17 | $64.71 | $64.71 | $64.40 | $64.51 | $58.34 | 2,151 |
| 2019-04-16 | $64.31 | $64.52 | $64.31 | $64.45 | $58.29 | 5,424 |
| 2019-04-15 | $64.49 | $64.49 | $64.02 | $64.15 | $58.02 | 2,463 |
| 2019-04-12 | $64.72 | $64.72 | $64.42 | $64.42 | $58.26 | 2,556 |
| 2019-04-11 | $64.46 | $64.46 | $63.99 | $64.08 | $57.95 | 4,683 |
| 2019-04-10 | $64.85 | $65.14 | $64.83 | $65.11 | $58.88 | 3,235 |
| 2019-04-09 | $64.56 | $64.59 | $64.45 | $64.45 | $58.29 | 5,466 |
| 2019-04-08 | $64.29 | $64.66 | $64.28 | $64.53 | $58.36 | 6,080 |
| 2019-04-05 | $64.56 | $64.56 | $64.51 | $64.51 | $58.34 | 845 |
| 2019-04-04 | $63.80 | $64.32 | $63.80 | $64.11 | $57.98 | 4,357 |
| 2019-04-03 | $64.03 | $64.15 | $63.62 | $63.80 | $57.70 | 4,019 |
| 2019-04-02 | $63.30 | $63.61 | $63.30 | $63.49 | $57.42 | 3,390 |
| 2019-04-01 | $63.23 | $63.56 | $63.23 | $63.54 | $57.46 | 4,181 |
| 2019-03-29 | $62.56 | $62.66 | $62.48 | $62.62 | $56.63 | 4,335 |
| 2019-03-28 | $62.05 | $62.30 | $62.05 | $62.30 | $56.34 | 853 |
| 2019-03-27 | $62.28 | $62.28 | $61.70 | $61.80 | $55.89 | 4,082 |
| 2019-03-26 | $62.55 | $62.55 | $62.33 | $62.41 | $56.44 | 3,165 |
| 2019-03-25 | $62.18 | $62.36 | $62.18 | $62.22 | $56.27 | 2,536 |
| 2019-03-22 | $62.64 | $62.64 | $61.81 | $61.81 | $55.90 | 1,874 |
| 2019-03-21 | $63.58 | $63.85 | $63.58 | $63.83 | $57.72 | 2,440 |
| 2019-03-20 | $63.97 | $63.98 | $63.97 | $63.98 | $57.86 | 1,825 |
| 2019-03-19 | $63.68 | $64.01 | $63.56 | $63.56 | $57.48 | 6,654 |
| 2019-03-18 | $63.47 | $63.60 | $63.46 | $63.59 | $57.51 | 3,033 |
| 2019-03-15 | $62.46 | $62.95 | $62.46 | $62.89 | $56.87 | 7,913 |
| 2019-03-14 | $61.93 | $61.93 | $61.68 | $61.71 | $55.81 | 15,325 |
| 2019-03-13 | $61.93 | $62.20 | $61.93 | $62.16 | $56.21 | 19,569 |
| 2019-03-12 | $61.90 | $62.16 | $61.81 | $61.99 | $56.06 | 13,908 |
| 2019-03-11 | $61.28 | $61.82 | $61.28 | $61.82 | $55.91 | 1,969 |
| 2019-03-08 | $60.65 | $60.75 | $60.43 | $60.67 | $54.87 | 12,233 |
| 2019-03-07 | $61.48 | $61.48 | $61.14 | $61.19 | $55.34 | 4,600 |
| 2019-03-06 | $62.77 | $62.77 | $62.32 | $62.35 | $56.39 | 5,465 |
| 2019-03-05 | $62.73 | $62.86 | $62.71 | $62.82 | $56.81 | 1,959 |
| 2019-03-04 | $62.59 | $62.59 | $61.89 | $62.20 | $56.25 | 7,631 |
| 2019-03-01 | $62.25 | $62.30 | $62.09 | $62.15 | $56.21 | 6,043 |
| 2019-02-28 | $62.20 | $62.21 | $61.92 | $62.00 | $56.07 | 20,305 |
| 2019-02-27 | $62.69 | $62.86 | $62.57 | $62.76 | $56.75 | 13,632 |
| 2019-02-26 | $63.22 | $63.53 | $63.22 | $63.53 | $57.45 | 9,963 |
| 2019-02-25 | $63.66 | $63.90 | $63.50 | $63.58 | $57.50 | 12,867 |
| 2019-02-22 | $62.99 | $63.20 | $62.99 | $63.02 | $56.99 | 26,656 |
| 2019-02-21 | $62.13 | $62.21 | $62.04 | $62.05 | $56.12 | 15,429 |
| 2019-02-20 | $62.46 | $62.65 | $62.23 | $62.39 | $56.42 | 15,004 |
| 2019-02-19 | $61.67 | $62.15 | $61.67 | $62.08 | $56.14 | 4,005 |
| 2019-02-15 | $61.46 | $61.52 | $61.40 | $61.52 | $55.64 | 4,267 |
| 2019-02-14 | $61.15 | $61.79 | $61.14 | $61.70 | $55.80 | 10,051 |
| 2019-02-13 | $61.84 | $61.86 | $61.32 | $61.42 | $55.55 | 4,322 |
| 2019-02-12 | $61.81 | $61.91 | $61.73 | $61.73 | $55.82 | 7,696 |
| 2019-02-11 | $61.34 | $61.34 | $61.10 | $61.18 | $55.33 | 19,498 |
| 2019-02-08 | $61.22 | $61.39 | $60.87 | $61.32 | $55.45 | 8,219 |
| 2019-02-07 | $61.70 | $61.71 | $61.10 | $61.38 | $55.51 | 12,511 |
| 2019-02-06 | $62.45 | $62.45 | $62.01 | $62.12 | $56.18 | 15,955 |
| 2019-02-05 | $62.40 | $62.81 | $62.40 | $62.65 | $56.66 | 34,202 |
| 2019-02-04 | $61.66 | $62.09 | $61.66 | $62.00 | $56.07 | 3,897 |
| 2019-02-01 | $61.76 | $61.84 | $61.51 | $61.63 | $55.74 | 12,730 |
| 2019-01-31 | $61.58 | $62.13 | $61.58 | $61.99 | $56.06 | 26,494 |
| 2019-01-30 | $60.77 | $61.80 | $60.59 | $61.69 | $55.79 | 9,581 |
| 2019-01-29 | $60.33 | $60.40 | $60.17 | $60.19 | $54.43 | 7,316 |
| 2019-01-28 | $59.86 | $60.10 | $59.86 | $60.02 | $54.28 | 16,698 |
| 2019-01-25 | $60.46 | $60.87 | $60.46 | $60.66 | $54.86 | 19,849 |
| 2019-01-24 | $59.28 | $59.85 | $59.28 | $59.85 | $54.13 | 10,636 |
| 2019-01-23 | $58.88 | $59.02 | $58.67 | $58.99 | $53.35 | 9,532 |
| 2019-01-22 | $58.44 | $58.51 | $58.08 | $58.10 | $52.54 | 19,551 |
| 2019-01-18 | $59.00 | $59.30 | $58.92 | $59.09 | $53.44 | 12,136 |
| 2019-01-17 | $58.28 | $58.94 | $58.28 | $58.70 | $53.09 | 9,121 |
| 2019-01-16 | $58.37 | $58.62 | $58.25 | $58.46 | $52.87 | 28,624 |
| 2019-01-15 | $57.86 | $58.08 | $57.72 | $57.86 | $52.32 | 17,943 |
| 2019-01-14 | $57.21 | $57.63 | $57.15 | $57.57 | $52.06 | 57,796 |
| 2019-01-11 | $57.74 | $58.13 | $57.72 | $58.13 | $52.57 | 94,482 |
| 2019-01-10 | $57.48 | $58.19 | $57.48 | $58.19 | $52.63 | 304,189 |
| 2019-01-09 | $57.14 | $57.75 | $57.14 | $57.52 | $52.02 | 6,315 |
| 2019-01-08 | $56.54 | $56.68 | $56.31 | $56.54 | $51.13 | 5,402 |
| 2019-01-07 | $56.47 | $56.77 | $56.43 | $56.64 | $51.22 | 6,884 |
| 2019-01-04 | $55.34 | $56.46 | $55.34 | $56.46 | $51.06 | 12,406 |
| 2019-01-03 | $55.22 | $55.30 | $54.84 | $54.85 | $49.60 | 7,134 |
| 2019-01-02 | $55.41 | $56.24 | $55.41 | $56.14 | $50.77 | 6,820 |
| 2018-12-31 | $56.38 | $56.49 | $55.82 | $55.99 | $50.64 | 23,308 |
| 2018-12-28 | $56.00 | $56.38 | $55.89 | $56.22 | $50.84 | 34,498 |
| 2018-12-27 | $55.06 | $55.86 | $54.81 | $55.86 | $50.52 | 27,832 |
| 2018-12-26 | $55.08 | $56.10 | $54.59 | $55.89 | $50.55 | 27,038 |
| 2018-12-24 | $55.20 | $55.25 | $54.46 | $54.92 | $49.67 | 22,574 |
| 2018-12-21 | $55.56 | $55.84 | $54.80 | $55.00 | $49.74 | 20,852 |
| 2018-12-20 | $55.72 | $55.72 | $55.25 | $55.35 | $50.05 | 16,264 |
| 2018-12-19 | $56.46 | $56.51 | $54.88 | $55.05 | $49.79 | 9,219 |
| 2018-12-18 | $56.19 | $56.48 | $55.96 | $56.11 | $50.74 | 26,074 |
| 2018-12-17 | $56.35 | $56.66 | $55.98 | $55.98 | $50.37 | 8,932 |
| 2018-12-14 | $56.82 | $56.91 | $56.44 | $56.58 | $50.91 | 10,491 |
| 2018-12-13 | $57.43 | $57.47 | $57.21 | $57.37 | $51.62 | 9,947 |
| 2018-12-12 | $57.53 | $57.81 | $57.49 | $57.53 | $51.77 | 9,452 |
| 2018-12-11 | $56.99 | $56.99 | $56.32 | $56.76 | $51.07 | 11,591 |
| 2018-12-10 | $56.44 | $56.67 | $55.78 | $56.57 | $50.90 | 16,983 |
