Invesco S&P 500 Equal Weight Energy ETF (RYE) Exchange: NYSE ARCA
Data as of April 25, 2024
$84.12 ($-1.31) -1.53%
Invesco S&P 500 Equal Weight Energy ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Energy ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $85.97 |
| Previous Close | $84.12 |
| High | $86.59 |
| Low | $83.88 |
| Adjusted Open | $85.97 |
| Previous Adjusted Close | $84.12 |
| Adjusted High | $86.59 |
| Adjusted Low | $83.88 |
About Invesco S&P 500 Equal Weight Energy ETF (RYE)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Energy Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the energy sector, as defined according to the Global Industry Classification Standard (“GICS”). The energy sector includes companies operating in the exploration and production, refining and marketing, and storage and transportation of oil and gas and coal and consumable fuels, as well as companies that offer oil and gas equipment and services. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 26 constituents with market capitalizations ranging from $189.1 billion to $3.1 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the energy sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Energy ETF (RYE)
Historical Stock Data for Invesco S&P 500 Equal Weight Energy ETF (RYE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $85.97 | $86.59 | $83.88 | $84.12 | $84.12 | 63,252 |
| 2024-04-11 | $85.85 | $85.85 | $84.33 | $85.43 | $85.43 | 46,299 |
| 2024-04-10 | $85.02 | $85.89 | $84.79 | $85.60 | $85.60 | 73,841 |
| 2024-04-09 | $85.85 | $86.11 | $84.84 | $85.47 | $85.47 | 97,706 |
| 2024-04-08 | $86.07 | $86.40 | $85.42 | $85.51 | $85.51 | 158,310 |
| 2024-04-05 | $85.52 | $86.34 | $84.97 | $86.08 | $86.08 | 100,888 |
| 2024-04-04 | $85.66 | $85.93 | $84.94 | $85.26 | $85.26 | 85,447 |
| 2024-04-03 | $84.99 | $85.57 | $84.87 | $85.48 | $85.48 | 85,244 |
| 2024-04-02 | $84.02 | $84.66 | $83.50 | $84.63 | $84.63 | 76,658 |
| 2024-04-01 | $83.48 | $83.92 | $82.49 | $83.76 | $83.76 | 120,279 |
| 2024-03-28 | $82.50 | $83.21 | $82.19 | $83.08 | $83.08 | 156,260 |
| 2024-03-27 | $80.96 | $82.04 | $80.95 | $82.04 | $82.04 | 54,629 |
| 2024-03-26 | $82.11 | $82.27 | $81.09 | $81.09 | $81.09 | 162,989 |
| 2024-03-25 | $81.48 | $82.43 | $81.48 | $81.90 | $81.90 | 61,612 |
| 2024-03-22 | $81.62 | $81.76 | $81.05 | $81.22 | $81.22 | 119,053 |
| 2024-03-21 | $81.05 | $81.56 | $80.87 | $81.50 | $81.50 | 40,888 |
| 2024-03-20 | $80.42 | $81.17 | $80.29 | $80.98 | $80.98 | 56,554 |
| 2024-03-19 | $79.70 | $80.83 | $79.70 | $80.77 | $80.77 | 71,876 |
| 2024-03-18 | $79.78 | $79.88 | $79.05 | $79.68 | $79.68 | 52,186 |
| 2024-03-15 | $79.50 | $80.34 | $79.50 | $79.87 | $79.45 | 53,065 |
| 2024-03-14 | $79.37 | $79.51 | $78.99 | $79.49 | $79.07 | 62,907 |
| 2024-03-13 | $78.23 | $79.35 | $78.23 | $78.97 | $78.55 | 117,556 |
| 2024-03-12 | $77.83 | $77.99 | $77.25 | $77.76 | $77.35 | 38,204 |
| 2024-03-11 | $76.76 | $77.69 | $76.36 | $77.67 | $77.26 | 57,785 |
| 2024-03-08 | $77.03 | $77.27 | $76.75 | $77.17 | $77.17 | 57,983 |
| 2024-03-07 | $76.47 | $77.37 | $76.47 | $77.01 | $77.01 | 124,425 |
| 2024-03-06 | $76.82 | $76.98 | $76.27 | $76.37 | $76.37 | 91,513 |
| 2024-03-05 | $75.50 | $76.66 | $75.46 | $76.19 | $76.19 | 63,103 |
| 2024-03-04 | $76.02 | $76.08 | $75.52 | $75.56 | $75.56 | 102,287 |
| 2024-03-01 | $75.36 | $76.09 | $75.36 | $75.84 | $75.84 | 147,853 |
| 2024-02-29 | $74.66 | $75.15 | $74.53 | $75.02 | $75.02 | 29,549 |
| 2024-02-28 | $74.79 | $75.16 | $74.10 | $74.41 | $74.41 | 32,207 |
| 2024-02-27 | $75.17 | $75.28 | $74.48 | $74.78 | $74.78 | 40,073 |
| 2024-02-26 | $74.56 | $75.41 | $74.40 | $74.88 | $74.88 | 62,873 |
| 2024-02-23 | $74.40 | $74.89 | $73.93 | $74.67 | $74.67 | 49,124 |
| 2024-02-22 | $74.48 | $75.27 | $74.24 | $75.00 | $75.00 | 54,201 |
| 2024-02-21 | $73.82 | $74.96 | $73.76 | $74.86 | $74.86 | 80,736 |
| 2024-02-20 | $74.12 | $74.12 | $73.11 | $73.33 | $73.33 | 91,035 |
| 2024-02-16 | $74.12 | $74.60 | $73.64 | $74.11 | $74.11 | 86,192 |
| 2024-02-15 | $71.92 | $74.13 | $71.92 | $73.91 | $73.91 | 157,753 |
| 2024-02-14 | $71.90 | $72.48 | $71.31 | $71.74 | $71.74 | 52,032 |
| 2024-02-13 | $72.47 | $72.70 | $71.39 | $71.94 | $71.94 | 104,216 |
| 2024-02-12 | $71.98 | $72.90 | $71.98 | $72.67 | $72.67 | 76,412 |
| 2024-02-09 | $72.63 | $72.83 | $71.55 | $71.66 | $71.66 | 303,956 |
| 2024-02-08 | $71.92 | $72.71 | $71.92 | $72.50 | $72.50 | 270,697 |
| 2024-02-07 | $72.04 | $72.24 | $71.34 | $71.93 | $71.93 | 109,777 |
| 2024-02-06 | $71.85 | $72.45 | $71.61 | $71.78 | $71.78 | 228,650 |
| 2024-02-05 | $71.40 | $71.84 | $70.71 | $71.49 | $71.49 | 128,228 |
| 2024-02-02 | $72.10 | $72.23 | $71.25 | $71.78 | $71.78 | 49,369 |
| 2024-02-01 | $72.35 | $72.82 | $71.35 | $71.97 | $71.97 | 81,417 |
| 2024-01-31 | $73.51 | $73.70 | $72.04 | $72.04 | $72.04 | 49,061 |
| 2024-01-30 | $71.98 | $73.56 | $71.76 | $73.54 | $73.54 | 173,208 |
| 2024-01-29 | $73.00 | $73.00 | $72.22 | $72.88 | $72.88 | 57,305 |
| 2024-01-26 | $72.48 | $73.11 | $72.03 | $73.09 | $73.09 | 46,591 |
| 2024-01-25 | $71.66 | $72.59 | $71.15 | $72.59 | $72.59 | 111,152 |
| 2024-01-24 | $70.73 | $71.38 | $70.42 | $71.14 | $71.14 | 64,104 |
| 2024-01-23 | $70.13 | $70.93 | $70.05 | $70.40 | $70.40 | 91,771 |
| 2024-01-22 | $69.78 | $70.49 | $69.46 | $70.23 | $70.23 | 53,328 |
| 2024-01-19 | $69.69 | $69.90 | $69.38 | $69.90 | $69.90 | 115,225 |
| 2024-01-18 | $69.80 | $69.92 | $68.97 | $69.70 | $69.70 | 159,514 |
| 2024-01-17 | $69.74 | $70.51 | $69.58 | $69.73 | $69.73 | 50,181 |
| 2024-01-16 | $71.83 | $71.96 | $70.42 | $70.46 | $70.46 | 85,195 |
| 2024-01-12 | $72.48 | $72.77 | $71.84 | $72.19 | $72.19 | 43,929 |
| 2024-01-11 | $71.79 | $71.82 | $71.16 | $71.37 | $71.37 | 70,981 |
| 2024-01-10 | $72.16 | $72.16 | $71.11 | $71.36 | $71.36 | 112,093 |
| 2024-01-09 | $72.68 | $72.68 | $71.85 | $72.10 | $72.10 | 111,173 |
| 2024-01-08 | $72.79 | $73.21 | $71.71 | $73.20 | $73.20 | 96,331 |
| 2024-01-05 | $74.43 | $74.49 | $73.56 | $73.96 | $73.96 | 168,555 |
| 2024-01-04 | $75.74 | $76.00 | $73.81 | $73.86 | $73.86 | 64,725 |
| 2024-01-03 | $74.27 | $75.73 | $74.16 | $75.46 | $75.46 | 34,578 |
| 2024-01-02 | $74.04 | $74.98 | $74.04 | $74.33 | $74.33 | 98,092 |
| 2023-12-29 | $74.02 | $74.14 | $73.51 | $73.72 | $73.72 | 37,285 |
| 2023-12-28 | $74.70 | $74.89 | $73.90 | $73.90 | $73.90 | 53,659 |
| 2023-12-27 | $75.24 | $75.61 | $74.80 | $74.98 | $74.98 | 70,125 |
| 2023-12-26 | $75.03 | $75.76 | $74.95 | $75.41 | $75.41 | 67,736 |
| 2023-12-22 | $74.98 | $75.16 | $74.42 | $74.52 | $74.52 | 79,622 |
| 2023-12-21 | $74.04 | $74.38 | $73.61 | $74.38 | $74.38 | 63,039 |
| 2023-12-20 | $74.76 | $75.26 | $73.83 | $73.89 | $73.89 | 149,136 |
| 2023-12-19 | $73.87 | $74.59 | $73.73 | $74.56 | $74.56 | 64,208 |
| 2023-12-18 | $74.27 | $74.85 | $73.78 | $73.79 | $73.79 | 92,117 |
| 2023-12-15 | $73.63 | $73.85 | $73.03 | $73.70 | $73.06 | 55,212 |
| 2023-12-14 | $72.84 | $74.24 | $72.84 | $74.12 | $73.47 | 137,834 |
| 2023-12-13 | $71.04 | $72.13 | $70.72 | $72.12 | $71.49 | 116,535 |
| 2023-12-12 | $71.36 | $71.38 | $70.56 | $70.99 | $70.37 | 107,730 |
| 2023-12-11 | $71.78 | $72.36 | $71.78 | $72.10 | $71.47 | 140,948 |
| 2023-12-08 | $71.78 | $72.14 | $71.55 | $72.02 | $72.02 | 69,540 |
| 2023-12-07 | $71.98 | $72.20 | $70.94 | $71.20 | $71.20 | 146,244 |
| 2023-12-06 | $72.70 | $73.06 | $71.60 | $71.61 | $71.61 | 295,461 |
| 2023-12-05 | $74.48 | $74.55 | $73.13 | $73.15 | $73.15 | 105,763 |
| 2023-12-04 | $74.59 | $75.04 | $74.13 | $74.48 | $74.48 | 219,252 |
| 2023-12-01 | $74.41 | $75.88 | $74.35 | $74.98 | $74.98 | 136,255 |
| 2023-11-30 | $74.51 | $75.66 | $73.67 | $74.57 | $74.57 | 66,996 |
| 2023-11-29 | $74.74 | $74.74 | $73.81 | $73.96 | $73.96 | 37,590 |
| 2023-11-28 | $74.53 | $74.98 | $74.26 | $74.26 | $74.26 | 66,874 |
| 2023-11-27 | $74.27 | $74.46 | $73.75 | $74.39 | $74.39 | 30,901 |
| 2023-11-24 | $74.33 | $75.18 | $74.33 | $74.66 | $74.66 | 17,797 |
| 2023-11-22 | $72.79 | $74.41 | $72.51 | $74.32 | $74.32 | 74,122 |
| 2023-11-21 | $74.16 | $74.52 | $73.65 | $74.35 | $74.35 | 86,800 |
| 2023-11-20 | $74.74 | $75.15 | $74.44 | $74.54 | $74.54 | 153,790 |
| 2023-11-17 | $73.28 | $74.85 | $73.28 | $74.29 | $74.29 | 75,819 |
| 2023-11-16 | $73.87 | $74.06 | $72.04 | $72.83 | $72.83 | 111,203 |
| 2023-11-15 | $74.54 | $75.55 | $74.51 | $74.56 | $74.56 | 98,997 |
| 2023-11-14 | $74.19 | $74.86 | $74.14 | $74.62 | $74.62 | 139,383 |
| 2023-11-13 | $73.64 | $73.93 | $73.25 | $73.80 | $73.80 | 125,650 |
| 2023-11-10 | $73.33 | $73.52 | $72.85 | $73.38 | $73.38 | 187,169 |
| 2023-11-09 | $73.17 | $73.43 | $72.57 | $72.57 | $72.57 | 99,109 |
| 2023-11-08 | $73.52 | $73.97 | $72.75 | $72.84 | $72.84 | 109,529 |
| 2023-11-07 | $74.89 | $74.89 | $73.63 | $73.81 | $73.81 | 84,017 |
| 2023-11-06 | $77.07 | $77.18 | $75.45 | $75.74 | $75.74 | 127,945 |
| 2023-11-03 | $77.45 | $77.59 | $76.43 | $76.78 | $76.78 | 97,821 |
| 2023-11-02 | $75.29 | $77.42 | $74.66 | $77.31 | $77.31 | 130,890 |
| 2023-11-01 | $75.66 | $76.05 | $75.01 | $75.17 | $75.17 | 204,183 |
| 2023-10-31 | $74.37 | $75.24 | $74.36 | $75.21 | $75.21 | 45,956 |
| 2023-10-30 | $75.14 | $75.52 | $74.04 | $74.80 | $74.80 | 41,730 |
| 2023-10-27 | $75.92 | $75.92 | $74.50 | $74.83 | $74.83 | 90,307 |
| 2023-10-26 | $75.92 | $76.32 | $75.24 | $76.07 | $76.07 | 92,419 |
| 2023-10-25 | $76.62 | $77.04 | $76.17 | $76.48 | $76.48 | 46,456 |
| 2023-10-24 | $77.67 | $77.75 | $76.64 | $76.68 | $76.68 | 102,551 |
| 2023-10-23 | $77.85 | $78.17 | $77.13 | $77.56 | $77.56 | 108,485 |
| 2023-10-20 | $79.87 | $79.99 | $78.35 | $78.52 | $78.52 | 61,701 |
| 2023-10-19 | $79.87 | $80.56 | $79.03 | $79.95 | $79.95 | 56,454 |
| 2023-10-18 | $79.86 | $80.41 | $79.72 | $80.08 | $80.08 | 153,192 |
| 2023-10-17 | $78.76 | $79.83 | $78.76 | $79.56 | $79.56 | 120,127 |
| 2023-10-16 | $78.76 | $79.04 | $78.02 | $78.91 | $78.91 | 89,716 |
| 2023-10-13 | $77.69 | $78.56 | $77.50 | $78.20 | $78.20 | 42,159 |
| 2023-10-12 | $77.16 | $77.16 | $76.14 | $76.63 | $76.63 | 85,038 |
| 2023-10-11 | $75.85 | $76.53 | $75.35 | $76.50 | $76.50 | 39,785 |