| 2018-12-07 | $58.23 | $58.23 | $56.91 | $57.01 | $51.30 | 11,056 |
| 2018-12-06 | $57.29 | $58.21 | $56.55 | $58.21 | $52.38 | 89,198 |
| 2018-12-04 | $59.91 | $59.92 | $56.11 | $56.11 | $50.49 | 6,164 |
| 2018-12-03 | $60.12 | $60.12 | $59.87 | $60.04 | $54.02 | 33,077 |
| 2018-11-30 | $58.35 | $58.64 | $58.34 | $58.64 | $52.76 | 91,339 |
| 2018-11-29 | $58.83 | $59.02 | $58.59 | $58.86 | $52.96 | 20,081 |
| 2018-11-28 | $58.06 | $59.33 | $58.02 | $59.33 | $53.38 | 38,933 |
| 2018-11-27 | $57.88 | $57.98 | $57.63 | $57.96 | $52.15 | 7,927 |
| 2018-11-26 | $57.82 | $57.96 | $57.56 | $57.69 | $51.91 | 7,477 |
| 2018-11-23 | $57.23 | $57.23 | $57.20 | $57.20 | $51.47 | 1,067 |
| 2018-11-21 | $57.56 | $57.98 | $57.56 | $57.78 | $51.99 | 29,727 |
| 2018-11-20 | $57.11 | $57.38 | $56.64 | $56.89 | $51.19 | 10,832 |
| 2018-11-19 | $58.28 | $58.43 | $57.76 | $58.04 | $52.22 | 9,482 |
| 2018-11-16 | $58.25 | $58.91 | $58.25 | $58.90 | $53.00 | 12,172 |
| 2018-11-15 | $57.97 | $58.92 | $57.74 | $58.64 | $52.76 | 7,877 |
| 2018-11-14 | $57.83 | $57.84 | $57.18 | $57.64 | $51.86 | 8,473 |
| 2018-11-13 | $57.06 | $57.75 | $57.06 | $57.14 | $51.41 | 13,743 |
| 2018-11-12 | $57.15 | $57.15 | $56.39 | $56.39 | $50.74 | 7,540 |
| 2018-11-09 | $57.28 | $57.28 | $56.84 | $57.20 | $51.47 | 18,642 |
| 2018-11-08 | $58.48 | $58.53 | $57.87 | $57.96 | $52.15 | 14,236 |
| 2018-11-07 | $58.71 | $59.22 | $58.71 | $59.22 | $53.28 | 4,471 |
| 2018-11-06 | $58.20 | $58.22 | $57.96 | $58.05 | $52.23 | 8,543 |
| 2018-11-05 | $58.26 | $58.42 | $58.06 | $58.32 | $52.47 | 9,463 |
| 2018-11-02 | $58.84 | $58.84 | $57.83 | $58.21 | $52.38 | 33,460 |
| 2018-11-01 | $56.90 | $57.95 | $56.81 | $57.95 | $52.14 | 5,967 |
| 2018-10-31 | $56.15 | $56.53 | $56.11 | $56.24 | $50.60 | 5,146 |
| 2018-10-30 | $54.90 | $55.36 | $54.74 | $55.29 | $49.75 | 11,046 |
| 2018-10-29 | $55.52 | $55.52 | $54.05 | $54.25 | $48.81 | 6,391 |
| 2018-10-26 | $54.66 | $55.26 | $54.50 | $55.26 | $49.72 | 30,975 |
| 2018-10-25 | $55.37 | $56.24 | $55.37 | $55.91 | $50.31 | 13,801 |
| 2018-10-24 | $56.65 | $56.65 | $55.15 | $55.16 | $49.63 | 9,274 |
| 2018-10-23 | $56.21 | $57.06 | $56.07 | $56.88 | $51.18 | 8,328 |
| 2018-10-22 | $58.01 | $58.01 | $57.69 | $57.83 | $52.03 | 7,783 |
| 2018-10-19 | $57.32 | $57.51 | $56.89 | $56.94 | $51.23 | 21,005 |
| 2018-10-18 | $57.19 | $57.19 | $56.21 | $56.52 | $50.86 | 6,805 |
| 2018-10-17 | $58.26 | $58.26 | $57.93 | $57.98 | $52.17 | 7,618 |
| 2018-10-16 | $57.85 | $58.57 | $57.85 | $58.51 | $52.65 | 12,107 |
| 2018-10-15 | $57.54 | $57.62 | $57.23 | $57.23 | $51.50 | 10,541 |
| 2018-10-12 | $57.89 | $57.96 | $57.36 | $57.87 | $52.07 | 14,196 |
| 2018-10-11 | $56.56 | $56.92 | $56.25 | $56.54 | $50.87 | 15,110 |
| 2018-10-10 | $58.49 | $58.49 | $56.90 | $56.97 | $51.26 | 45,221 |
| 2018-10-09 | $58.85 | $59.18 | $58.85 | $59.00 | $53.09 | 9,738 |
| 2018-10-08 | $58.94 | $59.33 | $58.78 | $59.33 | $53.38 | 9,956 |
| 2018-10-05 | $59.57 | $59.60 | $58.99 | $59.40 | $53.45 | 54,921 |
| 2018-10-04 | $60.46 | $60.46 | $59.49 | $59.66 | $53.68 | 15,244 |
| 2018-10-03 | $61.74 | $61.98 | $61.02 | $61.02 | $54.90 | 11,997 |
| 2018-10-02 | $61.63 | $61.81 | $61.43 | $61.58 | $55.41 | 11,105 |
| 2018-10-01 | $62.53 | $62.70 | $62.33 | $62.43 | $56.17 | 10,303 |
| 2018-09-28 | $62.39 | $62.68 | $62.30 | $62.36 | $56.11 | 3,336 |
| 2018-09-27 | $62.60 | $63.00 | $62.60 | $62.82 | $56.52 | 4,766 |
| 2018-09-26 | $62.66 | $63.03 | $62.54 | $62.54 | $56.27 | 19,545 |
| 2018-09-25 | $62.51 | $62.72 | $62.51 | $62.72 | $56.43 | 5,206 |
| 2018-09-24 | $62.32 | $62.42 | $62.17 | $62.37 | $56.12 | 10,865 |
| 2018-09-21 | $62.97 | $63.26 | $62.92 | $63.15 | $56.82 | 7,397 |
| 2018-09-20 | $62.54 | $62.77 | $62.43 | $62.71 | $56.43 | 7,674 |
| 2018-09-19 | $62.28 | $62.51 | $62.22 | $62.22 | $55.99 | 5,011 |
| 2018-09-18 | $61.21 | $61.67 | $61.21 | $61.63 | $55.45 | 12,029 |
| 2018-09-17 | $61.13 | $61.22 | $60.85 | $60.88 | $54.78 | 18,821 |
| 2018-09-14 | $61.68 | $61.83 | $61.36 | $61.63 | $55.45 | 8,505 |
| 2018-09-13 | $61.95 | $62.37 | $61.95 | $62.11 | $55.22 | 13,896 |
| 2018-09-12 | $60.73 | $61.39 | $60.47 | $61.34 | $54.54 | 13,721 |
| 2018-09-11 | $60.16 | $61.12 | $60.03 | $61.05 | $54.28 | 207,435 |
| 2018-09-10 | $61.50 | $61.50 | $60.75 | $60.84 | $54.09 | 6,742 |
| 2018-09-07 | $61.99 | $62.01 | $61.58 | $61.64 | $54.80 | 3,137 |
| 2018-09-06 | $62.28 | $62.42 | $61.86 | $62.07 | $55.19 | 21,533 |
| 2018-09-05 | $62.62 | $62.62 | $62.34 | $62.37 | $55.45 | 7,144 |
| 2018-09-04 | $63.36 | $63.43 | $63.25 | $63.31 | $56.29 | 4,752 |
| 2018-08-31 | $63.92 | $64.40 | $63.85 | $64.39 | $57.24 | 5,600 |
| 2018-08-30 | $64.28 | $64.36 | $63.70 | $63.73 | $56.66 | 7,939 |
| 2018-08-29 | $64.90 | $65.38 | $64.88 | $65.38 | $58.13 | 4,295 |
| 2018-08-28 | $64.82 | $64.86 | $64.60 | $64.72 | $57.54 | 17,418 |
| 2018-08-27 | $64.65 | $65.18 | $64.65 | $65.00 | $57.79 | 8,777 |
| 2018-08-24 | $63.75 | $63.98 | $63.60 | $63.94 | $56.85 | 3,556 |
| 2018-08-23 | $63.76 | $63.90 | $63.19 | $63.24 | $56.23 | 13,091 |
| 2018-08-22 | $63.45 | $63.88 | $63.45 | $63.87 | $56.79 | 8,676 |
| 2018-08-21 | $63.20 | $63.53 | $63.20 | $63.42 | $56.39 | 5,344 |
| 2018-08-20 | $62.29 | $62.54 | $62.20 | $62.48 | $55.55 | 28,337 |
| 2018-08-17 | $61.52 | $62.40 | $61.39 | $62.36 | $55.44 | 10,363 |
| 2018-08-16 | $62.07 | $62.29 | $61.83 | $61.87 | $55.01 | 24,547 |
| 2018-08-15 | $61.18 | $61.55 | $60.85 | $61.50 | $54.68 | 21,374 |
| 2018-08-14 | $63.39 | $63.46 | $63.10 | $63.34 | $56.31 | 17,558 |
| 2018-08-13 | $63.84 | $63.96 | $63.21 | $63.48 | $56.43 | 66,220 |
| 2018-08-10 | $64.34 | $64.55 | $64.24 | $64.46 | $57.31 | 14,189 |
| 2018-08-09 | $65.80 | $66.00 | $65.80 | $65.83 | $58.53 | 3,206 |
| 2018-08-08 | $65.58 | $65.62 | $65.20 | $65.62 | $58.34 | 30,554 |
| 2018-08-07 | $66.08 | $66.17 | $65.95 | $65.95 | $58.64 | 203,831 |
| 2018-08-06 | $65.13 | $65.32 | $65.12 | $65.27 | $58.03 | 4,179 |
| 2018-08-03 | $65.65 | $65.86 | $65.65 | $65.82 | $58.52 | 4,775 |
| 2018-08-02 | $65.22 | $65.84 | $65.22 | $65.81 | $58.51 | 5,994 |
| 2018-08-01 | $66.67 | $66.97 | $66.64 | $66.64 | $59.25 | 6,387 |
| 2018-07-31 | $66.70 | $67.14 | $66.40 | $66.97 | $59.54 | 11,069 |
| 2018-07-30 | $67.07 | $67.07 | $66.71 | $66.72 | $59.32 | 3,218 |
| 2018-07-27 | $67.34 | $67.48 | $66.90 | $67.03 | $59.60 | 6,445 |
| 2018-07-26 | $66.95 | $67.09 | $66.87 | $66.87 | $59.45 | 11,509 |
| 2018-07-25 | $66.95 | $67.51 | $66.95 | $67.51 | $60.02 | 15,109 |
| 2018-07-24 | $67.02 | $67.07 | $66.63 | $66.70 | $59.30 | 4,222 |
| 2018-07-23 | $65.79 | $65.79 | $65.56 | $65.68 | $58.40 | 5,232 |
| 2018-07-20 | $65.89 | $66.38 | $65.72 | $66.24 | $58.89 | 8,415 |
| 2018-07-19 | $65.47 | $65.69 | $65.32 | $65.40 | $58.15 | 6,402 |
| 2018-07-18 | $66.00 | $66.40 | $66.00 | $66.38 | $59.02 | 4,196 |
| 2018-07-17 | $66.02 | $66.59 | $66.02 | $66.58 | $59.20 | 8,163 |
| 2018-07-16 | $66.37 | $66.37 | $66.18 | $66.31 | $58.95 | 5,136 |
| 2018-07-13 | $66.44 | $66.68 | $66.43 | $66.57 | $59.19 | 15,118 |
| 2018-07-12 | $65.98 | $66.39 | $65.98 | $66.25 | $58.90 | 24,260 |
| 2018-07-11 | $65.69 | $65.83 | $65.36 | $65.36 | $58.11 | 5,854 |
| 2018-07-10 | $66.59 | $66.63 | $66.24 | $66.62 | $59.23 | 13,414 |
| 2018-07-09 | $66.80 | $66.92 | $66.73 | $66.86 | $59.44 | 8,458 |
| 2018-07-06 | $65.90 | $65.90 | $65.70 | $65.75 | $58.46 | 8,994 |
| 2018-07-05 | $65.23 | $65.23 | $64.76 | $64.94 | $57.74 | 4,888 |
| 2018-07-03 | $65.64 | $65.73 | $65.61 | $65.63 | $58.35 | 2,003 |
| 2018-07-02 | $65.23 | $65.38 | $65.12 | $65.28 | $58.04 | 10,734 |
| 2018-06-29 | $66.06 | $66.37 | $66.06 | $66.28 | $58.93 | 15,311 |
| 2018-06-28 | $64.65 | $65.26 | $64.51 | $65.18 | $57.95 | 43,772 |
| 2018-06-27 | $66.26 | $66.26 | $64.65 | $64.65 | $57.48 | 148,436 |
| 2018-06-26 | $67.03 | $67.03 | $66.39 | $66.47 | $59.10 | 188,661 |
| 2018-06-25 | $67.44 | $67.44 | $66.67 | $67.14 | $59.69 | 12,772 |
| 2018-06-22 | $68.28 | $68.28 | $68.07 | $68.19 | $60.63 | 8,648 |
| 2018-06-21 | $68.25 | $68.25 | $67.32 | $67.43 | $59.95 | 45,723 |
| 2018-06-20 | $69.08 | $69.17 | $68.87 | $68.93 | $61.05 | 9,402 |
| 2018-06-19 | $68.03 | $68.64 | $67.96 | $68.55 | $60.71 | 9,135 |
| 2018-06-18 | $69.43 | $69.56 | $69.02 | $69.53 | $61.58 | 6,979 |
| 2018-06-15 | $70.41 | $70.50 | $69.85 | $70.32 | $62.28 | 16,576 |
| 2018-06-14 | $71.37 | $71.57 | $71.01 | $71.10 | $62.97 | 8,707 |
| 2018-06-13 | $72.20 | $72.20 | $71.37 | $71.89 | $63.67 | 5,749 |
| 2018-06-12 | $72.33 | $72.38 | $71.84 | $72.22 | $63.96 | 22,496 |
| 2018-06-11 | $72.39 | $72.39 | $72.07 | $72.10 | $63.85 | 9,896 |
| 2018-06-08 | $71.91 | $72.37 | $71.78 | $72.35 | $64.08 | 8,424 |
| 2018-06-07 | $73.14 | $73.14 | $72.24 | $72.47 | $64.18 | 18,135 |
| 2018-06-06 | $73.13 | $73.25 | $72.88 | $73.25 | $64.87 | 6,992 |
| 2018-06-05 | $72.61 | $72.68 | $72.43 | $72.47 | $64.18 | 35,237 |
| 2018-06-04 | $72.70 | $72.94 | $72.70 | $72.81 | $64.48 | 88,336 |
| 2018-06-01 | $72.16 | $72.30 | $71.96 | $72.28 | $64.01 | 12,418 |
| 2018-05-31 | $71.31 | $71.51 | $71.18 | $71.32 | $63.16 | 7,952 |
| 2018-05-30 | $70.78 | $71.35 | $70.78 | $71.31 | $63.15 | 17,052 |
| 2018-05-29 | $71.32 | $71.51 | $70.55 | $70.55 | $62.48 | 4,008 |
| 2018-05-25 | $72.34 | $72.45 | $72.34 | $72.34 | $64.07 | 2,430 |
| 2018-05-24 | $72.30 | $72.38 | $71.70 | $72.10 | $63.85 | 8,064 |
| 2018-05-23 | $71.96 | $72.74 | $71.96 | $72.74 | $64.42 | 6,948 |
| 2018-05-22 | $72.78 | $72.85 | $72.57 | $72.57 | $64.27 | 34,463 |
| 2018-05-21 | $72.44 | $72.50 | $72.20 | $72.30 | $64.03 | 2,703 |
| 2018-05-18 | $71.89 | $71.89 | $71.64 | $71.87 | $63.65 | 7,239 |
| 2018-05-17 | $72.60 | $72.79 | $72.24 | $72.31 | $64.04 | 6,287 |
| 2018-05-16 | $72.77 | $73.09 | $72.77 | $73.01 | $64.66 | 10,522 |
| 2018-05-15 | $71.93 | $71.97 | $71.63 | $71.74 | $63.53 | 8,544 |
| 2018-05-14 | $73.72 | $73.72 | $73.30 | $73.30 | $64.92 | 5,585 |
| 2018-05-11 | $73.62 | $73.62 | $73.22 | $73.39 | $65.00 | 7,820 |
| 2018-05-10 | $72.88 | $73.63 | $72.88 | $73.63 | $65.21 | 4,389 |
| 2018-05-09 | $72.13 | $72.13 | $71.82 | $71.95 | $63.72 | 3,391 |
| 2018-05-08 | $71.80 | $72.09 | $71.54 | $72.05 | $63.81 | 32,556 |
| 2018-05-07 | $71.92 | $72.05 | $71.78 | $71.80 | $63.59 | 1,987 |
| 2018-05-04 | $71.22 | $72.15 | $71.22 | $72.15 | $63.90 | 2,534 |
| 2018-05-03 | $71.68 | $71.74 | $70.72 | $71.66 | $63.46 | 6,475 |
| 2018-05-02 | $72.15 | $72.28 | $71.66 | $71.66 | $63.46 | 6,073 |
| 2018-05-01 | $72.32 | $72.42 | $71.62 | $72.29 | $64.02 | 13,027 |
| 2018-04-30 | $73.38 | $73.39 | $72.67 | $72.71 | $64.39 | 7,167 |
| 2018-04-27 | $72.80 | $73.04 | $72.56 | $72.96 | $64.62 | 5,877 |
| 2018-04-26 | $72.23 | $72.52 | $72.20 | $72.44 | $64.15 | 1,571 |
| 2018-04-25 | $71.81 | $71.81 | $71.43 | $71.67 | $63.47 | 55,766 |
| 2018-04-24 | $73.19 | $73.19 | $72.08 | $72.31 | $64.04 | 4,177 |
| 2018-04-23 | $73.15 | $73.30 | $72.77 | $72.77 | $64.45 | 5,867 |
| 2018-04-20 | $73.51 | $73.51 | $73.19 | $73.29 | $64.91 | 3,512 |
| 2018-04-19 | $74.54 | $74.54 | $74.01 | $74.14 | $65.66 | 4,832 |
| 2018-04-18 | $74.02 | $74.44 | $73.93 | $74.41 | $65.90 | 5,504 |
| 2018-04-17 | $73.65 | $73.99 | $73.65 | $73.99 | $65.53 | 5,132 |
| 2018-04-16 | $73.15 | $73.39 | $72.96 | $73.29 | $64.91 | 4,201 |
| 2018-04-13 | $74.17 | $74.17 | $73.19 | $73.46 | $65.06 | 7,800 |
| 2018-04-12 | $74.12 | $74.41 | $74.10 | $74.31 | $65.81 | 7,974 |
| 2018-04-11 | $73.91 | $74.28 | $73.91 | $74.07 | $65.60 | 11,172 |
| 2018-04-10 | $73.79 | $74.28 | $73.79 | $74.15 | $65.67 | 7,587 |
| 2018-04-09 | $73.28 | $73.44 | $73.16 | $73.16 | $64.79 | 1,720 |
| 2018-04-06 | $73.40 | $73.66 | $72.47 | $72.74 | $64.42 | 5,369 |
| 2018-04-05 | $74.03 | $74.10 | $73.71 | $73.86 | $65.41 | 13,666 |
| 2018-04-04 | $71.62 | $73.51 | $71.62 | $73.51 | $65.10 | 13,019 |
| 2018-04-03 | $73.83 | $73.90 | $73.25 | $73.70 | $65.27 | 14,535 |
| 2018-04-02 | $74.52 | $74.52 | $72.63 | $73.07 | $64.71 | 7,251 |
| 2018-03-29 | $73.45 | $74.70 | $73.45 | $74.52 | $66.00 | 10,029 |
| 2018-03-28 | $73.18 | $73.47 | $72.83 | $73.01 | $64.66 | 7,089 |
| 2018-03-27 | $74.92 | $75.01 | $73.13 | $73.13 | $64.76 | 27,307 |
| 2018-03-26 | $74.44 | $74.82 | $74.04 | $74.82 | $66.26 | 14,003 |