| 2023-10-10 | $76.36 | $76.76 | $75.86 | $76.38 | $76.38 | 69,938 |
| 2023-10-09 | $75.66 | $76.49 | $75.09 | $76.24 | $76.24 | 83,220 |
| 2023-10-06 | $72.71 | $74.20 | $72.21 | $73.52 | $73.52 | 296,901 |
| 2023-10-05 | $71.50 | $72.81 | $71.50 | $72.31 | $72.31 | 124,180 |
| 2023-10-04 | $73.77 | $73.77 | $71.65 | $72.31 | $72.31 | 179,940 |
| 2023-10-03 | $74.35 | $74.74 | $73.89 | $74.67 | $74.67 | 86,898 |
| 2023-10-02 | $76.68 | $76.72 | $74.35 | $74.84 | $74.84 | 78,161 |
| 2023-09-29 | $78.39 | $78.39 | $76.55 | $76.72 | $76.72 | 138,574 |
| 2023-09-28 | $78.12 | $78.95 | $77.93 | $78.42 | $78.42 | 200,420 |
| 2023-09-27 | $77.40 | $78.51 | $77.06 | $78.14 | $78.14 | 120,015 |
| 2023-09-26 | $76.25 | $76.81 | $75.98 | $76.27 | $76.27 | 183,557 |
| 2023-09-25 | $75.89 | $77.01 | $75.84 | $76.88 | $76.88 | 109,193 |
| 2023-09-22 | $76.54 | $76.81 | $75.84 | $75.85 | $75.85 | 89,986 |
| 2023-09-21 | $77.29 | $77.74 | $75.65 | $75.83 | $75.83 | 44,289 |
| 2023-09-20 | $77.60 | $78.46 | $77.09 | $77.09 | $77.09 | 47,623 |
| 2023-09-19 | $79.53 | $79.53 | $77.59 | $78.02 | $78.02 | 33,463 |
| 2023-09-18 | $79.23 | $79.30 | $78.40 | $78.96 | $78.96 | 52,340 |
| 2023-09-15 | $79.80 | $80.11 | $78.87 | $78.97 | $78.49 | 20,393 |
| 2023-09-14 | $80.27 | $80.50 | $79.95 | $80.13 | $79.64 | 34,907 |
| 2023-09-13 | $80.15 | $80.15 | $78.87 | $79.22 | $78.74 | 41,150 |
| 2023-09-12 | $78.83 | $80.02 | $78.83 | $79.94 | $79.45 | 35,143 |
| 2023-09-11 | $79.84 | $80.09 | $77.87 | $78.15 | $77.67 | 35,461 |
| 2023-09-08 | $79.00 | $79.77 | $78.95 | $79.19 | $78.71 | 25,242 |
| 2023-09-07 | $78.31 | $78.91 | $78.31 | $78.49 | $78.01 | 32,678 |
| 2023-09-06 | $78.80 | $79.25 | $78.04 | $78.55 | $78.55 | 43,457 |
| 2023-09-05 | $79.09 | $79.75 | $78.89 | $78.90 | $78.90 | 91,887 |
| 2023-09-01 | $77.98 | $78.64 | $77.98 | $78.58 | $78.58 | 70,470 |
| 2023-08-31 | $77.37 | $77.37 | $76.52 | $77.11 | $77.11 | 40,411 |
| 2023-08-30 | $77.14 | $77.26 | $76.90 | $77.05 | $77.05 | 35,822 |
| 2023-08-29 | $76.58 | $76.84 | $76.03 | $76.82 | $76.82 | 74,412 |
| 2023-08-28 | $76.19 | $77.02 | $76.07 | $76.53 | $76.53 | 91,307 |
| 2023-08-25 | $76.02 | $76.44 | $75.18 | $75.98 | $75.98 | 187,024 |
| 2023-08-24 | $75.10 | $76.19 | $75.10 | $75.38 | $75.38 | 65,864 |
| 2023-08-23 | $75.27 | $75.94 | $74.49 | $75.77 | $75.77 | 105,273 |
| 2023-08-22 | $76.91 | $77.05 | $76.13 | $76.13 | $76.13 | 96,676 |
| 2023-08-21 | $77.50 | $77.75 | $76.19 | $76.81 | $76.81 | 46,368 |
| 2023-08-18 | $76.20 | $77.16 | $75.74 | $76.99 | $76.99 | 56,978 |
| 2023-08-17 | $76.82 | $77.46 | $76.38 | $76.45 | $76.45 | 79,130 |
| 2023-08-16 | $76.18 | $77.05 | $75.71 | $75.78 | $75.78 | 66,530 |
| 2023-08-15 | $76.97 | $77.06 | $76.09 | $76.31 | $76.31 | 64,484 |
| 2023-08-14 | $77.98 | $78.05 | $77.17 | $77.65 | $77.65 | 56,321 |
| 2023-08-11 | $77.18 | $78.29 | $77.16 | $78.10 | $78.10 | 274,357 |
| 2023-08-10 | $77.37 | $77.96 | $76.61 | $77.12 | $77.12 | 105,216 |
| 2023-08-09 | $76.75 | $78.01 | $76.70 | $77.33 | $77.33 | 86,628 |
| 2023-08-08 | $74.68 | $76.30 | $73.96 | $76.19 | $76.19 | 139,571 |
| 2023-08-07 | $75.75 | $76.23 | $75.59 | $75.75 | $75.75 | 24,424 |
| 2023-08-04 | $75.78 | $76.71 | $75.56 | $75.56 | $75.56 | 38,304 |
| 2023-08-03 | $74.49 | $76.13 | $74.49 | $75.51 | $75.51 | 41,747 |
| 2023-08-02 | $75.18 | $75.18 | $73.79 | $74.51 | $74.51 | 134,906 |
| 2023-08-01 | $75.49 | $75.61 | $74.70 | $75.58 | $75.58 | 28,314 |
| 2023-07-31 | $75.19 | $75.96 | $75.19 | $75.80 | $75.80 | 58,981 |
| 2023-07-28 | $74.24 | $74.85 | $73.91 | $74.85 | $74.85 | 56,734 |
| 2023-07-27 | $75.28 | $75.31 | $73.91 | $74.17 | $74.17 | 58,165 |
| 2023-07-26 | $74.29 | $75.00 | $73.85 | $74.73 | $74.73 | 40,355 |
| 2023-07-25 | $74.01 | $74.95 | $73.66 | $74.56 | $74.56 | 103,536 |
| 2023-07-24 | $73.41 | $74.61 | $73.38 | $74.13 | $74.13 | 53,619 |
| 2023-07-21 | $72.54 | $73.03 | $72.15 | $72.98 | $72.98 | 121,028 |
| 2023-07-20 | $72.02 | $72.43 | $71.75 | $72.37 | $72.37 | 59,501 |
| 2023-07-19 | $71.23 | $72.11 | $71.23 | $71.56 | $71.56 | 85,503 |
| 2023-07-18 | $70.15 | $71.85 | $70.02 | $71.34 | $71.34 | 56,063 |
| 2023-07-17 | $69.83 | $70.40 | $69.83 | $70.02 | $70.02 | 63,408 |
| 2023-07-14 | $71.63 | $71.63 | $70.06 | $70.16 | $70.16 | 47,888 |
| 2023-07-13 | $71.88 | $72.76 | $71.57 | $72.20 | $72.20 | 48,200 |
| 2023-07-12 | $71.66 | $72.28 | $71.48 | $71.91 | $71.91 | 165,878 |
| 2023-07-11 | $69.78 | $71.33 | $69.76 | $71.22 | $71.22 | 62,323 |
| 2023-07-10 | $68.86 | $69.59 | $68.85 | $69.40 | $69.40 | 51,550 |
| 2023-07-07 | $66.72 | $69.59 | $66.72 | $69.04 | $69.04 | 43,682 |
| 2023-07-06 | $67.89 | $68.17 | $66.40 | $67.05 | $67.05 | 37,383 |
| 2023-07-05 | $68.93 | $68.93 | $67.97 | $68.28 | $68.28 | 33,513 |
| 2023-07-03 | $68.46 | $69.14 | $68.42 | $68.70 | $68.70 | 29,748 |
| 2023-06-30 | $68.43 | $68.80 | $67.90 | $68.44 | $68.44 | 27,037 |
| 2023-06-29 | $67.21 | $67.95 | $67.21 | $67.94 | $67.94 | 65,903 |
| 2023-06-28 | $66.54 | $67.12 | $65.84 | $67.01 | $67.01 | 48,370 |
| 2023-06-27 | $66.20 | $66.68 | $65.80 | $66.44 | $66.44 | 41,533 |
| 2023-06-26 | $64.96 | $66.53 | $64.96 | $66.12 | $66.12 | 50,683 |
| 2023-06-23 | $64.77 | $65.18 | $64.43 | $64.94 | $64.94 | 30,815 |
| 2023-06-22 | $65.81 | $65.94 | $65.29 | $65.50 | $65.50 | 50,223 |
| 2023-06-21 | $66.00 | $67.09 | $65.81 | $66.55 | $66.55 | 57,185 |
| 2023-06-20 | $67.02 | $67.02 | $65.54 | $66.01 | $66.01 | 67,764 |
| 2023-06-16 | $67.83 | $68.23 | $67.55 | $67.90 | $67.90 | 35,869 |
| 2023-06-15 | $66.99 | $68.24 | $66.98 | $67.68 | $67.68 | 45,338 |
| 2023-06-14 | $68.09 | $68.23 | $66.31 | $66.79 | $66.79 | 33,199 |
| 2023-06-13 | $67.69 | $68.94 | $67.52 | $67.53 | $67.53 | 52,265 |
| 2023-06-12 | $66.58 | $67.71 | $66.48 | $67.03 | $67.03 | 106,981 |
| 2023-06-09 | $68.00 | $68.48 | $67.56 | $67.70 | $67.70 | 77,443 |
| 2023-06-08 | $68.40 | $68.71 | $67.19 | $68.18 | $68.18 | 90,088 |
| 2023-06-07 | $66.73 | $68.61 | $66.73 | $68.52 | $68.52 | 43,635 |
| 2023-06-06 | $65.07 | $66.65 | $64.99 | $66.61 | $66.61 | 134,140 |
| 2023-06-05 | $67.61 | $67.61 | $65.89 | $65.91 | $65.91 | 109,200 |
| 2023-06-02 | $65.43 | $66.88 | $65.13 | $66.50 | $66.50 | 96,800 |
| 2023-06-01 | $63.52 | $64.97 | $63.19 | $64.23 | $64.23 | 98,688 |
| 2023-05-31 | $63.57 | $63.92 | $63.19 | $63.40 | $63.40 | 170,053 |
| 2023-05-30 | $64.37 | $64.55 | $63.88 | $64.54 | $64.54 | 85,590 |
| 2023-05-26 | $66.00 | $66.12 | $64.93 | $65.35 | $65.35 | 41,947 |
| 2023-05-25 | $66.01 | $66.01 | $64.94 | $65.57 | $65.57 | 63,442 |
| 2023-05-24 | $66.91 | $67.22 | $66.16 | $66.78 | $66.78 | 64,468 |
| 2023-05-23 | $66.82 | $67.34 | $66.37 | $66.53 | $66.53 | 152,895 |
| 2023-05-22 | $65.99 | $66.85 | $65.81 | $66.28 | $66.28 | 84,152 |
| 2023-05-19 | $66.18 | $66.70 | $65.78 | $66.03 | $66.03 | 58,841 |
| 2023-05-18 | $64.51 | $65.66 | $64.05 | $65.62 | $65.62 | 52,915 |
| 2023-05-17 | $64.22 | $65.27 | $63.81 | $64.81 | $64.81 | 50,195 |
| 2023-05-16 | $65.17 | $65.35 | $63.60 | $63.60 | $63.60 | 77,319 |
| 2023-05-15 | $65.07 | $65.73 | $64.58 | $65.33 | $65.33 | 30,315 |
| 2023-05-12 | $65.09 | $65.35 | $64.33 | $64.92 | $64.92 | 29,058 |
| 2023-05-11 | $64.57 | $64.91 | $64.17 | $64.65 | $64.65 | 57,906 |
| 2023-05-10 | $66.32 | $66.32 | $64.88 | $65.37 | $65.37 | 39,816 |
| 2023-05-09 | $65.47 | $66.69 | $65.37 | $66.04 | $66.04 | 46,963 |
| 2023-05-08 | $67.06 | $67.43 | $65.99 | $66.03 | $66.03 | 101,150 |
| 2023-05-05 | $66.01 | $66.67 | $65.88 | $66.15 | $66.15 | 128,328 |
| 2023-05-04 | $65.07 | $65.63 | $63.91 | $64.10 | $64.10 | 70,422 |
| 2023-05-03 | $65.17 | $66.06 | $64.89 | $64.96 | $64.96 | 127,933 |
| 2023-05-02 | $68.44 | $68.44 | $65.46 | $66.24 | $66.24 | 81,643 |
| 2023-05-01 | $68.94 | $69.82 | $68.80 | $69.31 | $69.31 | 42,980 |
| 2023-04-28 | $68.26 | $70.09 | $68.00 | $69.68 | $69.68 | 60,112 |
| 2023-04-27 | $67.99 | $68.55 | $67.42 | $68.35 | $68.35 | 57,463 |
| 2023-04-26 | $68.71 | $69.17 | $67.63 | $68.07 | $68.07 | 193,451 |
| 2023-04-25 | $70.06 | $70.06 | $68.81 | $69.03 | $69.03 | 92,547 |
| 2023-04-24 | $69.57 | $71.04 | $69.57 | $70.73 | $70.73 | 157,867 |
| 2023-04-21 | $70.46 | $70.46 | $69.30 | $69.69 | $69.69 | 68,327 |
| 2023-04-20 | $70.13 | $70.32 | $69.53 | $70.22 | $70.22 | 44,397 |
| 2023-04-19 | $70.65 | $70.98 | $70.13 | $70.96 | $70.96 | 100,051 |
| 2023-04-18 | $71.03 | $71.43 | $70.57 | $71.28 | $71.28 | 62,642 |
| 2023-04-17 | $72.23 | $72.23 | $70.98 | $71.13 | $71.13 | 44,865 |
| 2023-04-14 | $72.17 | $72.60 | $71.69 | $72.15 | $72.15 | 52,216 |
| 2023-04-13 | $71.54 | $72.18 | $71.36 | $71.97 | $71.97 | 45,440 |
| 2023-04-12 | $72.06 | $72.26 | $71.35 | $71.59 | $71.59 | 116,034 |
| 2023-04-11 | $71.20 | $72.09 | $70.95 | $71.65 | $71.65 | 103,643 |
| 2023-04-10 | $70.09 | $71.59 | $70.09 | $70.87 | $70.87 | 146,654 |
| 2023-04-06 | $70.56 | $70.56 | $69.76 | $69.83 | $69.83 | 71,608 |
| 2023-04-05 | $70.05 | $70.79 | $69.34 | $70.77 | $70.77 | 101,579 |
| 2023-04-04 | $71.55 | $71.55 | $69.04 | $69.86 | $69.86 | 69,127 |
| 2023-04-03 | $71.28 | $72.08 | $70.63 | $71.28 | $71.28 | 166,875 |
| 2023-03-31 | $67.91 | $68.40 | $67.72 | $68.33 | $68.33 | 321,302 |
| 2023-03-30 | $68.15 | $68.15 | $67.25 | $67.60 | $67.60 | 120,563 |
| 2023-03-29 | $67.28 | $67.51 | $66.83 | $67.47 | $67.47 | 109,603 |
| 2023-03-28 | $65.37 | $66.82 | $65.34 | $66.54 | $66.54 | 52,997 |
| 2023-03-27 | $65.05 | $65.90 | $64.19 | $65.52 | $65.52 | 95,796 |
| 2023-03-24 | $62.71 | $64.30 | $62.29 | $64.08 | $64.08 | 136,533 |
| 2023-03-23 | $64.89 | $65.46 | $63.03 | $63.67 | $63.67 | 183,892 |
| 2023-03-22 | $66.38 | $66.38 | $64.61 | $64.62 | $64.62 | 56,887 |
| 2023-03-21 | $65.11 | $66.43 | $65.11 | $66.16 | $66.16 | 101,094 |
| 2023-03-20 | $62.74 | $64.60 | $62.74 | $64.14 | $64.14 | 65,827 |
| 2023-03-17 | $64.10 | $64.52 | $62.85 | $63.36 | $62.79 | 72,335 |
| 2023-03-16 | $62.06 | $64.64 | $61.95 | $64.55 | $63.97 | 134,932 |
| 2023-03-15 | $65.03 | $65.03 | $62.33 | $63.35 | $62.78 | 204,634 |
| 2023-03-14 | $66.83 | $68.92 | $66.14 | $67.29 | $66.69 | 110,432 |