| 2018-03-23 | $74.89 | $75.12 | $72.60 | $72.61 | $64.31 | 8,354 |
| 2018-03-22 | $74.89 | $75.12 | $73.98 | $74.07 | $65.60 | 19,515 |
| 2018-03-21 | $76.16 | $76.82 | $76.13 | $76.82 | $68.00 | 10,387 |
| 2018-03-20 | $76.40 | $76.62 | $76.26 | $76.49 | $67.70 | 67,558 |
| 2018-03-19 | $75.87 | $76.03 | $75.04 | $75.55 | $66.88 | 11,081 |
| 2018-03-16 | $76.47 | $76.51 | $76.26 | $76.43 | $67.66 | 25,470 |
| 2018-03-15 | $76.53 | $76.81 | $76.19 | $76.48 | $67.70 | 49,069 |
| 2018-03-14 | $76.89 | $76.89 | $76.19 | $76.50 | $67.72 | 78,825 |
| 2018-03-13 | $77.37 | $77.37 | $76.14 | $76.34 | $67.58 | 8,437 |
| 2018-03-12 | $76.53 | $76.71 | $76.43 | $76.55 | $67.76 | 7,483 |
| 2018-03-09 | $75.99 | $76.49 | $75.99 | $76.49 | $67.71 | 2,802 |
| 2018-03-08 | $75.15 | $75.15 | $74.69 | $74.97 | $66.37 | 298,749 |
| 2018-03-07 | $74.33 | $74.93 | $74.26 | $74.93 | $66.33 | 4,781 |
| 2018-03-06 | $75.12 | $75.22 | $74.69 | $74.85 | $66.26 | 5,036 |
| 2018-03-05 | $73.32 | $74.19 | $73.23 | $74.18 | $65.67 | 4,734 |
| 2018-03-02 | $72.93 | $74.01 | $72.59 | $73.98 | $65.49 | 27,248 |
| 2018-03-01 | $74.43 | $74.63 | $73.74 | $73.90 | $65.42 | 6,487 |
| 2018-02-28 | $74.74 | $74.83 | $74.09 | $74.09 | $65.59 | 7,435 |
| 2018-02-27 | $76.01 | $76.05 | $74.91 | $74.91 | $66.31 | 8,224 |
| 2018-02-26 | $76.55 | $76.65 | $76.16 | $76.59 | $67.80 | 6,984 |
| 2018-02-23 | $75.68 | $76.31 | $75.68 | $76.31 | $67.55 | 7,301 |
| 2018-02-22 | $75.20 | $75.42 | $74.98 | $74.98 | $66.38 | 23,989 |
| 2018-02-21 | $75.73 | $76.06 | $75.27 | $75.27 | $66.63 | 4,718 |
| 2018-02-20 | $74.30 | $74.96 | $74.30 | $74.81 | $66.22 | 6,269 |
| 2018-02-16 | $75.33 | $76.00 | $75.25 | $75.54 | $66.87 | 9,127 |
| 2018-02-15 | $75.50 | $75.68 | $74.79 | $75.40 | $66.74 | 9,264 |
| 2018-02-14 | $72.53 | $74.53 | $72.53 | $74.35 | $65.82 | 9,316 |
| 2018-02-13 | $72.07 | $72.68 | $72.07 | $72.63 | $64.29 | 7,376 |
| 2018-02-12 | $71.92 | $72.51 | $71.35 | $72.06 | $63.79 | 8,556 |
| 2018-02-09 | $70.98 | $71.53 | $68.92 | $71.12 | $62.96 | 19,221 |
| 2018-02-08 | $72.48 | $72.48 | $69.96 | $69.96 | $61.93 | 15,946 |
| 2018-02-07 | $73.38 | $73.69 | $72.22 | $72.34 | $64.03 | 25,765 |
| 2018-02-06 | $73.16 | $74.64 | $72.75 | $74.29 | $65.76 | 43,745 |
| 2018-02-05 | $74.69 | $75.50 | $73.08 | $73.16 | $64.76 | 9,030 |
| 2018-02-02 | $76.07 | $76.07 | $74.94 | $74.98 | $66.37 | 20,441 |
| 2018-02-01 | $76.75 | $77.14 | $76.59 | $76.74 | $67.93 | 41,619 |
| 2018-01-31 | $77.94 | $77.94 | $77.22 | $77.41 | $68.52 | 7,898 |
| 2018-01-30 | $76.95 | $77.16 | $76.84 | $77.02 | $68.18 | 7,609 |
| 2018-01-29 | $78.35 | $78.36 | $78.10 | $78.24 | $69.26 | 108,480 |
| 2018-01-26 | $78.68 | $79.04 | $78.68 | $79.03 | $69.96 | 9,499 |
| 2018-01-25 | $77.83 | $78.48 | $77.78 | $77.93 | $68.98 | 8,531 |
| 2018-01-24 | $77.66 | $77.93 | $77.26 | $77.76 | $68.83 | 19,520 |
| 2018-01-23 | $76.53 | $76.86 | $76.52 | $76.83 | $68.01 | 29,737 |
| 2018-01-22 | $75.94 | $76.46 | $75.94 | $76.46 | $67.68 | 7,170 |
| 2018-01-19 | $75.55 | $75.83 | $75.50 | $75.81 | $67.11 | 7,785 |
| 2018-01-18 | $75.37 | $75.46 | $75.28 | $75.36 | $66.71 | 7,017 |
| 2018-01-17 | $74.89 | $75.42 | $74.89 | $75.29 | $66.65 | 9,055 |
| 2018-01-16 | $74.89 | $75.08 | $74.16 | $74.27 | $65.74 | 4,975 |
| 2018-01-12 | $74.31 | $74.87 | $74.31 | $74.87 | $66.28 | 8,014 |
| 2018-01-11 | $73.82 | $74.15 | $73.82 | $74.15 | $65.64 | 11,250 |
| 2018-01-10 | $73.66 | $73.87 | $73.37 | $73.71 | $65.25 | 12,422 |
| 2018-01-09 | $74.08 | $74.15 | $73.87 | $74.05 | $65.55 | 10,559 |
| 2018-01-08 | $74.00 | $74.28 | $74.00 | $74.23 | $65.71 | 10,597 |
| 2018-01-05 | $73.62 | $74.07 | $73.62 | $74.07 | $65.57 | 6,338 |
| 2018-01-04 | $73.26 | $73.48 | $73.06 | $73.31 | $64.89 | 36,027 |
| 2018-01-03 | $72.54 | $72.88 | $72.54 | $72.81 | $64.45 | 5,034 |
| 2018-01-02 | $71.80 | $72.12 | $71.76 | $72.11 | $63.83 | 9,994 |
| 2017-12-29 | $70.48 | $70.66 | $70.40 | $70.45 | $62.36 | 26,975 |
| 2017-12-28 | $70.19 | $70.19 | $70.01 | $70.01 | $61.97 | 10,353 |
| 2017-12-27 | $69.41 | $69.65 | $69.39 | $69.46 | $61.49 | 12,877 |
| 2017-12-26 | $69.59 | $69.59 | $69.34 | $69.50 | $61.52 | 22,723 |
| 2017-12-22 | $69.53 | $69.84 | $69.52 | $69.82 | $61.81 | 2,417 |
| 2017-12-21 | $69.36 | $69.55 | $69.36 | $69.44 | $61.47 | 4,097 |
| 2017-12-20 | $69.84 | $69.84 | $69.58 | $69.71 | $61.24 | 5,585 |
| 2017-12-19 | $69.80 | $69.80 | $69.36 | $69.45 | $61.02 | 8,228 |
| 2017-12-18 | $69.72 | $69.90 | $69.71 | $69.89 | $61.40 | 5,171 |
| 2017-12-15 | $68.65 | $68.98 | $68.64 | $68.89 | $60.52 | 8,006 |
| 2017-12-14 | $68.78 | $68.91 | $68.73 | $68.74 | $60.39 | 5,342 |
| 2017-12-13 | $68.84 | $69.00 | $68.77 | $69.00 | $60.62 | 2,978 |
| 2017-12-12 | $68.05 | $68.21 | $67.84 | $68.21 | $59.93 | 12,357 |
| 2017-12-11 | $68.51 | $68.80 | $68.34 | $68.54 | $60.22 | 18,713 |
| 2017-12-08 | $68.45 | $68.45 | $68.02 | $68.02 | $59.76 | 53,308 |
| 2017-12-07 | $67.39 | $67.97 | $67.39 | $67.86 | $59.62 | 17,054 |
| 2017-12-06 | $67.66 | $67.99 | $67.59 | $67.92 | $59.67 | 20,940 |
| 2017-12-05 | $68.76 | $69.01 | $68.50 | $68.52 | $60.20 | 6,980 |
| 2017-12-04 | $68.93 | $69.05 | $68.68 | $68.79 | $60.44 | 6,192 |
| 2017-12-01 | $68.45 | $68.59 | $68.17 | $68.38 | $60.08 | 6,240 |
| 2017-11-30 | $68.72 | $68.89 | $68.56 | $68.77 | $60.42 | 12,288 |
| 2017-11-29 | $69.67 | $69.67 | $68.89 | $68.91 | $60.54 | 8,135 |
| 2017-11-28 | $69.87 | $70.05 | $69.69 | $69.94 | $61.45 | 5,007 |
| 2017-11-27 | $70.08 | $70.08 | $69.68 | $69.69 | $61.23 | 3,928 |
| 2017-11-24 | $70.52 | $70.68 | $70.48 | $70.68 | $62.10 | 2,066 |
| 2017-11-22 | $70.68 | $70.79 | $70.54 | $70.78 | $62.18 | 8,203 |
| 2017-11-21 | $70.51 | $70.63 | $70.41 | $70.41 | $61.86 | 2,909 |
| 2017-11-20 | $69.67 | $69.80 | $69.65 | $69.80 | $61.32 | 1,936 |
| 2017-11-17 | $69.48 | $69.92 | $69.48 | $69.81 | $61.33 | 3,476 |
| 2017-11-16 | $69.44 | $69.77 | $69.40 | $69.69 | $61.23 | 3,767 |
| 2017-11-15 | $68.57 | $68.77 | $68.41 | $68.72 | $60.37 | 6,933 |
| 2017-11-14 | $69.10 | $69.10 | $68.69 | $68.77 | $60.42 | 5,342 |
| 2017-11-13 | $69.10 | $69.28 | $69.01 | $69.08 | $60.69 | 15,955 |
| 2017-11-10 | $69.41 | $69.41 | $69.15 | $69.20 | $60.80 | 4,794 |
| 2017-11-09 | $69.81 | $69.81 | $69.61 | $69.74 | $61.27 | 3,267 |
| 2017-11-08 | $69.83 | $70.07 | $69.69 | $70.00 | $61.50 | 7,186 |
| 2017-11-07 | $69.86 | $69.86 | $69.31 | $69.38 | $60.95 | 7,085 |
| 2017-11-06 | $69.49 | $69.87 | $69.46 | $69.84 | $61.36 | 5,058 |
| 2017-11-03 | $69.06 | $69.08 | $68.54 | $68.95 | $60.57 | 5,170 |
| 2017-11-02 | $69.15 | $69.30 | $69.03 | $69.30 | $60.88 | 4,980 |
| 2017-11-01 | $69.59 | $69.61 | $69.31 | $69.42 | $60.99 | 14,743 |
| 2017-10-31 | $68.95 | $69.14 | $68.79 | $68.97 | $60.59 | 7,669 |
| 2017-10-30 | $68.81 | $68.81 | $68.39 | $68.44 | $60.13 | 3,793 |
| 2017-10-27 | $68.72 | $69.09 | $68.43 | $69.08 | $60.69 | 6,873 |
| 2017-10-26 | $68.85 | $68.85 | $68.28 | $68.30 | $60.00 | 8,272 |
| 2017-10-25 | $69.36 | $69.36 | $68.52 | $68.82 | $60.46 | 7,702 |
| 2017-10-24 | $68.98 | $69.17 | $68.98 | $69.05 | $60.66 | 9,537 |
| 2017-10-23 | $69.26 | $69.32 | $68.98 | $69.00 | $60.62 | 25,215 |
| 2017-10-20 | $69.21 | $69.34 | $69.11 | $69.34 | $60.92 | 6,417 |
| 2017-10-19 | $68.66 | $68.86 | $68.66 | $68.85 | $60.49 | 10,429 |
| 2017-10-18 | $69.39 | $69.53 | $69.20 | $69.51 | $61.07 | 38,192 |
| 2017-10-17 | $69.51 | $69.51 | $69.11 | $69.36 | $60.93 | 25,417 |
| 2017-10-16 | $69.79 | $69.84 | $69.63 | $69.81 | $61.33 | 7,469 |
| 2017-10-13 | $69.63 | $69.79 | $69.61 | $69.73 | $61.26 | 6,888 |
| 2017-10-12 | $69.16 | $69.18 | $69.00 | $69.00 | $60.62 | 4,164 |
| 2017-10-11 | $68.85 | $69.02 | $68.79 | $69.00 | $60.62 | 3,643 |
| 2017-10-10 | $68.80 | $68.80 | $68.75 | $68.78 | $60.43 | 1,651 |
| 2017-10-09 | $68.07 | $68.07 | $67.90 | $68.00 | $59.74 | 2,603 |
| 2017-10-06 | $68.02 | $68.26 | $68.01 | $68.25 | $59.96 | 9,908 |
| 2017-10-05 | $68.81 | $68.86 | $68.59 | $68.63 | $60.30 | 4,487 |
| 2017-10-04 | $68.35 | $68.43 | $68.28 | $68.38 | $60.08 | 8,075 |
| 2017-10-03 | $67.88 | $68.34 | $67.88 | $68.33 | $60.03 | 13,441 |
| 2017-10-02 | $67.32 | $67.52 | $67.20 | $67.42 | $59.23 | 12,636 |
| 2017-09-29 | $66.83 | $67.15 | $66.74 | $67.10 | $58.95 | 16,674 |
| 2017-09-28 | $65.88 | $66.23 | $65.88 | $66.20 | $58.16 | 22,472 |
| 2017-09-27 | $66.12 | $66.16 | $65.82 | $66.15 | $58.12 | 16,430 |
| 2017-09-26 | $66.36 | $66.50 | $66.26 | $66.28 | $58.23 | 12,096 |
| 2017-09-25 | $66.70 | $66.70 | $66.09 | $66.13 | $58.10 | 7,675 |
| 2017-09-22 | $67.71 | $67.71 | $67.53 | $67.70 | $59.48 | 5,391 |
| 2017-09-21 | $68.46 | $68.46 | $68.04 | $68.17 | $59.89 | 5,551 |
| 2017-09-20 | $70.61 | $70.61 | $68.20 | $68.61 | $59.92 | 7,255 |
| 2017-09-19 | $68.96 | $68.96 | $68.65 | $68.83 | $60.11 | 4,291 |
| 2017-09-18 | $68.91 | $68.91 | $68.68 | $68.78 | $60.07 | 5,091 |
| 2017-09-15 | $68.01 | $68.47 | $68.01 | $68.46 | $59.79 | 14,207 |
| 2017-09-14 | $67.88 | $68.05 | $67.83 | $68.04 | $59.42 | 5,982 |
| 2017-09-13 | $68.12 | $68.12 | $67.84 | $67.98 | $59.37 | 5,622 |
| 2017-09-12 | $68.42 | $68.56 | $68.35 | $68.35 | $59.69 | 11,361 |
| 2017-09-11 | $68.47 | $68.59 | $68.36 | $68.48 | $59.81 | 14,629 |
| 2017-09-08 | $67.86 | $67.86 | $67.53 | $67.55 | $58.99 | 25,797 |
| 2017-09-07 | $67.88 | $68.20 | $67.86 | $68.20 | $59.56 | 28,049 |
| 2017-09-06 | $67.26 | $67.56 | $67.20 | $67.46 | $58.92 | 54,662 |
| 2017-09-05 | $67.39 | $67.56 | $66.85 | $67.01 | $58.52 | 17,637 |
| 2017-09-01 | $67.95 | $67.98 | $67.79 | $67.98 | $59.37 | 1,841 |
| 2017-08-31 | $67.49 | $67.73 | $67.42 | $67.70 | $59.13 | 8,511 |
| 2017-08-30 | $67.55 | $67.66 | $67.37 | $67.50 | $58.95 | 18,574 |
| 2017-08-29 | $66.83 | $67.33 | $66.83 | $67.27 | $58.75 | 2,576 |
| 2017-08-28 | $67.39 | $67.56 | $67.37 | $67.49 | $58.94 | 1,897 |
| 2017-08-25 | $67.63 | $67.76 | $67.53 | $67.53 | $58.98 | 5,610 |
| 2017-08-24 | $67.28 | $67.34 | $67.25 | $67.28 | $58.76 | 2,483 |
| 2017-08-23 | $67.00 | $67.18 | $67.00 | $67.17 | $58.66 | 8,078 |
| 2017-08-22 | $66.95 | $67.23 | $66.95 | $67.17 | $58.66 | 5,960 |
| 2017-08-21 | $65.95 | $66.07 | $65.90 | $66.01 | $57.65 | 6,893 |
| 2017-08-18 | $65.67 | $65.99 | $65.59 | $65.96 | $57.61 | 4,116 |
| 2017-08-17 | $66.11 | $66.11 | $65.33 | $65.36 | $57.08 | 4,599 |
| 2017-08-16 | $66.26 | $66.46 | $66.26 | $66.43 | $58.02 | 5,499 |
| 2017-08-15 | $65.87 | $65.92 | $65.69 | $65.87 | $57.53 | 5,578 |
| 2017-08-14 | $65.75 | $66.33 | $65.75 | $66.18 | $57.80 | 9,062 |
| 2017-08-11 | $65.53 | $65.67 | $65.46 | $65.53 | $57.23 | 3,091 |
| 2017-08-10 | $66.03 | $66.03 | $65.36 | $65.36 | $57.08 | 6,301 |
| 2017-08-09 | $66.68 | $66.99 | $66.68 | $66.96 | $58.48 | 28,503 |
| 2017-08-08 | $67.64 | $67.90 | $67.45 | $67.45 | $58.91 | 8,011 |
| 2017-08-07 | $67.19 | $67.51 | $67.19 | $67.51 | $58.96 | 10,175 |
| 2017-08-04 | $66.75 | $66.85 | $66.59 | $66.82 | $58.35 | 13,784 |
| 2017-08-03 | $66.30 | $66.43 | $66.26 | $66.39 | $57.98 | 6,261 |
| 2017-08-02 | $66.68 | $66.68 | $66.45 | $66.61 | $58.17 | 2,556 |
| 2017-08-01 | $66.69 | $66.76 | $66.65 | $66.65 | $58.21 | 7,253 |
| 2017-07-31 | $66.46 | $66.46 | $66.24 | $66.27 | $57.88 | 1,860 |
| 2017-07-28 | $65.93 | $66.12 | $65.88 | $66.06 | $57.69 | 5,158 |
| 2017-07-27 | $66.81 | $66.83 | $66.24 | $66.24 | $57.85 | 5,597 |
| 2017-07-26 | $66.35 | $66.72 | $66.35 | $66.72 | $58.27 | 12,044 |
| 2017-07-25 | $66.49 | $66.49 | $66.19 | $66.32 | $57.92 | 7,229 |
| 2017-07-24 | $66.21 | $66.30 | $66.14 | $66.30 | $57.90 | 2,835 |
| 2017-07-21 | $66.21 | $66.21 | $66.07 | $66.14 | $57.76 | 2,812 |
| 2017-07-20 | $66.11 | $66.26 | $66.07 | $66.08 | $57.71 | 12,840 |
| 2017-07-19 | $65.98 | $65.98 | $65.81 | $65.85 | $57.51 | 10,433 |
| 2017-07-18 | $64.96 | $65.34 | $64.96 | $65.32 | $57.04 | 15,231 |
| 2017-07-17 | $64.92 | $64.92 | $64.76 | $64.81 | $56.60 | 5,504 |
| 2017-07-14 | $64.76 | $65.07 | $64.74 | $65.05 | $56.81 | 5,347 |
| 2017-07-13 | $64.16 | $64.27 | $63.98 | $64.26 | $56.12 | 11,035 |
| 2017-07-12 | $63.73 | $64.11 | $63.67 | $64.08 | $55.96 | 11,563 |
| 2017-07-11 | $62.65 | $62.84 | $62.64 | $62.84 | $54.88 | 28,963 |
| 2017-07-10 | $62.05 | $62.29 | $62.05 | $62.20 | $54.32 | 3,311 |