| 2023-03-13 | $66.39 | $67.89 | $65.33 | $66.63 | $66.03 | 118,079 |
| 2023-03-10 | $69.42 | $70.30 | $68.02 | $68.32 | $68.32 | 54,643 |
| 2023-03-09 | $71.37 | $72.20 | $69.53 | $69.60 | $69.60 | 54,678 |
| 2023-03-08 | $71.76 | $72.13 | $70.17 | $70.81 | $70.81 | 44,377 |
| 2023-03-07 | $72.53 | $72.53 | $71.41 | $71.62 | $71.62 | 34,122 |
| 2023-03-06 | $72.83 | $72.96 | $72.32 | $72.85 | $72.85 | 51,698 |
| 2023-03-03 | $71.36 | $73.62 | $71.30 | $73.35 | $73.35 | 45,264 |
| 2023-03-02 | $71.17 | $72.42 | $70.92 | $72.15 | $72.15 | 31,898 |
| 2023-03-01 | $69.62 | $71.55 | $69.62 | $71.33 | $71.33 | 66,496 |
| 2023-02-28 | $71.62 | $71.62 | $69.65 | $69.65 | $69.65 | 41,669 |
| 2023-02-27 | $70.91 | $71.20 | $70.31 | $70.97 | $70.97 | 49,893 |
| 2023-02-24 | $69.55 | $70.77 | $69.22 | $70.69 | $70.69 | 56,687 |
| 2023-02-23 | $70.48 | $70.95 | $69.54 | $70.45 | $70.45 | 46,083 |
| 2023-02-22 | $69.33 | $70.12 | $68.61 | $69.27 | $69.27 | 74,129 |
| 2023-02-21 | $69.58 | $70.14 | $69.13 | $69.45 | $69.45 | 61,171 |
| 2023-02-17 | $71.39 | $71.39 | $69.50 | $69.78 | $69.78 | 85,721 |
| 2023-02-16 | $72.95 | $73.63 | $72.54 | $72.58 | $72.58 | 44,394 |
| 2023-02-15 | $73.89 | $73.89 | $72.25 | $73.14 | $73.14 | 45,765 |
| 2023-02-14 | $74.04 | $75.37 | $73.97 | $74.92 | $74.92 | 40,773 |
| 2023-02-13 | $74.47 | $75.04 | $73.88 | $74.68 | $74.68 | 86,658 |
| 2023-02-10 | $73.02 | $74.98 | $73.02 | $74.92 | $74.92 | 75,630 |
| 2023-02-09 | $72.73 | $72.96 | $71.87 | $71.95 | $71.95 | 105,193 |
| 2023-02-08 | $73.29 | $73.50 | $72.21 | $72.78 | $72.78 | 35,320 |
| 2023-02-07 | $71.47 | $73.30 | $70.95 | $73.17 | $73.17 | 75,833 |
| 2023-02-06 | $71.53 | $71.60 | $70.11 | $70.90 | $70.90 | 79,854 |
| 2023-02-03 | $72.18 | $73.17 | $71.38 | $71.42 | $71.42 | 320,845 |
| 2023-02-02 | $73.13 | $73.13 | $71.23 | $71.89 | $71.89 | 157,966 |
| 2023-02-01 | $74.41 | $74.68 | $72.20 | $73.36 | $73.36 | 138,896 |
| 2023-01-31 | $74.42 | $74.90 | $73.64 | $74.82 | $74.82 | 28,557 |
| 2023-01-30 | $75.43 | $75.55 | $74.25 | $74.25 | $74.25 | 49,119 |
| 2023-01-27 | $76.96 | $77.43 | $76.06 | $76.06 | $76.06 | 55,913 |
| 2023-01-26 | $76.10 | $77.01 | $74.85 | $77.01 | $77.01 | 58,007 |
| 2023-01-25 | $74.83 | $75.22 | $73.54 | $75.21 | $75.21 | 56,411 |
| 2023-01-24 | $75.75 | $75.75 | $74.31 | $75.14 | $75.14 | 59,372 |
| 2023-01-23 | $76.06 | $76.48 | $75.59 | $75.83 | $75.83 | 64,514 |
| 2023-01-20 | $75.17 | $75.95 | $74.47 | $75.65 | $75.65 | 35,438 |
| 2023-01-19 | $73.56 | $75.23 | $73.33 | $74.90 | $74.90 | 193,490 |
| 2023-01-18 | $75.64 | $76.55 | $73.83 | $73.85 | $73.85 | 52,272 |
| 2023-01-17 | $75.51 | $76.19 | $74.99 | $75.22 | $75.22 | 42,569 |
| 2023-01-13 | $75.21 | $75.48 | $74.44 | $75.29 | $75.29 | 79,387 |
| 2023-01-12 | $74.10 | $75.83 | $74.10 | $75.24 | $75.24 | 99,295 |
| 2023-01-11 | $74.20 | $74.24 | $73.02 | $73.60 | $73.60 | 43,895 |
| 2023-01-10 | $73.42 | $73.59 | $72.34 | $73.45 | $73.45 | 59,372 |
| 2023-01-09 | $73.96 | $74.39 | $72.96 | $73.12 | $73.12 | 92,462 |
| 2023-01-06 | $71.97 | $73.41 | $71.97 | $72.67 | $72.67 | 45,374 |
| 2023-01-05 | $69.50 | $71.22 | $69.50 | $70.97 | $70.97 | 92,542 |
| 2023-01-04 | $68.67 | $70.47 | $68.67 | $69.99 | $69.99 | 62,673 |
| 2023-01-03 | $72.17 | $72.44 | $68.97 | $69.80 | $69.80 | 48,509 |
| 2022-12-30 | $71.95 | $72.72 | $71.93 | $72.69 | $72.69 | 62,522 |
| 2022-12-29 | $70.99 | $72.54 | $70.99 | $72.26 | $72.26 | 45,189 |
| 2022-12-28 | $73.35 | $73.35 | $71.25 | $71.35 | $71.35 | 74,713 |
| 2022-12-27 | $73.37 | $73.83 | $73.05 | $73.54 | $73.54 | 33,904 |
| 2022-12-23 | $71.40 | $72.87 | $71.00 | $72.86 | $72.86 | 51,135 |
| 2022-12-22 | $72.38 | $72.49 | $69.04 | $70.45 | $70.45 | 39,541 |
| 2022-12-21 | $72.12 | $72.59 | $71.32 | $72.39 | $72.39 | 82,664 |
| 2022-12-20 | $69.77 | $71.14 | $69.77 | $70.73 | $70.73 | 65,644 |
| 2022-12-19 | $70.76 | $70.98 | $69.38 | $69.83 | $69.83 | 35,826 |
| 2022-12-16 | $70.43 | $71.22 | $69.97 | $70.97 | $70.14 | 98,847 |
| 2022-12-15 | $71.72 | $72.28 | $70.91 | $72.12 | $72.12 | 71,372 |
| 2022-12-14 | $73.38 | $73.59 | $71.69 | $72.36 | $72.36 | 69,358 |
| 2022-12-13 | $72.90 | $73.23 | $72.10 | $72.73 | $72.73 | 63,338 |
| 2022-12-12 | $69.44 | $71.33 | $69.35 | $71.23 | $71.23 | 66,766 |
| 2022-12-09 | $70.66 | $71.15 | $69.04 | $69.06 | $69.06 | 76,959 |
| 2022-12-08 | $73.06 | $73.06 | $70.51 | $70.75 | $70.75 | 83,702 |
| 2022-12-07 | $71.94 | $72.81 | $71.05 | $71.56 | $71.56 | 56,239 |
| 2022-12-06 | $73.22 | $74.14 | $71.45 | $71.96 | $71.96 | 52,000 |
| 2022-12-05 | $77.21 | $77.46 | $73.36 | $73.80 | $73.80 | 49,961 |
| 2022-12-02 | $76.23 | $76.81 | $75.90 | $76.40 | $76.40 | 68,281 |
| 2022-12-01 | $77.85 | $78.07 | $76.53 | $76.68 | $76.68 | 36,091 |
| 2022-11-30 | $77.47 | $77.62 | $75.89 | $77.00 | $77.00 | 97,774 |
| 2022-11-29 | $76.10 | $76.91 | $76.00 | $76.54 | $76.54 | 80,700 |
| 2022-11-28 | $75.00 | $76.24 | $74.66 | $75.19 | $75.19 | 48,391 |
| 2022-11-25 | $77.59 | $77.88 | $76.98 | $77.13 | $77.13 | 31,828 |
| 2022-11-23 | $77.16 | $78.10 | $76.59 | $77.37 | $77.37 | 70,118 |
| 2022-11-22 | $76.75 | $78.60 | $76.61 | $78.43 | $78.43 | 80,676 |
| 2022-11-21 | $75.31 | $75.94 | $73.00 | $75.75 | $75.75 | 113,457 |
| 2022-11-18 | $76.09 | $77.23 | $75.17 | $77.00 | $77.00 | 135,673 |
| 2022-11-17 | $76.47 | $77.71 | $75.97 | $77.68 | $77.68 | 75,263 |
| 2022-11-16 | $79.09 | $79.13 | $77.53 | $77.71 | $77.71 | 77,641 |
| 2022-11-15 | $79.06 | $79.85 | $78.36 | $79.75 | $79.75 | 67,649 |
| 2022-11-14 | $78.81 | $80.15 | $78.35 | $78.39 | $78.39 | 51,825 |
| 2022-11-11 | $78.11 | $79.41 | $77.94 | $79.00 | $79.00 | 89,708 |
| 2022-11-10 | $76.41 | $76.77 | $75.11 | $76.72 | $76.72 | 70,854 |
| 2022-11-09 | $77.89 | $77.89 | $74.56 | $74.71 | $74.71 | 89,353 |
| 2022-11-08 | $78.82 | $79.22 | $77.69 | $78.89 | $78.89 | 81,020 |
| 2022-11-07 | $77.76 | $79.17 | $77.66 | $78.87 | $78.87 | 74,932 |
| 2022-11-04 | $77.85 | $78.55 | $76.06 | $77.21 | $77.21 | 165,706 |
| 2022-11-03 | $73.84 | $76.52 | $73.84 | $76.18 | $76.18 | 47,684 |
| 2022-11-02 | $76.19 | $76.75 | $74.34 | $74.46 | $74.46 | 95,472 |
| 2022-11-01 | $77.05 | $77.06 | $76.25 | $76.48 | $76.48 | 47,695 |
| 2022-10-31 | $74.17 | $76.47 | $74.17 | $75.78 | $75.78 | 79,155 |
| 2022-10-28 | $75.78 | $76.16 | $73.75 | $74.80 | $74.80 | 76,670 |
| 2022-10-27 | $75.99 | $76.60 | $74.93 | $75.07 | $75.07 | 151,822 |
| 2022-10-26 | $74.25 | $75.64 | $74.25 | $74.87 | $74.87 | 71,769 |
| 2022-10-25 | $73.49 | $73.94 | $72.75 | $73.84 | $73.84 | 68,671 |
| 2022-10-24 | $73.38 | $74.07 | $73.24 | $73.59 | $73.59 | 43,723 |
| 2022-10-21 | $71.64 | $73.25 | $71.50 | $73.18 | $73.18 | 58,082 |
| 2022-10-20 | $71.92 | $72.38 | $70.67 | $71.06 | $71.06 | 108,775 |
| 2022-10-19 | $69.49 | $71.52 | $69.47 | $71.22 | $71.22 | 177,611 |
| 2022-10-18 | $69.34 | $69.95 | $68.05 | $69.30 | $69.30 | 71,077 |
| 2022-10-17 | $68.71 | $69.57 | $68.25 | $68.62 | $68.62 | 73,476 |
| 2022-10-14 | $70.00 | $70.79 | $67.61 | $67.66 | $67.66 | 99,934 |
| 2022-10-13 | $67.04 | $71.02 | $67.04 | $70.76 | $70.76 | 102,775 |
| 2022-10-12 | $67.03 | $68.54 | $66.36 | $68.10 | $68.10 | 41,120 |
| 2022-10-11 | $66.66 | $68.47 | $66.31 | $67.46 | $67.46 | 97,704 |
| 2022-10-10 | $69.36 | $70.18 | $67.70 | $67.85 | $67.85 | 98,866 |
| 2022-10-07 | $69.86 | $70.66 | $68.74 | $69.29 | $69.29 | 72,234 |
| 2022-10-06 | $68.48 | $70.04 | $68.48 | $69.82 | $69.82 | 105,876 |
| 2022-10-05 | $67.61 | $69.42 | $66.76 | $68.99 | $68.99 | 80,120 |
| 2022-10-04 | $66.01 | $67.76 | $65.66 | $67.68 | $67.68 | 125,957 |
| 2022-10-03 | $63.47 | $64.96 | $63.33 | $64.55 | $64.55 | 87,290 |
| 2022-09-30 | $60.81 | $61.85 | $60.35 | $61.01 | $61.01 | 44,084 |
| 2022-09-29 | $61.00 | $61.46 | $59.68 | $61.39 | $61.39 | 74,787 |
| 2022-09-28 | $59.14 | $61.66 | $58.89 | $61.47 | $61.47 | 98,739 |
| 2022-09-27 | $58.77 | $59.65 | $58.17 | $58.52 | $58.52 | 118,101 |
| 2022-09-26 | $59.23 | $59.75 | $57.68 | $57.76 | $57.76 | 74,253 |
| 2022-09-23 | $61.96 | $61.96 | $58.98 | $59.64 | $59.64 | 276,545 |
| 2022-09-22 | $66.03 | $66.21 | $64.41 | $64.46 | $64.46 | 92,857 |
| 2022-09-21 | $67.30 | $67.56 | $64.99 | $64.99 | $64.99 | 87,876 |
| 2022-09-20 | $66.40 | $66.46 | $65.28 | $66.15 | $66.15 | 73,991 |
| 2022-09-19 | $64.61 | $66.70 | $64.61 | $66.66 | $66.66 | 58,809 |
| 2022-09-16 | $68.66 | $68.66 | $66.14 | $67.29 | $67.29 | 131,731 |
| 2022-09-15 | $69.55 | $69.90 | $68.75 | $69.05 | $69.05 | 48,140 |
| 2022-09-14 | $69.30 | $71.36 | $69.30 | $70.82 | $70.82 | 105,160 |
| 2022-09-13 | $69.68 | $70.75 | $68.27 | $68.56 | $68.56 | 183,252 |
| 2022-09-12 | $70.19 | $71.15 | $69.63 | $70.59 | $70.59 | 78,020 |
| 2022-09-09 | $68.52 | $69.33 | $68.10 | $69.02 | $69.02 | 45,774 |
| 2022-09-08 | $67.18 | $67.67 | $66.60 | $67.23 | $67.23 | 92,639 |
| 2022-09-07 | $66.24 | $67.25 | $65.73 | $66.95 | $66.95 | 109,354 |
| 2022-09-06 | $69.49 | $69.49 | $67.54 | $67.77 | $67.77 | 101,418 |
| 2022-09-02 | $69.16 | $69.50 | $68.25 | $68.71 | $68.71 | 69,246 |
| 2022-09-01 | $68.02 | $68.06 | $66.72 | $67.30 | $67.30 | 126,006 |
| 2022-08-31 | $68.21 | $70.30 | $67.85 | $69.18 | $69.18 | 127,574 |
| 2022-08-30 | $71.13 | $71.13 | $69.13 | $69.69 | $69.69 | 199,871 |
| 2022-08-29 | $71.05 | $73.25 | $70.78 | $72.30 | $72.30 | 141,549 |
| 2022-08-26 | $72.20 | $72.71 | $71.06 | $71.19 | $71.19 | 46,892 |
| 2022-08-25 | $72.05 | $72.51 | $71.44 | $72.13 | $72.13 | 51,598 |
| 2022-08-24 | $70.66 | $71.72 | $70.49 | $71.61 | $71.61 | 39,704 |
| 2022-08-23 | $69.35 | $71.34 | $69.03 | $70.45 | $70.45 | 92,047 |
| 2022-08-22 | $67.60 | $68.55 | $66.46 | $68.13 | $68.13 | 117,479 |
| 2022-08-19 | $67.99 | $68.65 | $67.59 | $68.30 | $68.30 | 86,145 |
| 2022-08-18 | $66.82 | $68.29 | $66.82 | $68.23 | $68.23 | 153,981 |
| 2022-08-17 | $65.38 | $66.72 | $65.21 | $66.02 | $66.02 | 97,439 |
| 2022-08-16 | $65.98 | $66.71 | $65.18 | $65.64 | $65.64 | 145,190 |
| 2022-08-15 | $64.64 | $65.93 | $63.95 | $65.69 | $65.69 | 394,317 |
| 2022-08-12 | $66.31 | $67.02 | $65.92 | $67.00 | $67.00 | 51,914 |
| 2022-08-11 | $65.19 | $66.99 | $65.19 | $66.56 | $66.56 | 155,689 |
| 2022-08-10 | $63.85 | $64.39 | $62.40 | $63.97 | $63.97 | 99,983 |
| 2022-08-09 | $63.08 | $64.23 | $63.06 | $63.41 | $63.41 | 233,117 |
| 2022-08-08 | $61.81 | $62.84 | $61.80 | $62.23 | $62.23 | 106,332 |
| 2022-08-05 | $59.69 | $62.25 | $59.65 | $61.71 | $61.71 | 162,740 |
| 2022-08-04 | $62.63 | $62.78 | $60.47 | $60.50 | $60.50 | 206,435 |
| 2022-08-03 | $65.46 | $65.53 | $62.72 | $63.19 | $63.19 | 178,849 |
| 2022-08-02 | $64.75 | $65.48 | $64.09 | $64.92 | $64.92 | 130,112 |
| 2022-08-01 | $64.93 | $65.36 | $63.93 | $64.87 | $64.87 | 130,911 |
| 2022-07-29 | $65.38 | $66.43 | $65.09 | $66.24 | $66.24 | 62,356 |
| 2022-07-28 | $64.75 | $65.09 | $63.21 | $64.26 | $64.26 | 112,755 |
| 2022-07-27 | $63.03 | $64.37 | $62.23 | $64.15 | $64.15 | 86,725 |
| 2022-07-26 | $64.00 | $64.25 | $62.18 | $62.63 | $62.63 | 115,665 |
| 2022-07-25 | $61.45 | $63.11 | $60.82 | $63.09 | $63.09 | 78,488 |
| 2022-07-22 | $61.61 | $62.25 | $60.29 | $60.64 | $60.64 | 156,191 |
| 2022-07-21 | $60.79 | $61.37 | $59.52 | $61.33 | $61.33 | 131,463 |
| 2022-07-20 | $61.51 | $62.85 | $60.95 | $62.58 | $62.58 | 79,810 |
| 2022-07-19 | $60.23 | $62.25 | $60.07 | $62.17 | $62.17 | 110,239 |
| 2022-07-18 | $60.31 | $61.05 | $59.93 | $60.24 | $60.24 | 132,051 |
| 2022-07-15 | $58.85 | $59.00 | $57.74 | $58.85 | $58.85 | 145,913 |
| 2022-07-14 | $56.88 | $57.71 | $55.85 | $57.66 | $57.66 | 223,270 |
| 2022-07-13 | $58.10 | $60.06 | $58.10 | $58.82 | $58.82 | 190,340 |
| 2022-07-12 | $58.52 | $59.29 | $57.84 | $58.83 | $58.83 | 92,694 |
| 2022-07-11 | $60.09 | $60.66 | $59.36 | $60.18 | $60.18 | 105,078 |
| 2022-07-08 | $61.60 | $61.87 | $59.94 | $60.87 | $60.87 | 145,073 |
| 2022-07-07 | $59.78 | $61.29 | $59.78 | $60.81 | $60.81 | 284,764 |
| 2022-07-06 | $58.63 | $59.91 | $56.47 | $58.21 | $58.21 | 466,867 |
| 2022-07-05 | $60.78 | $60.93 | $58.03 | $59.40 | $59.40 | 213,619 |
| 2022-07-01 | $61.99 | $62.48 | $59.94 | $62.21 | $62.21 | 391,737 |
| 2022-06-30 | $61.54 | $63.05 | $60.87 | $61.50 | $61.50 | 257,161 |
| 2022-06-29 | $66.05 | $66.38 | $62.52 | $62.67 | $62.67 | 272,879 |
| 2022-06-28 | $64.88 | $66.16 | $64.12 | $65.14 | $65.14 | 245,916 |
| 2022-06-27 | $61.81 | $63.62 | $61.81 | $63.26 | $63.26 | 162,606 |
| 2022-06-24 | $61.35 | $62.70 | $60.62 | $61.07 | $61.07 | 393,373 |
| 2022-06-23 | $63.30 | $63.67 | $59.59 | $60.48 | $60.48 | 520,931 |
| 2022-06-22 | $62.21 | $64.05 | $61.89 | $62.89 | $62.89 | 451,018 |
| 2022-06-21 | $64.30 | $66.13 | $64.30 | $65.60 | $65.60 | 221,231 |
| 2022-06-17 | $66.50 | $66.79 | $62.19 | $63.17 | $62.65 | 416,381 |
| 2022-06-16 | $69.60 | $69.80 | $66.27 | $66.76 | $66.21 | 508,338 |
| 2022-06-15 | $73.06 | $73.39 | $70.27 | $71.50 | $70.92 | 159,109 |
| 2022-06-14 | $74.77 | $75.57 | $72.09 | $73.10 | $72.50 | 289,177 |
| 2022-06-13 | $74.95 | $74.97 | $71.68 | $73.11 | $72.51 | 421,425 |
| 2022-06-10 | $78.30 | $79.01 | $76.48 | $77.50 | $76.87 | 257,761 |
| 2022-06-09 | $80.37 | $80.57 | $79.00 | $79.05 | $78.40 | 217,587 |
| 2022-06-08 | $81.55 | $82.02 | $80.47 | $80.91 | $80.25 | 237,672 |
| 2022-06-07 | $78.81 | $81.28 | $78.76 | $81.27 | $80.61 | 168,502 |
| 2022-06-06 | $79.46 | $79.49 | $78.41 | $78.97 | $78.32 | 138,664 |
| 2022-06-03 | $77.90 | $79.12 | $77.87 | $78.93 | $78.28 | 228,134 |
| 2022-06-02 | $77.58 | $78.59 | $77.15 | $77.90 | $77.26 | 221,066 |
| 2022-06-01 | $77.75 | $78.58 | $76.71 | $78.10 | $77.46 | 304,724 |
| 2022-05-31 | $78.99 | $79.58 | $76.25 | $76.64 | $76.01 | 316,202 |
| 2022-05-27 | $75.72 | $77.73 | $75.33 | $77.73 | $77.09 | 175,987 |
| 2022-05-26 | $75.22 | $76.44 | $75.22 | $75.83 | $75.21 | 170,175 |
| 2022-05-25 | $73.21 | $74.75 | $73.16 | $74.68 | $74.07 | 161,990 |
| 2022-05-24 | $72.10 | $73.35 | $71.26 | $73.04 | $72.44 | 219,905 |
| 2022-05-23 | $71.79 | $73.15 | $71.22 | $72.91 | $72.31 | 240,442 |
| 2022-05-20 | $71.33 | $72.26 | $69.43 | $70.89 | $70.31 | 252,227 |
| 2022-05-19 | $69.32 | $71.90 | $69.26 | $70.67 | $70.09 | 333,540 |
| 2022-05-18 | $73.79 | $73.79 | $69.98 | $70.99 | $70.41 | 178,286 |
| 2022-05-17 | $73.28 | $73.67 | $72.50 | $73.23 | $72.63 | 925,318 |
| 2022-05-16 | $70.82 | $72.97 | $70.82 | $72.29 | $71.70 | 308,789 |
| 2022-05-13 | $69.05 | $70.89 | $69.05 | $70.54 | $69.96 | 119,097 |
| 2022-05-12 | $67.23 | $67.91 | $65.83 | $67.65 | $67.10 | 188,406 |
| 2022-05-11 | $68.07 | $70.21 | $67.47 | $67.59 | $67.04 | 590,520 |
| 2022-05-10 | $67.29 | $68.83 | $65.36 | $66.77 | $66.22 | 733,605 |
| 2022-05-09 | $71.39 | $71.39 | $65.98 | $66.27 | $65.73 | 346,444 |
| 2022-05-06 | $71.66 | $72.87 | $69.99 | $72.81 | $72.21 | 134,300 |
| 2022-05-05 | $72.64 | $72.64 | $69.23 | $70.65 | $70.07 | 155,949 |
| 2022-05-04 | $70.61 | $72.24 | $69.29 | $72.06 | $71.47 | 260,619 |
| 2022-05-03 | $66.86 | $69.32 | $66.86 | $69.14 | $68.57 | 569,721 |
| 2022-05-02 | $65.29 | $66.61 | $64.85 | $66.55 | $66.01 | 323,704 |
| 2022-04-29 | $67.64 | $68.02 | $65.50 | $65.79 | $65.25 | 144,559 |
| 2022-04-28 | $66.11 | $67.93 | $64.45 | $67.38 | $66.83 | 243,757 |
| 2022-04-27 | $65.01 | $66.20 | $63.62 | $65.52 | $64.98 | 198,895 |
| 2022-04-26 | $64.75 | $66.35 | $64.23 | $64.50 | $63.97 | 207,591 |
| 2022-04-25 | $64.60 | $64.69 | $61.76 | $64.37 | $63.84 | 404,904 |
| 2022-04-22 | $68.31 | $69.27 | $66.66 | $66.76 | $66.21 | 180,691 |
| 2022-04-21 | $71.79 | $71.85 | $68.56 | $68.75 | $68.19 | 306,682 |
| 2022-04-20 | $71.20 | $71.45 | $70.24 | $71.07 | $70.49 | 160,203 |
| 2022-04-19 | $70.66 | $71.69 | $70.30 | $70.68 | $70.10 | 82,712 |
| 2022-04-18 | $70.53 | $71.66 | $70.15 | $71.14 | $70.56 | 215,152 |
| 2022-04-14 | $69.67 | $70.49 | $69.46 | $69.93 | $69.36 | 114,211 |
| 2022-04-13 | $69.67 | $70.01 | $68.48 | $69.83 | $69.26 | 138,170 |
| 2022-04-12 | $68.88 | $69.97 | $68.63 | $68.70 | $68.14 | 131,426 |
| 2022-04-11 | $69.04 | $69.04 | $67.58 | $67.77 | $67.22 | 226,461 |
| 2022-04-08 | $67.84 | $69.86 | $67.84 | $69.69 | $69.12 | 146,352 |
| 2022-04-07 | $67.24 | $67.72 | $65.72 | $67.45 | $66.90 | 141,725 |
| 2022-04-06 | $67.30 | $67.78 | $66.39 | $66.80 | $66.25 | 118,409 |
| 2022-04-05 | $68.25 | $69.08 | $66.63 | $66.66 | $66.12 | 102,885 |
| 2022-04-04 | $68.75 | $68.78 | $67.44 | $68.08 | $67.52 | 198,822 |
| 2022-04-01 | $67.38 | $68.50 | $67.38 | $68.05 | $67.49 | 170,276 |
| 2022-03-31 | $67.51 | $69.00 | $67.30 | $67.35 | $66.80 | 301,336 |
| 2022-03-30 | $67.94 | $68.74 | $67.72 | $68.11 | $67.55 | 183,165 |
| 2022-03-29 | $65.72 | $67.33 | $65.08 | $67.25 | $66.70 | 274,730 |
| 2022-03-28 | $67.69 | $67.69 | $66.87 | $67.30 | $66.75 | 292,041 |
| 2022-03-25 | $66.95 | $69.06 | $66.95 | $69.04 | $68.48 | 286,754 |
| 2022-03-24 | $67.35 | $67.81 | $66.94 | $67.33 | $66.78 | 115,154 |
| 2022-03-23 | $66.84 | $67.61 | $66.72 | $67.16 | $66.61 | 135,554 |
| 2022-03-22 | $66.22 | $66.41 | $64.98 | $65.85 | $65.31 | 115,262 |
| 2022-03-21 | $64.93 | $66.47 | $64.93 | $66.36 | $65.82 | 159,583 |
| 2022-03-18 | $64.12 | $64.40 | $63.57 | $64.01 | $63.08 | 159,925 |
| 2022-03-17 | $62.62 | $64.27 | $62.46 | $64.08 | $63.15 | 265,810 |
| 2022-03-16 | $61.65 | $62.13 | $60.54 | $61.29 | $60.40 | 275,207 |
| 2022-03-15 | $60.86 | $62.07 | $60.09 | $61.55 | $60.66 | 378,503 |
| 2022-03-14 | $64.21 | $64.21 | $62.18 | $63.17 | $62.26 | 428,131 |
| 2022-03-11 | $65.36 | $66.35 | $65.03 | $65.30 | $64.36 | 354,783 |
| 2022-03-10 | $64.57 | $66.32 | $64.00 | $66.13 | $65.17 | 448,248 |
| 2022-03-09 | $63.41 | $65.10 | $62.35 | $64.02 | $63.09 | 636,015 |
| 2022-03-08 | $66.65 | $68.09 | $63.62 | $65.54 | $64.59 | 472,072 |
| 2022-03-07 | $65.70 | $67.00 | $63.95 | $65.16 | $64.22 | 386,693 |
| 2022-03-04 | $62.73 | $64.81 | $62.65 | $64.79 | $63.85 | 441,048 |
| 2022-03-03 | $62.20 | $63.14 | $61.84 | $62.74 | $61.83 | 177,694 |
| 2022-03-02 | $62.36 | $63.28 | $61.75 | $62.73 | $61.82 | 299,682 |
| 2022-03-01 | $61.98 | $62.54 | $60.36 | $61.31 | $60.42 | 363,386 |
| 2022-02-28 | $59.07 | $61.21 | $58.66 | $61.12 | $60.24 | 455,505 |
| 2022-02-25 | $57.99 | $59.37 | $57.98 | $59.26 | $58.40 | 480,758 |
| 2022-02-24 | $59.45 | $59.45 | $56.23 | $57.80 | $56.96 | 478,163 |
| 2022-02-23 | $58.06 | $58.94 | $57.84 | $58.22 | $57.38 | 362,162 |
| 2022-02-22 | $60.68 | $60.68 | $56.81 | $57.67 | $56.84 | 292,072 |
| 2022-02-18 | $58.59 | $59.36 | $58.19 | $58.79 | $57.94 | 246,206 |
| 2022-02-17 | $59.13 | $59.88 | $58.75 | $59.18 | $58.32 | 180,990 |
| 2022-02-16 | $59.14 | $60.23 | $58.77 | $59.21 | $58.35 | 250,235 |
| 2022-02-15 | $57.77 | $58.66 | $57.25 | $58.49 | $57.64 | 322,070 |
| 2022-02-14 | $60.80 | $60.80 | $58.70 | $59.21 | $58.35 | 286,264 |
| 2022-02-11 | $59.43 | $61.09 | $59.08 | $61.00 | $60.12 | 339,402 |
| 2022-02-10 | $58.92 | $60.32 | $58.61 | $59.03 | $58.18 | 181,764 |
| 2022-02-09 | $58.53 | $59.68 | $58.47 | $59.18 | $58.32 | 206,340 |
| 2022-02-08 | $59.60 | $59.60 | $57.92 | $58.44 | $57.59 | 247,300 |
| 2022-02-07 | $59.00 | $60.35 | $58.35 | $59.78 | $58.92 | 260,152 |
| 2022-02-04 | $59.08 | $60.33 | $59.00 | $59.25 | $58.39 | 264,625 |
| 2022-02-03 | $58.76 | $58.78 | $57.58 | $58.33 | $57.49 | 228,924 |
| 2022-02-02 | $58.51 | $58.95 | $57.58 | $58.87 | $58.02 | 490,393 |
| 2022-02-01 | $56.52 | $58.61 | $56.05 | $58.44 | $57.59 | 365,857 |
| 2022-01-31 | $56.56 | $57.24 | $55.46 | $56.86 | $56.04 | 168,160 |
| 2022-01-28 | $56.68 | $57.43 | $55.43 | $56.69 | $55.87 | 435,997 |
| 2022-01-27 | $57.16 | $58.01 | $55.51 | $56.56 | $55.74 | 270,535 |
| 2022-01-26 | $57.07 | $57.42 | $55.44 | $56.15 | $55.34 | 448,925 |
| 2022-01-25 | $53.54 | $56.44 | $52.45 | $56.16 | $55.35 | 228,033 |
| 2022-01-24 | $52.21 | $53.95 | $50.72 | $53.73 | $52.95 | 410,330 |
| 2022-01-21 | $54.16 | $54.17 | $52.65 | $53.39 | $52.62 | 243,679 |
| 2022-01-20 | $55.23 | $56.48 | $54.56 | $54.63 | $53.84 | 225,536 |
| 2022-01-19 | $56.74 | $56.77 | $55.06 | $55.52 | $54.72 | 316,234 |
| 2022-01-18 | $57.11 | $57.12 | $55.33 | $56.15 | $55.34 | 358,860 |
| 2022-01-14 | $54.94 | $56.37 | $54.94 | $56.34 | $55.52 | 175,167 |
| 2022-01-13 | $55.20 | $55.75 | $54.59 | $54.79 | $54.00 | 144,248 |