| 2017-07-07 | $61.92 | $62.02 | $61.73 | $61.98 | $54.13 | 5,836 |
| 2017-07-06 | $61.73 | $61.88 | $61.68 | $61.71 | $53.89 | 3,197 |
| 2017-07-05 | $62.02 | $62.14 | $61.70 | $62.12 | $54.25 | 18,975 |
| 2017-07-03 | $62.64 | $62.64 | $62.45 | $62.45 | $54.54 | 818 |
| 2017-06-30 | $62.14 | $62.26 | $62.14 | $62.26 | $54.37 | 6,085 |
| 2017-06-29 | $62.28 | $62.33 | $61.72 | $61.91 | $54.06 | 5,946 |
| 2017-06-28 | $62.28 | $62.78 | $62.28 | $62.69 | $54.75 | 4,325 |
| 2017-06-27 | $62.33 | $62.44 | $62.07 | $62.10 | $54.23 | 36,372 |
| 2017-06-26 | $62.77 | $62.77 | $62.60 | $62.60 | $54.67 | 19,029 |
| 2017-06-23 | $62.00 | $62.32 | $61.99 | $62.23 | $54.35 | 8,084 |
| 2017-06-22 | $61.88 | $62.15 | $61.80 | $62.02 | $54.17 | 3,296 |
| 2017-06-21 | $61.92 | $62.06 | $61.81 | $61.86 | $53.89 | 4,237 |
| 2017-06-20 | $62.22 | $62.22 | $61.88 | $61.88 | $53.91 | 4,366 |
| 2017-06-19 | $62.63 | $62.64 | $62.60 | $62.62 | $54.55 | 2,323 |
| 2017-06-16 | $62.06 | $62.06 | $62.06 | $62.06 | $54.06 | 17,571 |
| 2017-06-15 | $62.06 | $62.06 | $61.76 | $62.06 | $54.06 | 8,941 |
| 2017-06-14 | $63.28 | $63.32 | $62.77 | $62.99 | $54.87 | 4,719 |
| 2017-06-13 | $62.67 | $62.74 | $62.64 | $62.71 | $54.63 | 1,822 |
| 2017-06-12 | $62.34 | $62.34 | $62.32 | $62.32 | $54.29 | 1,493 |
| 2017-06-09 | $63.41 | $63.41 | $62.75 | $62.75 | $54.67 | 5,051 |
| 2017-06-08 | $63.33 | $63.36 | $63.22 | $63.31 | $55.15 | 7,919 |
| 2017-06-07 | $63.26 | $63.26 | $63.03 | $63.18 | $55.04 | 2,751 |
| 2017-06-06 | $63.22 | $63.37 | $63.16 | $63.35 | $55.19 | 8,024 |
| 2017-06-05 | $63.16 | $63.29 | $63.15 | $63.19 | $55.05 | 5,362 |
| 2017-06-02 | $63.24 | $63.33 | $63.24 | $63.29 | $55.14 | 3,482 |
| 2017-06-01 | $62.75 | $63.02 | $62.75 | $62.96 | $54.85 | 3,790 |
| 2017-05-31 | $62.54 | $62.54 | $62.49 | $62.49 | $54.44 | 1,102 |
| 2017-05-30 | $62.90 | $63.01 | $62.90 | $62.94 | $54.83 | 4,629 |
| 2017-05-26 | $63.34 | $63.36 | $63.31 | $63.31 | $55.15 | 2,671 |
| 2017-05-25 | $63.10 | $63.25 | $63.10 | $63.20 | $55.06 | 6,444 |
| 2017-05-24 | $62.42 | $62.66 | $62.42 | $62.65 | $54.58 | 5,289 |
| 2017-05-23 | $62.18 | $62.37 | $62.15 | $62.35 | $54.32 | 14,762 |
| 2017-05-22 | $62.24 | $62.36 | $62.24 | $62.33 | $54.30 | 2,050 |
| 2017-05-19 | $61.85 | $62.18 | $61.85 | $62.18 | $54.17 | 5,978 |
| 2017-05-18 | $61.03 | $61.06 | $60.57 | $61.06 | $53.19 | 5,868 |
| 2017-05-17 | $62.29 | $62.29 | $61.89 | $61.91 | $53.94 | 4,324 |
| 2017-05-16 | $62.85 | $63.08 | $62.79 | $63.05 | $54.93 | 6,220 |
| 2017-05-15 | $62.64 | $62.67 | $62.41 | $62.62 | $54.55 | 4,478 |
| 2017-05-12 | $62.11 | $62.19 | $62.06 | $62.19 | $54.18 | 1,356 |
| 2017-05-11 | $62.13 | $62.13 | $61.71 | $62.10 | $54.10 | 2,304 |
| 2017-05-10 | $61.54 | $61.77 | $61.54 | $61.74 | $53.79 | 1,942 |
| 2017-05-09 | $61.57 | $61.69 | $61.55 | $61.60 | $53.66 | 8,907 |
| 2017-05-08 | $61.15 | $61.16 | $60.94 | $60.97 | $53.12 | 1,637 |
| 2017-05-05 | $60.40 | $60.56 | $60.32 | $60.42 | $52.64 | 19,235 |
| 2017-05-04 | $60.74 | $60.74 | $60.26 | $60.26 | $52.50 | 1,044 |
| 2017-05-03 | $60.99 | $61.05 | $60.88 | $60.96 | $53.11 | 2,432 |
| 2017-05-02 | $61.08 | $61.32 | $61.08 | $61.15 | $53.27 | 4,227 |
| 2017-05-01 | $60.56 | $60.84 | $60.56 | $60.77 | $52.94 | 2,545 |
| 2017-04-28 | $60.31 | $61.21 | $60.28 | $60.50 | $52.71 | 4,212 |
| 2017-04-27 | $60.49 | $60.49 | $60.38 | $60.41 | $52.63 | 6,465 |
| 2017-04-26 | $60.59 | $60.66 | $60.39 | $60.57 | $52.76 | 3,891 |
| 2017-04-25 | $60.52 | $60.85 | $60.52 | $60.80 | $52.96 | 5,060 |
| 2017-04-24 | $60.07 | $60.07 | $59.92 | $60.00 | $52.27 | 3,960 |
| 2017-04-21 | $59.29 | $59.33 | $59.29 | $59.29 | $51.65 | 798 |
| 2017-04-20 | $59.11 | $59.22 | $59.11 | $59.20 | $51.57 | 3,010 |
| 2017-04-19 | $58.95 | $58.95 | $58.41 | $58.46 | $50.93 | 2,695 |
| 2017-04-18 | $59.09 | $59.12 | $58.99 | $59.04 | $51.43 | 3,675 |
| 2017-04-17 | $59.42 | $59.57 | $59.40 | $59.50 | $51.83 | 4,496 |
| 2017-04-13 | $59.44 | $59.56 | $59.14 | $59.16 | $51.53 | 8,518 |
| 2017-04-12 | $59.18 | $59.18 | $58.98 | $59.16 | $51.54 | 1,326 |
| 2017-04-11 | $58.99 | $59.09 | $58.76 | $58.97 | $51.37 | 6,366 |
| 2017-04-10 | $59.22 | $59.22 | $59.04 | $59.11 | $51.49 | 1,044 |
| 2017-04-07 | $59.40 | $59.63 | $59.40 | $59.43 | $51.77 | 2,130 |
| 2017-04-06 | $59.65 | $59.73 | $59.50 | $59.54 | $51.87 | 2,878 |
| 2017-04-05 | $60.17 | $60.17 | $59.74 | $59.74 | $52.04 | 3,493 |
| 2017-04-04 | $59.98 | $60.03 | $59.98 | $60.03 | $52.29 | 624 |
| 2017-04-03 | $60.19 | $60.19 | $59.86 | $60.06 | $52.32 | 13,567 |
| 2017-03-31 | $59.94 | $60.05 | $59.93 | $60.05 | $52.31 | 1,124 |
| 2017-03-30 | $60.45 | $60.51 | $60.28 | $60.36 | $52.58 | 3,808 |
| 2017-03-29 | $60.64 | $60.64 | $60.56 | $60.58 | $52.78 | 1,228 |
| 2017-03-28 | $60.65 | $60.65 | $60.54 | $60.54 | $52.74 | 980 |
| 2017-03-27 | $60.43 | $60.55 | $60.15 | $60.52 | $52.72 | 2,787 |
| 2017-03-24 | $60.74 | $60.94 | $60.74 | $60.88 | $53.04 | 3,713 |
| 2017-03-23 | $60.79 | $60.84 | $60.57 | $60.63 | $52.82 | 8,742 |
| 2017-03-22 | $60.22 | $60.79 | $60.22 | $60.74 | $52.87 | 5,732 |
| 2017-03-21 | $61.04 | $61.04 | $60.44 | $60.44 | $52.61 | 5,492 |
| 2017-03-20 | $61.29 | $61.38 | $61.27 | $61.31 | $53.36 | 6,196 |
| 2017-03-17 | $60.83 | $60.85 | $60.72 | $60.81 | $52.93 | 2,615 |
| 2017-03-16 | $60.91 | $60.96 | $60.90 | $60.90 | $53.01 | 3,659 |
| 2017-03-15 | $59.45 | $60.58 | $59.45 | $60.58 | $52.73 | 5,773 |
| 2017-03-14 | $59.15 | $59.16 | $59.10 | $59.11 | $51.45 | 1,686 |
| 2017-03-13 | $59.22 | $59.44 | $59.22 | $59.44 | $51.74 | 1,918 |
| 2017-03-10 | $57.81 | $57.81 | $57.81 | $57.81 | $50.32 | 666 |
| 2017-03-09 | $58.37 | $58.37 | $57.81 | $57.81 | $50.32 | 1,996 |
| 2017-03-08 | $58.84 | $58.84 | $58.60 | $58.73 | $51.12 | 2,049 |
| 2017-03-07 | $58.97 | $58.98 | $58.92 | $58.92 | $51.28 | 1,735 |
| 2017-03-06 | $58.78 | $58.88 | $58.64 | $58.85 | $51.22 | 3,428 |
| 2017-03-03 | $58.49 | $58.77 | $58.49 | $58.77 | $51.15 | 3,025 |
| 2017-03-02 | $59.02 | $59.02 | $58.32 | $58.32 | $50.76 | 13,594 |
| 2017-03-01 | $58.98 | $59.44 | $58.98 | $59.41 | $51.71 | 2,918 |