| 2022-01-12 | $55.18 | $55.41 | $54.66 | $55.12 | $54.32 | 158,816 |
| 2022-01-11 | $53.44 | $54.91 | $52.85 | $54.79 | $54.00 | 288,982 |
| 2022-01-10 | $53.10 | $53.24 | $52.07 | $52.84 | $52.08 | 254,839 |
| 2022-01-07 | $52.66 | $53.18 | $52.31 | $53.12 | $52.35 | 328,403 |
| 2022-01-06 | $52.33 | $52.68 | $51.51 | $52.35 | $51.59 | 207,443 |
| 2022-01-05 | $52.02 | $52.39 | $50.93 | $50.95 | $50.21 | 187,975 |
| 2022-01-04 | $50.04 | $51.67 | $50.04 | $51.44 | $50.70 | 283,081 |
| 2022-01-03 | $47.96 | $49.47 | $47.96 | $49.44 | $48.72 | 232,146 |
| 2021-12-31 | $47.63 | $48.05 | $47.51 | $47.77 | $47.08 | 40,273 |
| 2021-12-30 | $48.26 | $48.54 | $47.66 | $47.70 | $47.01 | 55,688 |
| 2021-12-29 | $48.33 | $48.61 | $47.97 | $48.13 | $47.43 | 67,785 |
| 2021-12-28 | $48.62 | $48.92 | $48.11 | $48.42 | $47.72 | 54,445 |
| 2021-12-27 | $46.92 | $48.42 | $46.50 | $48.40 | $47.70 | 57,399 |
| 2021-12-23 | $47.25 | $47.75 | $47.11 | $47.12 | $46.44 | 48,818 |
| 2021-12-22 | $46.77 | $47.46 | $46.35 | $47.09 | $46.41 | 55,240 |
| 2021-12-21 | $45.89 | $46.92 | $45.88 | $46.80 | $46.12 | 89,454 |
| 2021-12-20 | $44.76 | $45.19 | $44.00 | $45.15 | $44.50 | 255,605 |
| 2021-12-17 | $46.83 | $46.91 | $45.76 | $46.31 | $45.25 | 53,599 |
| 2021-12-16 | $47.45 | $48.44 | $47.12 | $47.24 | $46.16 | 78,979 |
| 2021-12-15 | $47.09 | $47.20 | $45.63 | $46.97 | $45.90 | 118,811 |
| 2021-12-14 | $47.03 | $48.00 | $46.98 | $47.11 | $46.03 | 85,273 |
| 2021-12-13 | $48.89 | $48.89 | $47.31 | $47.56 | $46.47 | 79,655 |
| 2021-12-10 | $49.17 | $49.27 | $48.14 | $49.21 | $48.09 | 62,898 |
| 2021-12-09 | $49.01 | $49.07 | $48.46 | $48.73 | $47.62 | 48,768 |
| 2021-12-08 | $49.71 | $49.92 | $49.33 | $49.41 | $48.28 | 63,996 |
| 2021-12-07 | $48.89 | $50.01 | $48.81 | $49.47 | $48.34 | 74,869 |
| 2021-12-06 | $48.01 | $48.56 | $47.26 | $47.95 | $46.85 | 69,441 |
| 2021-12-03 | $48.48 | $48.64 | $46.75 | $47.18 | $46.10 | 178,694 |
| 2021-12-02 | $46.13 | $47.84 | $45.61 | $47.65 | $46.56 | 99,044 |
| 2021-12-01 | $48.12 | $48.52 | $46.18 | $46.19 | $45.14 | 274,858 |
| 2021-11-30 | $46.90 | $47.85 | $46.53 | $46.94 | $45.87 | 171,915 |
| 2021-11-29 | $48.95 | $49.49 | $47.92 | $48.22 | $47.12 | 64,791 |
| 2021-11-26 | $47.62 | $47.92 | $46.38 | $47.79 | $46.70 | 108,886 |
| 2021-11-24 | $49.33 | $50.59 | $49.30 | $50.25 | $49.10 | 129,038 |
| 2021-11-23 | $48.60 | $49.81 | $48.60 | $49.62 | $48.49 | 130,537 |
| 2021-11-22 | $46.83 | $48.63 | $46.83 | $47.84 | $46.75 | 233,743 |
| 2021-11-19 | $47.99 | $48.02 | $46.79 | $46.92 | $45.85 | 342,543 |
| 2021-11-18 | $49.15 | $49.58 | $48.27 | $49.03 | $47.91 | 134,553 |
| 2021-11-17 | $49.91 | $50.51 | $48.99 | $49.13 | $48.01 | 107,015 |
| 2021-11-16 | $50.57 | $50.84 | $50.06 | $50.33 | $49.18 | 78,052 |
| 2021-11-15 | $50.04 | $50.73 | $49.49 | $50.35 | $49.20 | 50,471 |
| 2021-11-12 | $49.96 | $50.30 | $49.76 | $50.10 | $48.96 | 55,818 |
| 2021-11-11 | $50.02 | $50.48 | $49.96 | $50.16 | $49.01 | 42,559 |
| 2021-11-10 | $51.41 | $51.47 | $49.45 | $49.82 | $48.68 | 83,422 |
| 2021-11-09 | $51.66 | $51.79 | $50.62 | $51.56 | $50.38 | 101,393 |
| 2021-11-08 | $51.50 | $52.19 | $51.32 | $51.62 | $50.44 | 89,146 |
| 2021-11-05 | $51.13 | $51.34 | $50.52 | $51.06 | $49.89 | 82,978 |
| 2021-11-04 | $51.04 | $51.36 | $49.79 | $50.32 | $49.17 | 80,187 |
| 2021-11-03 | $49.97 | $51.04 | $49.95 | $50.27 | $49.12 | 100,304 |
| 2021-11-02 | $50.85 | $51.28 | $50.43 | $50.61 | $49.45 | 90,105 |
| 2021-11-01 | $50.34 | $51.09 | $50.34 | $50.98 | $49.82 | 245,347 |
| 2021-10-29 | $50.59 | $50.59 | $49.52 | $49.81 | $48.67 | 48,017 |
| 2021-10-28 | $50.00 | $50.51 | $49.85 | $50.49 | $49.34 | 101,896 |
| 2021-10-27 | $51.17 | $51.58 | $50.03 | $50.12 | $48.98 | 97,163 |
| 2021-10-26 | $52.01 | $52.24 | $51.61 | $51.87 | $50.69 | 156,206 |
| 2021-10-25 | $51.61 | $52.15 | $51.32 | $51.72 | $50.54 | 730,901 |
| 2021-10-22 | $50.65 | $50.97 | $50.07 | $50.95 | $49.79 | 138,572 |
| 2021-10-21 | $51.12 | $51.15 | $49.90 | $50.32 | $49.17 | 106,377 |
| 2021-10-20 | $50.60 | $51.40 | $50.37 | $51.38 | $50.21 | 70,272 |
| 2021-10-19 | $50.86 | $51.39 | $50.48 | $51.01 | $49.85 | 100,512 |
| 2021-10-18 | $51.09 | $51.66 | $50.31 | $50.64 | $49.48 | 764,554 |
| 2021-10-15 | $50.96 | $51.02 | $50.48 | $50.49 | $49.34 | 52,924 |
| 2021-10-14 | $50.28 | $50.42 | $49.83 | $50.33 | $49.18 | 87,653 |
| 2021-10-13 | $49.31 | $49.91 | $48.63 | $49.64 | $48.50 | 147,380 |
| 2021-10-12 | $49.70 | $50.34 | $49.39 | $49.80 | $48.66 | 113,242 |
| 2021-10-11 | $50.57 | $50.89 | $49.61 | $49.70 | $48.56 | 170,490 |
| 2021-10-08 | $48.54 | $49.80 | $48.54 | $49.73 | $48.59 | 163,489 |
| 2021-10-07 | $47.68 | $48.26 | $47.42 | $48.00 | $46.90 | 289,983 |
| 2021-10-06 | $47.22 | $47.67 | $46.57 | $47.54 | $46.45 | 88,408 |
| 2021-10-05 | $48.37 | $48.95 | $47.51 | $48.03 | $46.93 | 309,079 |
| 2021-10-04 | $47.16 | $48.18 | $47.05 | $47.64 | $46.55 | 123,063 |
| 2021-10-01 | $45.45 | $46.65 | $45.45 | $46.57 | $45.51 | 188,898 |
| 2021-09-30 | $45.61 | $45.87 | $44.94 | $45.13 | $44.10 | 172,993 |
| 2021-09-29 | $45.46 | $45.96 | $45.02 | $45.70 | $44.66 | 89,374 |
| 2021-09-28 | $46.36 | $46.75 | $45.54 | $45.65 | $44.61 | 329,970 |
| 2021-09-27 | $44.78 | $45.83 | $44.78 | $45.70 | $44.66 | 102,517 |
| 2021-09-24 | $43.00 | $43.95 | $43.00 | $43.74 | $42.74 | 49,151 |
| 2021-09-23 | $41.94 | $43.46 | $41.73 | $43.37 | $42.38 | 99,891 |
| 2021-09-22 | $40.91 | $42.10 | $40.91 | $41.67 | $40.72 | 52,491 |
| 2021-09-21 | $40.67 | $40.67 | $39.74 | $40.25 | $39.33 | 36,294 |
| 2021-09-20 | $40.48 | $40.70 | $39.49 | $40.16 | $39.24 | 85,866 |
| 2021-09-17 | $42.72 | $42.73 | $41.86 | $41.96 | $40.71 | 45,749 |
| 2021-09-16 | $42.85 | $42.85 | $41.95 | $42.31 | $41.05 | 37,637 |
| 2021-09-15 | $41.58 | $42.85 | $41.58 | $42.82 | $41.55 | 75,669 |
| 2021-09-14 | $42.02 | $42.02 | $40.69 | $40.92 | $39.70 | 105,027 |
| 2021-09-13 | $40.67 | $41.71 | $40.67 | $41.55 | $40.31 | 62,579 |
| 2021-09-10 | $40.74 | $40.74 | $39.97 | $40.11 | $38.91 | 89,028 |
| 2021-09-09 | $39.73 | $40.72 | $39.68 | $40.11 | $38.92 | 73,596 |
| 2021-09-08 | $40.78 | $40.91 | $39.91 | $39.94 | $38.75 | 176,466 |
| 2021-09-07 | $40.44 | $41.11 | $40.35 | $40.55 | $39.34 | 47,225 |
| 2021-09-03 | $41.01 | $41.30 | $40.57 | $40.78 | $39.57 | 29,059 |
| 2021-09-02 | $40.20 | $41.42 | $40.20 | $41.03 | $39.81 | 124,994 |
| 2021-09-01 | $40.42 | $40.50 | $39.68 | $39.80 | $38.61 | 481,985 |
| 2021-08-31 | $40.38 | $40.87 | $40.15 | $40.53 | $39.32 | 35,882 |
| 2021-08-30 | $41.34 | $41.34 | $40.53 | $40.53 | $39.32 | 41,446 |
| 2021-08-27 | $40.12 | $41.32 | $40.12 | $41.06 | $39.84 | 251,574 |
| 2021-08-26 | $40.05 | $40.23 | $39.52 | $39.63 | $38.45 | 30,081 |
| 2021-08-25 | $39.86 | $40.55 | $39.78 | $40.32 | $39.12 | 24,065 |
| 2021-08-24 | $39.29 | $40.08 | $39.29 | $39.88 | $38.69 | 75,106 |
| 2021-08-23 | $38.35 | $39.07 | $38.35 | $38.95 | $37.79 | 88,805 |
| 2021-08-20 | $36.88 | $37.58 | $36.85 | $37.39 | $36.28 | 65,088 |
| 2021-08-19 | $37.62 | $37.76 | $36.64 | $37.22 | $36.11 | 83,193 |
| 2021-08-18 | $39.21 | $39.55 | $38.29 | $38.35 | $37.21 | 87,493 |
| 2021-08-17 | $39.22 | $39.85 | $38.80 | $39.09 | $37.93 | 45,906 |
| 2021-08-16 | $39.95 | $39.95 | $39.38 | $39.57 | $38.39 | 63,842 |
| 2021-08-13 | $41.27 | $41.27 | $40.51 | $40.55 | $39.34 | 36,013 |
| 2021-08-12 | $41.34 | $41.40 | $40.71 | $41.31 | $40.08 | 33,172 |
| 2021-08-11 | $40.78 | $41.43 | $40.45 | $41.35 | $40.12 | 46,159 |
| 2021-08-10 | $40.36 | $41.11 | $40.36 | $40.96 | $39.74 | 68,364 |
| 2021-08-09 | $40.12 | $40.41 | $39.74 | $40.16 | $38.96 | 53,983 |
| 2021-08-06 | $40.80 | $41.04 | $40.49 | $40.78 | $39.57 | 53,196 |
| 2021-08-05 | $39.81 | $40.87 | $39.81 | $40.37 | $39.17 | 109,919 |
| 2021-08-04 | $40.38 | $40.70 | $39.61 | $39.61 | $38.43 | 56,434 |
| 2021-08-03 | $40.07 | $41.05 | $39.62 | $41.04 | $39.82 | 65,442 |
| 2021-08-02 | $40.71 | $41.76 | $40.13 | $40.16 | $38.96 | 125,894 |
| 2021-07-30 | $41.14 | $41.30 | $40.35 | $40.64 | $39.43 | 30,812 |
| 2021-07-29 | $41.54 | $41.69 | $41.14 | $41.36 | $40.13 | 50,686 |
| 2021-07-28 | $40.72 | $41.43 | $40.28 | $41.05 | $39.83 | 34,435 |
| 2021-07-27 | $40.71 | $40.79 | $40.16 | $40.50 | $39.29 | 103,108 |
| 2021-07-26 | $40.07 | $41.25 | $40.07 | $41.06 | $39.84 | 52,269 |
| 2021-07-23 | $40.41 | $40.41 | $39.54 | $40.01 | $38.82 | 126,177 |
| 2021-07-22 | $40.71 | $40.71 | $39.87 | $40.22 | $39.02 | 47,398 |
| 2021-07-21 | $39.98 | $41.08 | $39.98 | $40.73 | $39.52 | 95,802 |
| 2021-07-20 | $38.60 | $39.65 | $38.37 | $39.23 | $38.06 | 194,530 |
| 2021-07-19 | $38.79 | $39.26 | $38.05 | $38.59 | $37.44 | 216,286 |
| 2021-07-16 | $41.79 | $41.79 | $40.10 | $40.23 | $39.03 | 95,150 |
| 2021-07-15 | $41.70 | $42.23 | $41.25 | $41.37 | $40.14 | 99,669 |
| 2021-07-14 | $44.07 | $44.53 | $42.01 | $42.22 | $40.96 | 92,316 |
| 2021-07-13 | $44.06 | $44.33 | $43.67 | $43.92 | $42.61 | 39,265 |
| 2021-07-12 | $43.80 | $44.58 | $43.65 | $44.30 | $42.98 | 37,000 |
| 2021-07-09 | $43.99 | $44.40 | $43.57 | $44.33 | $43.01 | 95,575 |
| 2021-07-08 | $42.52 | $43.70 | $42.49 | $43.25 | $41.96 | 204,513 |
| 2021-07-07 | $44.29 | $44.31 | $43.03 | $43.48 | $42.19 | 58,024 |
| 2021-07-06 | $46.26 | $46.26 | $44.30 | $44.31 | $42.99 | 57,504 |
| 2021-07-02 | $46.28 | $46.33 | $45.79 | $46.15 | $44.78 | 31,149 |
| 2021-07-01 | $46.65 | $46.74 | $45.84 | $46.35 | $44.97 | 74,472 |
| 2021-06-30 | $44.78 | $45.38 | $44.78 | $45.29 | $43.94 | 45,683 |
| 2021-06-29 | $44.94 | $45.26 | $44.40 | $44.45 | $43.13 | 37,560 |
| 2021-06-28 | $46.29 | $46.29 | $44.48 | $44.62 | $43.29 | 53,166 |
| 2021-06-25 | $46.17 | $46.43 | $45.85 | $46.40 | $45.02 | 65,204 |
| 2021-06-24 | $45.61 | $46.04 | $45.24 | $46.02 | $44.65 | 125,271 |
| 2021-06-23 | $45.98 | $46.62 | $45.49 | $45.50 | $44.15 | 52,511 |
| 2021-06-22 | $45.24 | $45.64 | $44.68 | $45.51 | $44.16 | 95,604 |
| 2021-06-21 | $43.59 | $45.41 | $43.59 | $45.38 | $44.03 | 105,023 |
| 2021-06-18 | $43.61 | $44.41 | $43.40 | $43.43 | $41.92 | 142,891 |
| 2021-06-17 | $46.60 | $46.80 | $44.03 | $44.68 | $43.13 | 113,829 |