| 2017-02-28 | $59.01 | $59.01 | $58.76 | $58.80 | $51.18 | 3,393 |
| 2017-02-27 | $59.20 | $59.20 | $59.04 | $59.04 | $51.38 | 20,312 |
| 2017-02-24 | $59.32 | $59.32 | $59.19 | $59.26 | $51.58 | 6,597 |
| 2017-02-23 | $60.13 | $60.13 | $59.86 | $59.87 | $52.11 | 4,570 |
| 2017-02-22 | $59.60 | $59.81 | $59.60 | $59.81 | $52.06 | 1,731 |
| 2017-02-21 | $59.52 | $59.71 | $59.47 | $59.68 | $51.94 | 2,566 |
| 2017-02-17 | $58.82 | $58.91 | $58.82 | $58.91 | $51.27 | 4,842 |
| 2017-02-16 | $59.16 | $59.16 | $59.16 | $59.16 | $51.49 | 676 |
| 2017-02-15 | $58.89 | $59.26 | $58.89 | $59.26 | $51.58 | 1,391 |
| 2017-02-14 | $58.40 | $58.80 | $58.40 | $58.80 | $51.18 | 1,347 |
| 2017-02-13 | $58.58 | $58.79 | $58.55 | $58.71 | $51.10 | 7,276 |
| 2017-02-10 | $58.08 | $58.37 | $58.08 | $58.35 | $50.79 | 2,807 |
| 2017-02-09 | $57.85 | $57.93 | $57.85 | $57.91 | $50.40 | 3,755 |
| 2017-02-08 | $57.24 | $57.48 | $57.24 | $57.48 | $50.03 | 1,171 |
| 2017-02-07 | $57.11 | $57.14 | $57.07 | $57.12 | $49.72 | 1,183 |
| 2017-02-06 | $57.28 | $57.28 | $57.26 | $57.26 | $49.84 | 701 |
| 2017-02-03 | $56.90 | $56.90 | $56.90 | $56.90 | $49.52 | 519 |
| 2017-02-02 | $57.23 | $57.23 | $56.90 | $56.90 | $49.52 | 1,571 |
| 2017-02-01 | $56.93 | $56.93 | $56.67 | $56.86 | $49.49 | 2,344 |
| 2017-01-31 | $56.60 | $56.71 | $56.48 | $56.63 | $49.29 | 3,153 |
| 2017-01-30 | $56.75 | $56.75 | $56.31 | $56.33 | $49.03 | 1,975 |
| 2017-01-27 | $56.55 | $56.55 | $56.39 | $56.54 | $49.21 | 1,895 |
| 2017-01-26 | $56.50 | $56.57 | $56.42 | $56.51 | $49.18 | 2,703 |
| 2017-01-25 | $56.32 | $56.63 | $56.32 | $56.57 | $49.24 | 3,156 |
| 2017-01-24 | $56.02 | $56.18 | $56.02 | $56.10 | $48.83 | 4,555 |
| 2017-01-23 | $55.29 | $55.80 | $55.29 | $55.80 | $48.57 | 2,511 |
| 2017-01-20 | $55.08 | $55.23 | $54.93 | $55.14 | $47.99 | 5,845 |
| 2017-01-19 | $54.96 | $55.08 | $54.86 | $54.86 | $47.75 | 1,637 |
| 2017-01-18 | $55.32 | $55.32 | $55.07 | $55.07 | $47.93 | 1,816 |
| 2017-01-17 | $55.41 | $55.49 | $55.33 | $55.37 | $48.19 | 9,718 |
| 2017-01-13 | $55.39 | $55.40 | $55.37 | $55.40 | $48.22 | 902 |
| 2017-01-12 | $55.35 | $55.45 | $55.27 | $55.37 | $48.19 | 4,502 |
| 2017-01-11 | $54.55 | $54.99 | $54.55 | $54.96 | $47.84 | 47,804 |
| 2017-01-10 | $54.50 | $54.50 | $54.40 | $54.41 | $47.36 | 1,579 |
| 2017-01-09 | $53.93 | $54.11 | $53.92 | $54.03 | $47.03 | 2,476 |
| 2017-01-06 | $54.02 | $54.07 | $54.02 | $54.07 | $47.06 | 748 |
| 2017-01-05 | $54.22 | $54.29 | $54.13 | $54.29 | $47.25 | 1,823 |
| 2017-01-04 | $53.69 | $53.83 | $53.69 | $53.83 | $46.85 | 323 |
| 2017-01-03 | $53.53 | $53.53 | $53.27 | $53.27 | $46.36 | 1,782 |
| 2016-12-30 | $53.05 | $53.05 | $52.79 | $52.79 | $45.95 | 978 |
| 2016-12-29 | $52.88 | $53.19 | $52.86 | $53.09 | $46.21 | 5,132 |
| 2016-12-28 | $52.43 | $52.43 | $52.42 | $52.42 | $45.63 | 458 |
| 2016-12-27 | $52.25 | $52.30 | $52.24 | $52.27 | $45.49 | 7,288 |
| 2016-12-23 | $52.21 | $52.21 | $52.00 | $52.00 | $45.26 | 1,784 |
| 2016-12-22 | $51.73 | $51.93 | $51.69 | $51.88 | $45.16 | 2,975 |
| 2016-12-21 | $53.02 | $53.02 | $52.53 | $52.58 | $45.76 | 47,698 |
| 2016-12-20 | $53.85 | $53.94 | $53.83 | $53.90 | $45.68 | 2,791 |
| 2016-12-19 | $53.93 | $53.93 | $53.04 | $53.86 | $45.64 | 2,080 |
| 2016-12-16 | $54.14 | $54.16 | $53.94 | $53.94 | $45.71 | 1,126 |
| 2016-12-15 | $54.25 | $54.38 | $54.19 | $54.34 | $46.05 | 3,792 |
| 2016-12-14 | $55.17 | $55.17 | $54.12 | $54.12 | $45.86 | 680 |
| 2016-12-13 | $55.57 | $55.58 | $55.41 | $55.58 | $47.10 | 1,158 |
| 2016-12-12 | $55.12 | $55.12 | $55.12 | $55.12 | $46.71 | 527 |
| 2016-12-09 | $55.40 | $55.49 | $55.40 | $55.41 | $46.96 | 6,669 |
| 2016-12-08 | $55.61 | $55.83 | $55.51 | $55.75 | $47.24 | 3,691 |
| 2016-12-07 | $55.20 | $55.54 | $55.17 | $55.54 | $47.06 | 2,990 |
| 2016-12-06 | $54.57 | $54.80 | $54.54 | $54.65 | $46.31 | 7,490 |
| 2016-12-05 | $53.75 | $53.75 | $53.75 | $53.75 | $45.55 | 559 |
| 2016-12-02 | $53.73 | $53.76 | $53.73 | $53.75 | $45.55 | 1,794 |
| 2016-12-01 | $53.93 | $53.98 | $53.65 | $53.65 | $45.46 | 3,659 |
| 2016-11-30 | $54.18 | $54.18 | $54.14 | $54.16 | $45.90 | 7,670 |
| 2016-11-29 | $54.23 | $54.23 | $54.22 | $54.22 | $45.95 | 948 |
| 2016-11-28 | $54.38 | $54.38 | $54.38 | $54.38 | $46.08 | 468 |
| 2016-11-25 | $53.91 | $53.91 | $53.87 | $53.87 | $45.65 | 295 |
| 2016-11-23 | $53.21 | $53.81 | $53.21 | $53.81 | $45.60 | 2,693 |
| 2016-11-22 | $53.92 | $54.23 | $53.92 | $54.17 | $45.91 | 2,171 |
| 2016-11-21 | $53.48 | $53.52 | $53.36 | $53.36 | $45.22 | 2,182 |
| 2016-11-18 | $53.32 | $53.34 | $52.95 | $52.95 | $44.87 | 1,721 |
| 2016-11-17 | $53.06 | $53.41 | $53.06 | $53.25 | $45.13 | 7,394 |
| 2016-11-16 | $52.99 | $53.19 | $52.99 | $53.11 | $45.01 | 9,520 |
| 2016-11-15 | $53.49 | $53.61 | $53.39 | $53.61 | $45.43 | 1,093 |
| 2016-11-14 | $52.60 | $52.75 | $52.55 | $52.68 | $44.64 | 7,563 |
| 2016-11-11 | $52.71 | $52.90 | $52.71 | $52.79 | $44.74 | 3,016 |
| 2016-11-10 | $53.79 | $54.21 | $53.72 | $53.72 | $45.52 | 5,930 |
| 2016-11-09 | $55.10 | $55.43 | $54.99 | $55.24 | $46.81 | 33,147 |
| 2016-11-08 | $56.57 | $56.57 | $56.57 | $56.57 | $47.94 | 227 |
| 2016-11-07 | $56.39 | $56.39 | $56.37 | $56.39 | $47.79 | 1,588 |
| 2016-11-04 | $54.84 | $55.01 | $54.82 | $54.99 | $46.60 | 2,911 |
| 2016-11-03 | $55.60 | $55.63 | $55.35 | $55.43 | $46.97 | 20,967 |
| 2016-11-02 | $55.71 | $55.71 | $55.65 | $55.69 | $47.19 | 3,477 |
| 2016-11-01 | $56.49 | $56.49 | $56.48 | $56.48 | $47.86 | 618 |
| 2016-10-31 | $56.60 | $56.60 | $56.59 | $56.59 | $47.96 | 839 |
| 2016-10-28 | $56.84 | $56.84 | $56.21 | $56.25 | $47.67 | 4,621 |
| 2016-10-27 | $56.57 | $56.57 | $56.39 | $56.42 | $47.81 | 512 |
| 2016-10-26 | $56.61 | $56.75 | $56.61 | $56.75 | $48.09 | 1,045 |
| 2016-10-25 | $57.13 | $57.14 | $57.11 | $57.11 | $48.40 | 717 |
| 2016-10-24 | $60.47 | $60.47 | $57.11 | $57.11 | $48.40 | 796 |
| 2016-10-21 | $56.38 | $56.63 | $56.38 | $56.63 | $47.99 | 445 |
| 2016-10-20 | $56.75 | $56.99 | $56.75 | $56.87 | $48.19 | 7,736 |
| 2016-10-19 | $57.39 | $57.39 | $56.91 | $57.16 | $48.44 | 2,758 |