| 2021-06-16 | $46.83 | $47.20 | $46.21 | $46.69 | $45.07 | 28,004 |
| 2021-06-15 | $46.32 | $47.09 | $46.32 | $46.95 | $45.32 | 51,795 |
| 2021-06-14 | $46.63 | $47.04 | $45.86 | $46.13 | $44.53 | 191,601 |
| 2021-06-11 | $46.92 | $46.92 | $46.48 | $46.51 | $44.90 | 27,086 |
| 2021-06-10 | $47.32 | $47.56 | $46.00 | $46.54 | $44.92 | 81,892 |
| 2021-06-09 | $47.31 | $47.50 | $46.73 | $46.75 | $45.13 | 57,744 |
| 2021-06-08 | $46.89 | $47.34 | $46.13 | $47.19 | $45.55 | 55,302 |
| 2021-06-07 | $47.16 | $47.50 | $46.92 | $46.99 | $45.36 | 55,498 |
| 2021-06-04 | $47.23 | $47.25 | $46.42 | $47.12 | $45.48 | 55,319 |
| 2021-06-03 | $46.65 | $47.28 | $46.47 | $46.89 | $45.26 | 75,172 |
| 2021-06-02 | $46.13 | $47.12 | $45.54 | $46.80 | $45.18 | 62,446 |
| 2021-06-01 | $44.67 | $45.80 | $44.67 | $45.75 | $44.16 | 152,138 |
| 2021-05-28 | $43.92 | $43.92 | $43.31 | $43.57 | $42.06 | 57,132 |
| 2021-05-27 | $43.41 | $43.88 | $43.38 | $43.60 | $42.09 | 130,466 |
| 2021-05-26 | $42.74 | $43.39 | $42.65 | $43.27 | $41.77 | 66,375 |
| 2021-05-25 | $43.59 | $43.71 | $42.76 | $42.79 | $41.30 | 35,309 |
| 2021-05-24 | $43.86 | $43.86 | $43.09 | $43.74 | $42.22 | 76,867 |
| 2021-05-21 | $43.90 | $44.15 | $43.42 | $43.42 | $41.91 | 49,365 |
| 2021-05-20 | $43.44 | $43.52 | $42.71 | $43.36 | $41.86 | 143,826 |
| 2021-05-19 | $43.40 | $43.91 | $42.82 | $43.55 | $42.04 | 151,877 |
| 2021-05-18 | $45.62 | $45.74 | $44.56 | $44.66 | $43.11 | 115,609 |
| 2021-05-17 | $44.34 | $45.58 | $44.11 | $45.58 | $44.00 | 74,354 |
| 2021-05-14 | $43.34 | $44.59 | $43.34 | $44.39 | $42.85 | 47,684 |
| 2021-05-13 | $42.88 | $43.82 | $42.24 | $42.74 | $41.26 | 95,016 |
| 2021-05-12 | $43.59 | $44.92 | $43.32 | $43.47 | $41.96 | 89,194 |
| 2021-05-11 | $43.17 | $43.93 | $42.74 | $43.36 | $41.86 | 106,234 |
| 2021-05-10 | $44.96 | $45.63 | $44.30 | $44.30 | $42.76 | 74,025 |
| 2021-05-07 | $42.87 | $44.38 | $42.87 | $44.38 | $42.84 | 86,006 |
| 2021-05-06 | $43.36 | $43.38 | $42.30 | $43.37 | $41.87 | 57,288 |
| 2021-05-05 | $42.25 | $43.32 | $41.79 | $43.21 | $41.71 | 165,200 |
| 2021-05-04 | $42.02 | $42.20 | $41.32 | $41.85 | $40.40 | 201,974 |
| 2021-05-03 | $41.34 | $42.13 | $41.30 | $42.04 | $40.58 | 55,014 |
| 2021-04-30 | $41.18 | $41.89 | $40.73 | $40.76 | $39.34 | 35,306 |
| 2021-04-29 | $41.98 | $42.39 | $41.27 | $41.70 | $40.25 | 55,401 |
| 2021-04-28 | $39.90 | $41.53 | $39.90 | $41.35 | $39.91 | 85,773 |
| 2021-04-27 | $39.51 | $39.78 | $39.11 | $39.68 | $38.30 | 42,953 |
| 2021-04-26 | $38.65 | $39.41 | $38.65 | $39.20 | $37.84 | 58,646 |
| 2021-04-23 | $38.16 | $38.92 | $38.04 | $38.78 | $37.43 | 41,602 |
| 2021-04-22 | $38.94 | $38.94 | $38.15 | $38.28 | $36.95 | 78,836 |
| 2021-04-21 | $37.61 | $38.73 | $37.52 | $38.66 | $37.32 | 64,171 |
| 2021-04-20 | $39.15 | $39.15 | $37.70 | $38.16 | $36.84 | 174,070 |
| 2021-04-19 | $39.39 | $39.94 | $39.09 | $39.36 | $37.99 | 43,714 |
| 2021-04-16 | $40.16 | $40.16 | $39.25 | $39.38 | $38.01 | 48,303 |
| 2021-04-15 | $40.35 | $40.35 | $39.64 | $39.86 | $38.48 | 45,970 |
| 2021-04-14 | $39.42 | $40.89 | $39.42 | $40.21 | $38.81 | 94,915 |
| 2021-04-13 | $39.04 | $39.28 | $38.76 | $38.99 | $37.64 | 68,644 |
| 2021-04-12 | $39.81 | $40.12 | $38.96 | $39.12 | $37.76 | 60,049 |
| 2021-04-09 | $39.92 | $40.18 | $39.30 | $39.49 | $38.12 | 50,719 |
| 2021-04-08 | $40.17 | $40.17 | $39.34 | $39.87 | $38.49 | 156,079 |
| 2021-04-07 | $40.34 | $40.72 | $40.20 | $40.47 | $39.07 | 41,287 |
| 2021-04-06 | $40.56 | $41.30 | $40.30 | $40.33 | $38.93 | 58,936 |
| 2021-04-05 | $41.78 | $41.78 | $40.12 | $40.41 | $39.01 | 54,982 |
| 2021-04-01 | $40.62 | $41.78 | $40.42 | $41.78 | $40.33 | 115,819 |
| 2021-03-31 | $40.63 | $40.63 | $40.07 | $40.27 | $38.87 | 56,537 |
| 2021-03-30 | $40.46 | $40.82 | $40.00 | $40.49 | $39.08 | 265,777 |
| 2021-03-29 | $41.13 | $41.13 | $40.31 | $40.75 | $39.34 | 33,610 |
| 2021-03-26 | $41.12 | $41.47 | $40.66 | $41.47 | $40.03 | 65,966 |
| 2021-03-25 | $39.40 | $40.46 | $38.67 | $40.32 | $38.92 | 100,263 |
| 2021-03-24 | $40.21 | $40.87 | $40.12 | $40.16 | $38.77 | 118,354 |
| 2021-03-23 | $39.09 | $40.19 | $38.97 | $39.17 | $37.81 | 128,859 |
| 2021-03-22 | $40.68 | $40.68 | $39.96 | $40.12 | $38.73 | 141,972 |
| 2021-03-19 | $40.79 | $41.47 | $40.13 | $40.86 | $39.22 | 155,976 |
| 2021-03-18 | $42.52 | $42.52 | $40.40 | $40.62 | $38.99 | 67,927 |
| 2021-03-17 | $42.36 | $42.97 | $41.84 | $42.91 | $41.19 | 48,753 |
| 2021-03-16 | $43.26 | $43.26 | $42.18 | $42.39 | $40.69 | 63,837 |
| 2021-03-15 | $44.17 | $44.18 | $43.25 | $43.95 | $42.19 | 161,566 |
| 2021-03-12 | $44.36 | $44.61 | $43.82 | $44.15 | $42.38 | 74,710 |
| 2021-03-11 | $44.34 | $45.04 | $43.96 | $44.30 | $42.52 | 84,564 |
| 2021-03-10 | $42.83 | $44.10 | $42.83 | $43.91 | $42.15 | 76,642 |
| 2021-03-09 | $43.91 | $44.38 | $42.80 | $42.80 | $41.08 | 78,943 |
| 2021-03-08 | $44.91 | $45.07 | $43.69 | $44.20 | $42.43 | 233,782 |
| 2021-03-05 | $44.03 | $44.41 | $42.50 | $44.32 | $42.54 | 182,074 |
| 2021-03-04 | $41.87 | $43.22 | $41.35 | $42.41 | $40.71 | 333,819 |
| 2021-03-03 | $41.06 | $42.45 | $41.06 | $41.40 | $39.74 | 133,974 |
| 2021-03-02 | $41.14 | $41.56 | $40.72 | $40.72 | $39.09 | 48,568 |
| 2021-03-01 | $41.03 | $41.41 | $40.89 | $41.07 | $39.42 | 175,916 |
| 2021-02-26 | $40.44 | $40.49 | $38.56 | $40.07 | $38.46 | 60,043 |
| 2021-02-25 | $42.25 | $42.25 | $40.58 | $40.91 | $39.27 | 59,463 |
| 2021-02-24 | $40.69 | $42.14 | $40.43 | $41.88 | $40.20 | 75,018 |
| 2021-02-23 | $39.91 | $40.45 | $38.00 | $40.34 | $38.72 | 77,812 |
| 2021-02-22 | $38.30 | $40.25 | $38.30 | $39.53 | $37.94 | 45,949 |
| 2021-02-19 | $37.43 | $38.27 | $37.43 | $38.18 | $36.65 | 30,278 |
| 2021-02-18 | $38.21 | $38.21 | $37.13 | $37.22 | $35.73 | 40,444 |
| 2021-02-17 | $38.19 | $38.65 | $37.66 | $38.40 | $36.86 | 39,906 |
| 2021-02-16 | $37.89 | $38.49 | $37.69 | $38.06 | $36.53 | 38,275 |
| 2021-02-12 | $35.90 | $37.01 | $35.90 | $37.00 | $35.52 | 39,545 |
| 2021-02-11 | $36.77 | $36.77 | $35.50 | $36.27 | $34.81 | 68,928 |
| 2021-02-10 | $36.20 | $36.88 | $35.97 | $36.87 | $35.39 | 32,212 |
| 2021-02-09 | $36.30 | $36.30 | $35.57 | $35.99 | $34.55 | 37,078 |
| 2021-02-08 | $35.35 | $36.71 | $35.35 | $36.53 | $35.06 | 60,043 |
| 2021-02-05 | $35.53 | $35.68 | $34.81 | $34.84 | $33.44 | 48,250 |
| 2021-02-04 | $34.90 | $35.04 | $34.20 | $35.01 | $33.61 | 54,762 |
| 2021-02-03 | $33.20 | $34.69 | $33.20 | $34.69 | $33.30 | 76,965 |
| 2021-02-02 | $33.69 | $33.87 | $32.98 | $32.98 | $31.66 | 124,277 |
| 2021-02-01 | $32.88 | $32.99 | $32.10 | $32.66 | $31.35 | 135,071 |
| 2021-01-29 | $33.21 | $33.71 | $32.25 | $32.40 | $31.10 | 50,958 |
| 2021-01-28 | $33.44 | $33.73 | $32.97 | $33.44 | $32.10 | 35,669 |
| 2021-01-27 | $33.00 | $34.11 | $32.68 | $33.14 | $31.81 | 63,107 |
| 2021-01-26 | $34.54 | $34.90 | $33.50 | $33.50 | $32.16 | 71,517 |
| 2021-01-25 | $34.40 | $34.47 | $33.54 | $34.23 | $32.85 | 42,378 |
| 2021-01-22 | $33.88 | $34.84 | $33.88 | $34.76 | $33.37 | 42,054 |
| 2021-01-21 | $35.93 | $35.93 | $34.42 | $34.87 | $33.47 | 39,462 |
| 2021-01-20 | $36.56 | $36.56 | $35.62 | $36.00 | $34.56 | 37,894 |
| 2021-01-19 | $36.09 | $36.43 | $35.75 | $36.15 | $34.70 | 727,083 |
| 2021-01-15 | $36.35 | $36.39 | $35.24 | $35.58 | $34.15 | 67,500 |
| 2021-01-14 | $36.22 | $37.46 | $36.22 | $37.07 | $35.58 | 34,922 |
| 2021-01-13 | $36.59 | $36.59 | $35.74 | $35.90 | $34.46 | 38,322 |
| 2021-01-12 | $35.22 | $36.73 | $35.08 | $36.61 | $35.14 | 79,036 |
| 2021-01-11 | $33.47 | $34.84 | $33.47 | $34.76 | $33.37 | 10,956 |
| 2021-01-08 | $35.03 | $35.03 | $34.00 | $34.28 | $32.90 | 31,540 |
| 2021-01-07 | $34.21 | $34.90 | $33.91 | $34.58 | $33.19 | 29,077 |
| 2021-01-06 | $33.37 | $34.21 | $33.10 | $33.89 | $32.53 | 53,283 |
| 2021-01-05 | $31.49 | $33.76 | $31.49 | $32.86 | $31.54 | 45,162 |
| 2021-01-04 | $31.50 | $31.81 | $30.78 | $31.18 | $29.93 | 128,408 |
| 2020-12-31 | $31.22 | $31.34 | $31.01 | $31.09 | $29.84 | 37,248 |
| 2020-12-30 | $30.66 | $31.49 | $30.66 | $31.39 | $30.13 | 23,219 |
| 2020-12-29 | $31.00 | $31.05 | $30.50 | $30.62 | $29.39 | 32,508 |
| 2020-12-28 | $31.25 | $31.63 | $30.77 | $30.83 | $29.59 | 36,858 |
| 2020-12-24 | $31.25 | $31.25 | $30.76 | $31.07 | $29.82 | 16,649 |
| 2020-12-23 | $30.64 | $31.85 | $30.64 | $31.38 | $30.12 | 148,951 |
| 2020-12-22 | $30.84 | $30.98 | $30.34 | $30.39 | $29.17 | 22,613 |
| 2020-12-21 | $30.17 | $31.21 | $30.02 | $30.96 | $29.72 | 32,159 |
| 2020-12-18 | $32.41 | $32.55 | $31.67 | $31.89 | $30.39 | 71,894 |
| 2020-12-17 | $32.90 | $32.90 | $32.24 | $32.45 | $30.93 | 33,129 |
| 2020-12-16 | $32.95 | $33.07 | $32.51 | $32.70 | $31.16 | 21,359 |
| 2020-12-15 | $32.33 | $33.03 | $31.94 | $32.94 | $31.39 | 32,005 |
| 2020-12-14 | $34.11 | $34.11 | $31.96 | $32.09 | $30.58 | 56,576 |
| 2020-12-11 | $33.27 | $33.64 | $32.99 | $33.39 | $31.82 | 33,591 |
| 2020-12-10 | $32.58 | $34.36 | $32.58 | $33.97 | $32.37 | 54,265 |
| 2020-12-09 | $33.06 | $33.48 | $32.24 | $32.79 | $31.25 | 86,305 |
| 2020-12-08 | $31.78 | $32.90 | $31.63 | $32.61 | $31.08 | 40,801 |
| 2020-12-07 | $32.50 | $32.69 | $31.99 | $32.17 | $30.66 | 39,817 |
| 2020-12-04 | $31.36 | $32.98 | $31.36 | $32.98 | $31.43 | 41,692 |
| 2020-12-03 | $30.35 | $31.12 | $30.17 | $30.74 | $29.30 | 64,325 |
| 2020-12-02 | $29.00 | $30.69 | $28.87 | $30.12 | $28.70 | 48,138 |
| 2020-12-01 | $29.81 | $30.01 | $29.09 | $29.13 | $27.76 | 47,194 |
| 2020-11-30 | $30.50 | $30.53 | $29.01 | $29.01 | $27.65 | 93,846 |
| 2020-11-27 | $31.09 | $31.17 | $30.62 | $30.81 | $29.36 | 32,874 |
| 2020-11-25 | $31.53 | $31.67 | $30.91 | $31.27 | $29.80 | 135,016 |
| 2020-11-24 | $31.49 | $32.05 | $31.22 | $31.87 | $30.37 | 205,022 |
| 2020-11-23 | $28.29 | $30.31 | $28.29 | $30.29 | $28.86 | 55,455 |
| 2020-11-20 | $28.03 | $28.08 | $27.77 | $27.95 | $26.64 | 13,379 |
| 2020-11-19 | $27.31 | $28.20 | $27.00 | $28.14 | $26.82 | 13,592 |
| 2020-11-18 | $28.34 | $28.79 | $27.57 | $27.57 | $26.27 | 67,343 |
| 2020-11-17 | $27.27 | $28.12 | $26.99 | $28.12 | $26.80 | 53,772 |
| 2020-11-16 | $27.13 | $27.70 | $26.76 | $27.68 | $26.38 | 52,777 |
| 2020-11-13 | $24.97 | $26.02 | $24.97 | $25.95 | $24.73 | 24,041 |
| 2020-11-12 | $25.19 | $25.63 | $24.60 | $24.79 | $23.62 | 58,226 |
| 2020-11-11 | $26.34 | $26.34 | $25.45 | $25.72 | $24.51 | 24,971 |
| 2020-11-10 | $25.75 | $26.00 | $25.29 | $25.99 | $24.77 | 190,208 |
| 2020-11-09 | $24.11 | $25.90 | $24.11 | $25.41 | $24.22 | 67,560 |
| 2020-11-06 | $22.27 | $22.63 | $21.66 | $21.66 | $20.64 | 13,275 |
| 2020-11-05 | $22.36 | $22.82 | $22.34 | $22.34 | $21.29 | 27,433 |
| 2020-11-04 | $22.22 | $22.71 | $21.94 | $22.34 | $21.29 | 13,089 |
| 2020-11-03 | $22.78 | $22.81 | $22.05 | $22.24 | $21.19 | 26,909 |
| 2020-11-02 | $21.79 | $22.58 | $21.35 | $22.35 | $21.30 | 34,530 |
| 2020-10-30 | $21.06 | $21.45 | $20.85 | $21.45 | $20.44 | 66,096 |
| 2020-10-29 | $20.43 | $21.28 | $20.15 | $21.25 | $20.25 | 59,936 |
| 2020-10-28 | $21.10 | $21.27 | $20.59 | $20.65 | $19.68 | 55,616 |
| 2020-10-27 | $22.05 | $22.05 | $21.71 | $21.75 | $20.73 | 13,092 |
| 2020-10-26 | $22.68 | $22.68 | $21.89 | $22.05 | $21.01 | 23,671 |
| 2020-10-23 | $23.25 | $23.43 | $22.86 | $23.11 | $22.02 | 17,462 |
| 2020-10-22 | $22.29 | $23.13 | $22.16 | $23.12 | $22.03 | 14,484 |
| 2020-10-21 | $22.56 | $22.70 | $22.27 | $22.31 | $21.26 | 17,493 |
| 2020-10-20 | $22.48 | $22.97 | $22.48 | $22.76 | $21.69 | 19,417 |
| 2020-10-19 | $22.90 | $22.94 | $22.31 | $22.31 | $21.26 | 14,826 |
| 2020-10-16 | $23.01 | $23.40 | $22.73 | $22.81 | $21.74 | 13,504 |
| 2020-10-15 | $22.62 | $23.55 | $22.62 | $23.55 | $22.44 | 17,355 |
| 2020-10-14 | $23.37 | $23.83 | $23.16 | $23.16 | $22.07 | 60,148 |
| 2020-10-13 | $23.29 | $23.29 | $22.89 | $22.90 | $21.82 | 9,341 |
| 2020-10-12 | $23.30 | $23.45 | $22.94 | $23.37 | $22.27 | 20,441 |
| 2020-10-09 | $23.97 | $23.97 | $23.31 | $23.34 | $22.24 | 23,574 |
| 2020-10-08 | $22.97 | $23.71 | $22.88 | $23.71 | $22.60 | 31,969 |
| 2020-10-07 | $22.60 | $22.82 | $22.38 | $22.78 | $21.71 | 21,092 |
| 2020-10-06 | $23.31 | $23.45 | $22.43 | $22.43 | $21.38 | 13,816 |
| 2020-10-05 | $22.51 | $22.92 | $22.39 | $22.92 | $21.84 | 1,547,105 |
| 2020-10-02 | $21.05 | $22.27 | $21.05 | $22.16 | $21.12 | 8,146 |
| 2020-10-01 | $22.25 | $22.29 | $21.66 | $21.75 | $20.73 | 30,966 |
| 2020-09-30 | $22.79 | $23.02 | $22.41 | $22.51 | $21.45 | 41,404 |
| 2020-09-29 | $23.09 | $23.09 | $22.36 | $22.68 | $21.61 | 17,740 |
| 2020-09-28 | $23.06 | $23.54 | $23.06 | $23.25 | $22.16 | 43,381 |
| 2020-09-25 | $22.68 | $22.78 | $22.34 | $22.61 | $21.55 | 18,365 |
| 2020-09-24 | $22.77 | $23.05 | $22.25 | $22.91 | $21.83 | 31,337 |
| 2020-09-23 | $24.13 | $24.13 | $22.84 | $22.85 | $21.78 | 28,637 |
| 2020-09-22 | $24.24 | $24.36 | $24.00 | $24.13 | $23.00 | 34,305 |
| 2020-09-21 | $24.59 | $24.59 | $23.92 | $24.20 | $23.06 | 115,249 |
| 2020-09-18 | $25.79 | $25.96 | $25.41 | $25.62 | $24.14 | 20,590 |
| 2020-09-17 | $25.36 | $25.86 | $25.13 | $25.86 | $24.37 | 9,507 |
| 2020-09-16 | $24.93 | $26.14 | $24.93 | $25.78 | $24.29 | 19,541 |
| 2020-09-15 | $24.99 | $25.04 | $24.62 | $24.65 | $23.23 | 11,936 |
| 2020-09-14 | $24.47 | $24.97 | $24.35 | $24.79 | $23.36 | 15,154 |
| 2020-09-11 | $24.14 | $24.50 | $24.14 | $24.39 | $22.98 | 12,831 |
| 2020-09-10 | $25.49 | $25.49 | $24.25 | $24.25 | $22.85 | 14,557 |
| 2020-09-09 | $25.51 | $25.60 | $25.26 | $25.41 | $23.94 | 9,684 |
| 2020-09-08 | $25.96 | $25.96 | $25.00 | $25.23 | $23.77 | 33,180 |
| 2020-09-04 | $26.79 | $27.00 | $26.28 | $26.53 | $25.00 | 39,353 |
| 2020-09-03 | $26.64 | $27.17 | $26.48 | $26.55 | $25.02 | 18,473 |
| 2020-09-02 | $26.97 | $27.03 | $26.68 | $26.74 | $25.20 | 125,858 |
| 2020-09-01 | $26.96 | $27.08 | $26.72 | $26.95 | $25.39 | 20,954 |
| 2020-08-31 | $27.73 | $27.73 | $27.17 | $27.19 | $25.62 | 14,767 |
| 2020-08-28 | $27.35 | $27.83 | $27.24 | $27.77 | $26.16 | 16,256 |
| 2020-08-27 | $27.19 | $27.37 | $26.90 | $27.28 | $25.71 | 15,119 |
| 2020-08-26 | $27.70 | $27.70 | $27.08 | $27.08 | $25.52 | 31,847 |
| 2020-08-25 | $28.14 | $28.31 | $27.62 | $27.80 | $26.20 | 8,889 |
| 2020-08-24 | $27.36 | $28.00 | $27.23 | $27.90 | $26.29 | 22,979 |
| 2020-08-21 | $27.42 | $27.42 | $27.00 | $27.16 | $25.59 | 22,089 |
| 2020-08-20 | $27.77 | $27.89 | $27.57 | $27.57 | $25.98 | 9,847 |
| 2020-08-19 | $28.40 | $28.65 | $28.23 | $28.30 | $26.67 | 9,666 |
| 2020-08-18 | $28.90 | $29.14 | $28.57 | $28.58 | $26.93 | 19,396 |
| 2020-08-17 | $29.34 | $29.34 | $28.93 | $29.05 | $27.38 | 6,803 |
| 2020-08-14 | $29.04 | $29.35 | $29.04 | $29.35 | $27.65 | 6,687 |
| 2020-08-13 | $29.24 | $29.57 | $28.95 | $28.96 | $27.29 | 10,571 |
| 2020-08-12 | $29.81 | $29.85 | $29.26 | $29.59 | $27.88 | 49,624 |
| 2020-08-11 | $30.00 | $30.24 | $29.15 | $29.19 | $27.50 | 36,729 |
| 2020-08-10 | $28.56 | $29.46 | $28.56 | $29.44 | $27.74 | 23,894 |
| 2020-08-07 | $28.04 | $28.43 | $27.85 | $28.42 | $26.78 | 15,728 |
| 2020-08-06 | $28.57 | $28.71 | $28.19 | $28.23 | $26.60 | 9,431 |
| 2020-08-05 | $28.94 | $29.00 | $28.46 | $28.72 | $27.06 | 38,915 |
| 2020-08-04 | $27.39 | $28.21 | $27.39 | $28.17 | $26.54 | 13,407 |
| 2020-08-03 | $27.53 | $27.71 | $27.32 | $27.52 | $25.93 | 19,188 |
| 2020-07-31 | $27.33 | $27.45 | $26.97 | $27.45 | $25.86 | 14,709 |
| 2020-07-30 | $27.80 | $27.80 | $27.10 | $27.50 | $25.91 | 11,934 |
| 2020-07-29 | $27.38 | $28.16 | $27.31 | $28.14 | $26.51 | 93,863 |
| 2020-07-28 | $27.73 | $28.01 | $27.37 | $27.37 | $25.79 | 35,065 |
| 2020-07-27 | $28.28 | $28.28 | $27.76 | $27.94 | $26.33 | 13,983 |
| 2020-07-24 | $28.32 | $28.75 | $28.20 | $28.25 | $26.62 | 15,725 |
| 2020-07-23 | $28.23 | $28.52 | $28.04 | $28.42 | $26.78 | 8,520 |
| 2020-07-22 | $28.13 | $28.45 | $27.99 | $28.42 | $26.78 | 34,876 |
| 2020-07-21 | $27.40 | $29.00 | $27.40 | $28.75 | $27.09 | 35,694 |
| 2020-07-20 | $27.29 | $27.58 | $26.95 | $26.97 | $25.41 | 16,476 |
| 2020-07-17 | $27.66 | $28.01 | $27.09 | $27.18 | $25.61 | 56,228 |
| 2020-07-16 | $27.38 | $28.05 | $27.12 | $27.61 | $26.02 | 55,122 |
| 2020-07-15 | $27.60 | $27.77 | $27.21 | $27.69 | $26.09 | 12,383 |
| 2020-07-14 | $25.73 | $26.91 | $25.69 | $26.90 | $25.35 | 23,916 |
| 2020-07-13 | $26.47 | $26.50 | $25.72 | $25.89 | $24.39 | 14,843 |
| 2020-07-10 | $25.25 | $26.20 | $25.25 | $26.20 | $24.69 | 25,103 |
| 2020-07-09 | $26.71 | $26.75 | $25.36 | $25.36 | $23.90 | 20,770 |
| 2020-07-08 | $26.69 | $27.25 | $26.51 | $26.82 | $25.27 | 21,429 |
| 2020-07-07 | $27.47 | $27.47 | $26.75 | $26.76 | $25.21 | 11,407 |
| 2020-07-06 | $28.41 | $28.49 | $27.52 | $27.89 | $26.28 | 15,363 |
| 2020-07-02 | $27.93 | $28.35 | $27.71 | $27.75 | $26.15 | 544,697 |
| 2020-07-01 | $28.18 | $28.56 | $27.25 | $27.29 | $25.71 | 40,785 |
| 2020-06-30 | $27.14 | $28.15 | $26.85 | $28.06 | $26.44 | 49,275 |
| 2020-06-29 | $27.15 | $27.51 | $26.99 | $27.30 | $25.72 | 36,931 |
| 2020-06-26 | $27.64 | $27.64 | $26.88 | $27.01 | $25.45 | 606,623 |
| 2020-06-25 | $27.16 | $28.04 | $27.06 | $28.04 | $26.42 | 17,456 |
| 2020-06-24 | $28.79 | $28.79 | $27.29 | $27.43 | $25.85 | 40,681 |
| 2020-06-23 | $29.72 | $29.80 | $29.25 | $29.35 | $27.65 | 17,435 |
| 2020-06-22 | $29.31 | $29.48 | $28.72 | $29.36 | $27.66 | 25,464 |
| 2020-06-19 | $30.85 | $30.85 | $29.61 | $29.61 | $27.68 | 16,855 |
| 2020-06-18 | $29.24 | $30.36 | $29.11 | $30.01 | $28.05 | 11,575 |
| 2020-06-17 | $30.79 | $30.79 | $29.60 | $29.62 | $27.69 | 27,899 |
| 2020-06-16 | $31.46 | $31.71 | $30.23 | $30.83 | $28.82 | 41,415 |
| 2020-06-15 | $28.17 | $30.17 | $28.00 | $29.92 | $27.97 | 34,864 |
| 2020-06-12 | $30.26 | $30.49 | $28.68 | $29.62 | $27.69 | 52,455 |
| 2020-06-11 | $29.01 | $30.36 | $28.60 | $28.67 | $26.80 | 50,085 |
| 2020-06-10 | $33.58 | $33.58 | $32.15 | $32.19 | $30.09 | 65,204 |
| 2020-06-09 | $34.85 | $34.85 | $33.52 | $34.19 | $31.96 | 106,446 |
| 2020-06-08 | $35.34 | $36.18 | $34.69 | $36.16 | $33.80 | 90,107 |
| 2020-06-05 | $32.36 | $34.16 | $32.36 | $33.73 | $31.53 | 90,198 |
| 2020-06-04 | $30.22 | $30.91 | $30.05 | $30.71 | $28.71 | 30,673 |
| 2020-06-03 | $30.01 | $30.63 | $30.01 | $30.55 | $28.56 | 32,111 |
| 2020-06-02 | $29.11 | $29.60 | $28.99 | $29.59 | $27.66 | 27,681 |
| 2020-06-01 | $27.89 | $28.69 | $27.52 | $28.62 | $26.76 | 57,153 |
| 2020-05-29 | $28.13 | $28.23 | $27.43 | $27.83 | $26.02 | 44,205 |
| 2020-05-28 | $29.47 | $29.47 | $28.36 | $28.50 | $26.64 | 21,036 |
| 2020-05-27 | $29.54 | $29.54 | $28.37 | $29.42 | $27.50 | 27,237 |
| 2020-05-26 | $29.19 | $29.28 | $28.82 | $29.00 | $27.11 | 27,320 |
| 2020-05-22 | $27.97 | $28.19 | $27.45 | $28.18 | $26.34 | 12,121 |
| 2020-05-21 | $28.81 | $28.89 | $27.99 | $28.31 | $26.47 | 31,881 |
| 2020-05-20 | $28.23 | $28.78 | $28.21 | $28.66 | $26.79 | 41,661 |
| 2020-05-19 | $28.61 | $28.61 | $27.53 | $27.53 | $25.74 | 30,116 |
| 2020-05-18 | $27.31 | $28.65 | $27.31 | $28.49 | $26.63 | 121,750 |
| 2020-05-15 | $25.74 | $26.43 | $25.49 | $25.81 | $24.13 | 48,973 |
| 2020-05-14 | $25.04 | $26.18 | $24.52 | $25.81 | $24.13 | 20,544 |
| 2020-05-13 | $26.98 | $26.98 | $25.40 | $25.59 | $23.92 | 50,793 |
| 2020-05-12 | $27.82 | $27.92 | $27.17 | $27.20 | $25.43 | 50,413 |
| 2020-05-11 | $27.71 | $27.95 | $27.37 | $27.52 | $25.73 | 80,758 |
| 2020-05-08 | $27.16 | $28.15 | $27.16 | $28.15 | $26.32 | 480,824 |
| 2020-05-07 | $26.67 | $27.18 | $26.39 | $26.58 | $24.85 | 42,317 |
| 2020-05-06 | $26.93 | $27.15 | $25.87 | $25.91 | $24.22 | 137,176 |
| 2020-05-05 | $28.11 | $28.50 | $26.51 | $26.59 | $24.86 | 61,473 |
| 2020-05-04 | $25.18 | $26.95 | $25.18 | $26.95 | $25.19 | 296,609 |
| 2020-05-01 | $26.90 | $27.36 | $25.76 | $25.88 | $24.19 | 326,864 |
| 2020-04-30 | $28.50 | $28.86 | $27.38 | $28.04 | $26.21 | 1,756,621 |
| 2020-04-29 | $26.82 | $28.73 | $26.82 | $28.71 | $26.84 | 134,650 |
| 2020-04-28 | $25.60 | $25.95 | $25.05 | $25.82 | $24.14 | 57,843 |
| 2020-04-27 | $24.44 | $25.32 | $23.85 | $25.06 | $23.43 | 16,978 |
| 2020-04-24 | $25.18 | $25.44 | $24.25 | $24.69 | $23.08 | 51,126 |
| 2020-04-23 | $24.51 | $25.22 | $24.42 | $24.64 | $23.03 | 100,648 |
| 2020-04-22 | $23.90 | $24.21 | $23.50 | $23.92 | $22.36 | 82,068 |
| 2020-04-21 | $22.37 | $23.17 | $22.30 | $22.98 | $21.48 | 44,749 |