| 2016-10-18 | $56.66 | $56.80 | $56.66 | $56.73 | $48.07 | 2,387 |
| 2016-10-17 | $55.73 | $55.78 | $55.73 | $55.78 | $47.27 | 661 |
| 2016-10-14 | $56.51 | $56.51 | $55.61 | $55.61 | $47.13 | 2,768 |
| 2016-10-13 | $55.37 | $55.85 | $55.37 | $55.85 | $47.33 | 646 |
| 2016-10-12 | $56.01 | $56.30 | $56.01 | $56.30 | $47.71 | 1,544 |
| 2016-10-11 | $56.94 | $56.94 | $55.97 | $56.17 | $47.60 | 9,916 |
| 2016-10-10 | $57.87 | $57.87 | $57.57 | $57.59 | $48.80 | 3,810 |
| 2016-10-07 | $57.83 | $57.83 | $56.74 | $57.03 | $48.33 | 1,165 |
| 2016-10-06 | $57.48 | $57.48 | $57.21 | $57.28 | $48.54 | 1,168 |
| 2016-10-05 | $57.12 | $57.16 | $57.12 | $57.16 | $48.44 | 906 |
| 2016-10-04 | $56.88 | $56.88 | $56.88 | $56.88 | $48.20 | 297 |
| 2016-10-03 | $57.33 | $57.33 | $56.80 | $56.97 | $48.28 | 856 |
| 2016-09-30 | $56.81 | $56.81 | $56.81 | $56.81 | $48.14 | 292 |
| 2016-09-29 | $57.13 | $57.13 | $56.81 | $56.81 | $48.14 | 825 |
| 2016-09-28 | $56.92 | $57.48 | $56.92 | $57.41 | $48.65 | 4,229 |
| 2016-09-27 | $56.90 | $57.00 | $56.89 | $56.98 | $48.29 | 1,505 |
| 2016-09-26 | $56.70 | $56.70 | $56.52 | $56.52 | $47.90 | 983 |
| 2016-09-23 | $57.40 | $57.43 | $57.40 | $57.43 | $48.67 | 343 |
| 2016-09-22 | $58.10 | $58.10 | $57.94 | $57.94 | $49.10 | 673 |
| 2016-09-21 | $56.67 | $57.59 | $56.67 | $57.43 | $48.67 | 28,303 |
| 2016-09-20 | $57.07 | $57.08 | $57.07 | $57.07 | $47.90 | 804 |
| 2016-09-19 | $57.00 | $57.00 | $56.84 | $56.84 | $47.71 | 418 |
| 2016-09-16 | $55.97 | $56.20 | $55.97 | $56.20 | $47.18 | 979 |
| 2016-09-15 | $56.32 | $56.57 | $56.32 | $56.57 | $47.49 | 576 |
| 2016-09-14 | $55.71 | $55.71 | $55.62 | $55.62 | $46.69 | 569 |
| 2016-09-13 | $55.79 | $55.79 | $55.20 | $55.20 | $46.34 | 1,051 |
| 2016-09-12 | $55.76 | $56.74 | $55.76 | $56.74 | $47.63 | 1,211 |
| 2016-09-09 | $57.03 | $57.03 | $56.98 | $56.98 | $47.83 | 476 |
| 2016-09-08 | $58.07 | $58.15 | $57.83 | $57.88 | $48.59 | 3,705 |
| 2016-09-07 | $58.02 | $58.02 | $57.99 | $57.99 | $48.68 | 605 |
| 2016-09-06 | $57.91 | $58.00 | $57.91 | $58.00 | $48.69 | 231 |
| 2016-09-02 | $56.66 | $56.78 | $56.65 | $56.78 | $47.66 | 858 |
| 2016-09-01 | $55.88 | $56.01 | $55.76 | $56.01 | $47.02 | 1,099 |
| 2016-08-31 | $55.84 | $55.84 | $55.76 | $55.76 | $46.81 | 499 |
| 2016-08-30 | $56.36 | $56.36 | $56.36 | $56.36 | $47.31 | 0 |
| 2016-08-29 | $56.36 | $56.36 | $56.36 | $56.36 | $47.31 | 200 |
| 2016-08-26 | $57.04 | $57.04 | $56.15 | $56.15 | $47.14 | 612 |
| 2016-08-25 | $56.52 | $56.67 | $56.52 | $56.66 | $47.56 | 4,978 |
| 2016-08-24 | $56.87 | $56.87 | $56.38 | $56.47 | $47.40 | 4,784 |
| 2016-08-23 | $57.32 | $57.32 | $57.22 | $57.22 | $48.03 | 372 |
| 2016-08-22 | $57.08 | $57.08 | $56.80 | $56.88 | $47.75 | 2,913 |
| 2016-08-19 | $57.40 | $57.40 | $57.24 | $57.24 | $48.05 | 200 |
| 2016-08-18 | $57.31 | $57.31 | $57.31 | $57.31 | $48.11 | 0 |
| 2016-08-17 | $57.26 | $57.31 | $57.07 | $57.31 | $48.11 | 374 |
| 2016-08-16 | $57.54 | $57.54 | $57.54 | $57.54 | $48.30 | 288 |
| 2016-08-15 | $57.02 | $57.02 | $57.02 | $57.02 | $47.87 | 0 |
| 2016-08-12 | $57.02 | $57.02 | $57.02 | $57.02 | $47.87 | 212 |
| 2016-08-11 | $56.81 | $56.81 | $56.81 | $56.81 | $47.69 | 57 |
| 2016-08-10 | $56.81 | $56.81 | $56.81 | $56.81 | $47.69 | 0 |
| 2016-08-09 | $56.81 | $56.81 | $56.81 | $56.81 | $47.69 | 200 |
| 2016-08-08 | $55.78 | $55.78 | $55.78 | $55.78 | $46.82 | 57 |
| 2016-08-05 | $55.78 | $55.78 | $55.78 | $55.78 | $46.82 | 223 |
| 2016-08-04 | $55.46 | $55.46 | $55.44 | $55.46 | $46.56 | 2,913 |
| 2016-08-03 | $54.97 | $54.97 | $54.97 | $54.97 | $46.14 | 400 |
| 2016-08-02 | $54.91 | $54.92 | $54.91 | $54.91 | $46.09 | 1,600 |
| 2016-08-01 | $54.82 | $54.82 | $54.82 | $54.82 | $46.02 | 340 |
| 2016-07-29 | $54.82 | $54.82 | $54.82 | $54.82 | $46.02 | 21 |
| 2016-07-28 | $54.82 | $54.82 | $54.82 | $54.82 | $46.02 | 135 |
| 2016-07-27 | $55.06 | $55.06 | $55.06 | $55.06 | $46.22 | 305 |
| 2016-07-26 | $54.50 | $54.50 | $54.50 | $54.50 | $45.75 | 24 |
| 2016-07-25 | $54.52 | $54.52 | $54.50 | $54.50 | $45.75 | 929 |
| 2016-07-22 | $54.53 | $54.53 | $54.53 | $54.53 | $45.78 | 32 |
| 2016-07-21 | $54.56 | $54.56 | $54.53 | $54.53 | $45.78 | 212 |
| 2016-07-20 | $54.45 | $54.45 | $54.45 | $54.45 | $45.71 | 0 |
| 2016-07-19 | $54.79 | $54.79 | $54.45 | $54.45 | $45.71 | 5,285 |
| 2016-07-18 | $54.92 | $54.92 | $54.92 | $54.92 | $46.10 | 181 |
| 2016-07-15 | $53.89 | $53.89 | $53.89 | $53.89 | $45.24 | 0 |
| 2016-07-14 | $53.89 | $53.89 | $53.89 | $53.89 | $45.24 | 0 |
| 2016-07-13 | $53.89 | $53.89 | $53.89 | $53.89 | $45.24 | 324 |
| 2016-07-12 | $51.51 | $51.51 | $51.51 | $51.51 | $43.24 | 40 |
| 2016-07-11 | $51.51 | $51.51 | $51.51 | $51.51 | $43.24 | 0 |
| 2016-07-08 | $51.51 | $51.51 | $51.51 | $51.51 | $43.24 | 0 |
| 2016-07-07 | $51.51 | $51.51 | $51.51 | $51.51 | $43.24 | 0 |
| 2016-07-06 | $51.25 | $51.51 | $51.25 | $51.51 | $43.24 | 1,224 |
| 2016-07-05 | $51.96 | $51.96 | $51.96 | $51.96 | $43.62 | 110 |
| 2016-07-01 | $49.39 | $49.39 | $49.39 | $49.39 | $41.46 | 0 |
| 2016-06-30 | $49.39 | $49.39 | $49.39 | $49.39 | $41.46 | 0 |
| 2016-06-29 | $49.39 | $49.39 | $49.39 | $49.39 | $41.46 | 0 |
| 2016-06-28 | $49.39 | $49.39 | $49.39 | $49.39 | $41.46 | 51 |
| 2016-06-27 | $49.05 | $49.40 | $49.05 | $49.39 | $41.46 | 910 |
| 2016-06-24 | $52.84 | $52.84 | $52.84 | $52.84 | $44.36 | 0 |
| 2016-06-23 | $52.84 | $52.84 | $52.84 | $52.84 | $44.36 | 101 |
| 2016-06-22 | $50.21 | $50.21 | $50.21 | $50.21 | $42.15 | 0 |
| 2016-06-21 | $50.21 | $50.21 | $50.21 | $50.21 | $42.15 | 0 |
| 2016-06-20 | $50.21 | $50.21 | $50.21 | $50.21 | $42.15 | 0 |
| 2016-06-17 | $50.35 | $50.35 | $50.21 | $50.21 | $42.15 | 300 |
| 2016-06-16 | $49.99 | $49.99 | $49.99 | $49.99 | $41.96 | 100 |
| 2016-06-15 | $50.40 | $50.40 | $50.40 | $50.40 | $42.31 | 500 |
First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) News Headlines
Recent First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) News
Similar Companies to First Trust RiverFront Dynamic Emerging Markets ETF (RFEM) 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 | -- | -- | -- |