| 2020-04-20 | $22.16 | $24.09 | $22.16 | $23.31 | $21.79 | 492,578 |
| 2020-04-17 | $21.78 | $23.78 | $21.70 | $23.78 | $22.23 | 51,540 |
| 2020-04-16 | $22.40 | $22.40 | $21.42 | $21.42 | $20.02 | 30,243 |
| 2020-04-15 | $22.62 | $22.67 | $21.70 | $22.52 | $21.05 | 96,798 |
| 2020-04-14 | $24.03 | $24.05 | $23.36 | $23.67 | $22.13 | 134,940 |
| 2020-04-13 | $24.79 | $24.79 | $23.47 | $23.76 | $22.21 | 46,608 |
| 2020-04-09 | $24.85 | $25.69 | $23.03 | $23.85 | $22.30 | 442,586 |
| 2020-04-08 | $22.93 | $23.89 | $22.68 | $23.87 | $22.31 | 139,924 |
| 2020-04-07 | $22.89 | $23.66 | $22.24 | $22.30 | $20.85 | 102,134 |
| 2020-04-06 | $21.09 | $21.90 | $20.79 | $21.67 | $20.26 | 99,709 |
| 2020-04-03 | $21.37 | $21.37 | $19.81 | $20.56 | $19.22 | 125,630 |
| 2020-04-02 | $19.84 | $21.95 | $19.50 | $20.57 | $19.23 | 947,438 |
| 2020-04-01 | $19.37 | $19.37 | $18.50 | $18.92 | $17.69 | 525,065 |
| 2020-03-31 | $20.24 | $20.59 | $19.68 | $20.01 | $18.71 | 1,064,047 |
| 2020-03-30 | $19.45 | $19.72 | $18.77 | $19.60 | $18.32 | 35,670 |
| 2020-03-27 | $20.35 | $20.35 | $19.75 | $19.80 | $18.51 | 17,922 |
| 2020-03-26 | $20.42 | $21.85 | $20.41 | $21.17 | $19.79 | 30,384 |
| 2020-03-25 | $19.98 | $21.12 | $18.71 | $20.16 | $18.85 | 34,586 |
| 2020-03-24 | $18.10 | $19.50 | $18.00 | $19.50 | $18.23 | 16,425 |
| 2020-03-23 | $17.93 | $17.93 | $16.64 | $16.90 | $15.80 | 21,041 |
| 2020-03-20 | $17.91 | $19.03 | $17.58 | $18.02 | $16.60 | 53,511 |
| 2020-03-19 | $16.79 | $17.87 | $16.25 | $17.84 | $16.44 | 42,376 |
| 2020-03-18 | $17.79 | $17.79 | $15.91 | $16.75 | $15.43 | 39,523 |
| 2020-03-17 | $19.41 | $20.09 | $18.56 | $19.06 | $17.56 | 62,062 |
| 2020-03-16 | $20.06 | $21.50 | $18.90 | $19.13 | $17.63 | 145,944 |
| 2020-03-13 | $21.66 | $22.32 | $19.67 | $22.29 | $20.54 | 84,432 |
| 2020-03-12 | $21.09 | $21.58 | $19.67 | $19.94 | $18.37 | 48,401 |
| 2020-03-11 | $24.00 | $24.00 | $22.54 | $22.89 | $21.09 | 153,069 |
| 2020-03-10 | $25.40 | $25.49 | $22.81 | $24.92 | $22.96 | 519,515 |
| 2020-03-09 | $28.98 | $28.98 | $23.47 | $23.47 | $21.63 | 450,960 |
| 2020-03-06 | $33.41 | $33.41 | $31.44 | $31.87 | $29.37 | 35,094 |
| 2020-03-05 | $35.28 | $35.28 | $34.21 | $34.70 | $31.97 | 10,213 |
| 2020-03-04 | $36.46 | $36.46 | $35.49 | $36.10 | $33.26 | 13,647 |
| 2020-03-03 | $37.05 | $37.50 | $35.32 | $35.74 | $32.93 | 18,135 |
| 2020-03-02 | $36.52 | $36.69 | $35.23 | $36.69 | $33.81 | 13,468 |
| 2020-02-28 | $34.12 | $35.84 | $34.02 | $35.84 | $33.02 | 143,837 |
| 2020-02-27 | $36.23 | $37.26 | $35.25 | $35.44 | $32.66 | 26,048 |
| 2020-02-26 | $38.81 | $38.91 | $37.44 | $37.44 | $34.50 | 34,504 |
| 2020-02-25 | $40.82 | $40.82 | $38.47 | $38.65 | $35.61 | 80,608 |
| 2020-02-24 | $41.26 | $41.26 | $40.53 | $40.69 | $37.49 | 18,930 |
| 2020-02-21 | $43.12 | $43.12 | $42.54 | $42.95 | $39.58 | 10,806 |
| 2020-02-20 | $43.78 | $44.11 | $43.57 | $43.61 | $40.18 | 12,211 |
| 2020-02-19 | $43.05 | $43.69 | $43.00 | $43.51 | $40.09 | 7,685 |
| 2020-02-18 | $42.72 | $42.77 | $42.25 | $42.69 | $39.34 | 21,896 |
| 2020-02-14 | $43.53 | $43.53 | $42.77 | $43.02 | $39.64 | 11,886 |
| 2020-02-13 | $43.30 | $43.56 | $43.18 | $43.40 | $39.99 | 15,378 |
| 2020-02-12 | $43.70 | $44.02 | $43.29 | $43.62 | $40.19 | 16,492 |
| 2020-02-11 | $43.14 | $43.24 | $42.93 | $42.99 | $39.61 | 11,052 |
| 2020-02-10 | $42.68 | $42.68 | $42.28 | $42.46 | $39.12 | 16,904 |
| 2020-02-07 | $42.96 | $43.17 | $42.72 | $42.92 | $39.55 | 19,013 |
| 2020-02-06 | $43.56 | $43.75 | $43.28 | $43.28 | $39.88 | 20,387 |
| 2020-02-05 | $42.98 | $43.96 | $42.98 | $43.77 | $40.33 | 121,499 |
| 2020-02-04 | $42.34 | $42.60 | $42.01 | $42.10 | $38.79 | 29,843 |
| 2020-02-03 | $42.04 | $42.22 | $41.48 | $41.63 | $38.36 | 43,733 |
| 2020-01-31 | $42.39 | $42.40 | $41.76 | $42.02 | $38.72 | 111,118 |
| 2020-01-30 | $42.36 | $43.09 | $42.19 | $43.08 | $39.70 | 30,105 |
| 2020-01-29 | $43.69 | $43.71 | $42.83 | $42.84 | $39.47 | 19,197 |
| 2020-01-28 | $43.31 | $43.70 | $43.20 | $43.46 | $40.05 | 25,070 |
| 2020-01-27 | $43.70 | $43.78 | $43.18 | $43.20 | $39.81 | 28,899 |
| 2020-01-24 | $45.29 | $45.29 | $44.32 | $44.75 | $41.23 | 79,709 |
| 2020-01-23 | $45.23 | $45.66 | $45.00 | $45.45 | $41.88 | 15,920 |
| 2020-01-22 | $46.33 | $46.38 | $45.71 | $45.74 | $42.15 | 15,959 |
| 2020-01-21 | $47.10 | $47.17 | $46.46 | $46.46 | $42.81 | 14,064 |
| 2020-01-17 | $47.94 | $47.94 | $47.44 | $47.51 | $43.78 | 20,669 |
| 2020-01-16 | $47.94 | $48.27 | $47.80 | $47.86 | $44.10 | 22,882 |
| 2020-01-15 | $47.90 | $48.02 | $47.62 | $47.75 | $44.00 | 43,208 |
| 2020-01-14 | $47.78 | $48.34 | $47.60 | $48.25 | $44.46 | 19,592 |
| 2020-01-13 | $48.21 | $48.21 | $47.63 | $47.94 | $44.17 | 21,946 |
| 2020-01-10 | $48.11 | $48.31 | $48.06 | $48.13 | $44.35 | 63,034 |
| 2020-01-09 | $47.86 | $48.45 | $47.33 | $48.36 | $44.56 | 25,682 |
| 2020-01-08 | $48.98 | $48.98 | $47.78 | $48.00 | $44.23 | 30,852 |
| 2020-01-07 | $48.59 | $49.03 | $48.43 | $49.03 | $45.18 | 39,957 |
| 2020-01-06 | $48.27 | $48.82 | $48.09 | $48.61 | $44.79 | 22,185 |
| 2020-01-03 | $48.59 | $48.59 | $47.85 | $48.12 | $44.34 | 55,367 |
| 2020-01-02 | $48.21 | $48.21 | $47.78 | $48.01 | $44.24 | 36,907 |
| 2019-12-31 | $47.27 | $47.91 | $47.21 | $47.87 | $44.11 | 25,945 |
| 2019-12-30 | $47.68 | $47.88 | $47.43 | $47.43 | $43.70 | 16,952 |
| 2019-12-27 | $48.05 | $48.05 | $47.56 | $47.56 | $43.82 | 23,418 |
| 2019-12-26 | $48.28 | $48.31 | $47.89 | $47.89 | $44.13 | 25,151 |
| 2019-12-24 | $48.01 | $48.08 | $47.82 | $47.89 | $44.13 | 14,304 |
| 2019-12-23 | $46.83 | $47.91 | $46.83 | $47.87 | $44.11 | 27,078 |
| 2019-12-20 | $46.88 | $47.19 | $46.86 | $47.11 | $43.21 | 18,945 |
| 2019-12-19 | $46.50 | $46.78 | $46.50 | $46.69 | $42.83 | 30,845 |
| 2019-12-18 | $46.09 | $46.85 | $46.09 | $46.55 | $42.70 | 34,835 |
| 2019-12-17 | $46.20 | $46.60 | $46.10 | $46.28 | $42.45 | 42,663 |
| 2019-12-16 | $45.62 | $46.29 | $45.62 | $46.11 | $42.30 | 32,082 |
| 2019-12-13 | $45.84 | $46.15 | $45.28 | $45.33 | $41.58 | 13,508 |
| 2019-12-12 | $44.97 | $45.86 | $44.97 | $45.73 | $41.95 | 36,378 |
| 2019-12-11 | $44.55 | $44.81 | $44.54 | $44.71 | $41.01 | 17,251 |
| 2019-12-10 | $44.35 | $44.75 | $44.32 | $44.57 | $40.88 | 24,981 |
| 2019-12-09 | $43.99 | $44.58 | $43.99 | $44.33 | $40.66 | 17,584 |
| 2019-12-06 | $43.68 | $44.47 | $43.68 | $44.40 | $40.73 | 16,335 |
| 2019-12-05 | $43.68 | $43.77 | $43.10 | $43.26 | $39.68 | 25,819 |
| 2019-12-04 | $42.96 | $43.78 | $42.96 | $43.52 | $39.92 | 25,411 |
| 2019-12-03 | $42.95 | $43.00 | $42.52 | $42.58 | $39.06 | 72,917 |
| 2019-12-02 | $43.71 | $43.95 | $43.48 | $43.56 | $39.96 | 21,848 |
| 2019-11-29 | $43.81 | $43.81 | $43.44 | $43.62 | $40.01 | 9,258 |
| 2019-11-27 | $43.87 | $44.29 | $43.69 | $44.21 | $40.55 | 18,291 |
| 2019-11-26 | $44.54 | $44.55 | $43.75 | $43.84 | $40.21 | 41,216 |
| 2019-11-25 | $44.11 | $44.63 | $44.06 | $44.62 | $40.93 | 20,727 |
| 2019-11-22 | $44.60 | $44.67 | $44.23 | $44.26 | $40.60 | 16,846 |
| 2019-11-21 | $43.93 | $44.38 | $43.75 | $44.36 | $40.69 | 22,203 |
| 2019-11-20 | $43.20 | $44.23 | $42.98 | $43.73 | $40.11 | 41,070 |
| 2019-11-19 | $43.74 | $43.74 | $43.17 | $43.23 | $39.65 | 11,440 |
| 2019-11-18 | $44.46 | $44.46 | $43.77 | $43.93 | $40.30 | 11,757 |
| 2019-11-15 | $44.36 | $44.86 | $44.36 | $44.69 | $40.99 | 10,089 |
| 2019-11-14 | $44.38 | $44.59 | $44.00 | $44.17 | $40.52 | 10,088 |
| 2019-11-13 | $44.26 | $44.50 | $44.06 | $44.24 | $40.58 | 8,854 |
| 2019-11-12 | $44.99 | $45.33 | $44.43 | $44.66 | $40.97 | 15,746 |
| 2019-11-11 | $44.65 | $45.05 | $44.53 | $44.94 | $41.22 | 6,796 |
| 2019-11-08 | $44.70 | $45.30 | $44.48 | $45.29 | $41.54 | 10,539 |
| 2019-11-07 | $45.09 | $45.53 | $44.93 | $45.12 | $41.39 | 16,899 |
| 2019-11-06 | $45.60 | $45.74 | $44.47 | $44.59 | $40.90 | 57,530 |
| 2019-11-05 | $45.99 | $46.38 | $45.60 | $45.79 | $42.00 | 25,168 |
| 2019-11-04 | $44.95 | $45.91 | $44.95 | $45.84 | $42.05 | 65,121 |
| 2019-11-01 | $43.45 | $44.47 | $43.45 | $44.46 | $40.78 | 7,846 |
| 2019-10-31 | $43.16 | $43.18 | $42.45 | $43.01 | $39.45 | 16,985 |
| 2019-10-30 | $44.65 | $44.65 | $43.23 | $43.26 | $39.68 | 12,626 |
| 2019-10-29 | $43.87 | $44.97 | $43.87 | $44.58 | $40.89 | 9,155 |
| 2019-10-28 | $44.60 | $44.91 | $44.08 | $44.10 | $40.45 | 14,217 |
| 2019-10-25 | $44.05 | $44.55 | $43.99 | $44.45 | $40.77 | 46,314 |
| 2019-10-24 | $44.51 | $44.56 | $43.65 | $44.02 | $40.38 | 10,824 |
| 2019-10-23 | $43.68 | $44.51 | $43.55 | $44.36 | $40.69 | 14,252 |
| 2019-10-22 | $43.28 | $44.39 | $43.28 | $43.92 | $40.29 | 10,310 |
| 2019-10-21 | $42.38 | $43.16 | $42.38 | $43.16 | $39.59 | 6,793 |
| 2019-10-18 | $42.57 | $42.98 | $42.38 | $42.38 | $38.87 | 6,425 |
| 2019-10-17 | $42.80 | $42.80 | $42.49 | $42.62 | $39.09 | 54,675 |
| 2019-10-16 | $43.09 | $43.34 | $42.66 | $42.66 | $39.13 | 6,277 |
| 2019-10-15 | $42.97 | $43.76 | $42.88 | $43.26 | $39.68 | 8,044 |
| 2019-10-14 | $42.58 | $43.24 | $42.36 | $43.11 | $39.54 | 6,697 |
| 2019-10-11 | $43.06 | $43.61 | $43.00 | $43.20 | $39.63 | 25,518 |
| 2019-10-10 | $41.98 | $42.49 | $41.95 | $42.44 | $38.93 | 13,705 |
| 2019-10-09 | $42.00 | $42.20 | $41.68 | $41.88 | $38.42 | 37,444 |
| 2019-10-08 | $41.93 | $42.18 | $41.55 | $41.55 | $38.11 | 48,253 |
| 2019-10-07 | $42.55 | $43.13 | $42.46 | $42.46 | $38.95 | 10,590 |
| 2019-10-04 | $43.08 | $43.08 | $42.59 | $43.04 | $39.48 | 4,230 |
| 2019-10-03 | $41.92 | $43.02 | $41.80 | $43.00 | $39.44 | 76,834 |
| 2019-10-02 | $43.04 | $43.20 | $42.22 | $42.25 | $38.75 | 11,329 |
| 2019-10-01 | $44.59 | $44.72 | $43.30 | $43.32 | $39.74 | 45,123 |
| 2019-09-30 | $44.38 | $44.65 | $44.38 | $44.38 | $40.71 | 11,129 |
| 2019-09-27 | $44.35 | $45.05 | $44.35 | $44.74 | $41.04 | 6,790 |
| 2019-09-26 | $44.88 | $44.88 | $44.38 | $44.71 | $41.01 | 8,536 |
| 2019-09-25 | $44.78 | $45.21 | $44.69 | $45.16 | $41.42 | 7,151 |
| 2019-09-24 | $46.14 | $46.14 | $44.84 | $45.11 | $41.38 | 19,817 |
| 2019-09-23 | $45.78 | $46.38 | $45.78 | $46.25 | $42.42 | 40,219 |
| 2019-09-20 | $46.37 | $46.59 | $46.24 | $46.44 | $42.35 | 8,434 |
| 2019-09-19 | $46.97 | $47.05 | $46.32 | $46.32 | $42.24 | 5,080 |
| 2019-09-18 | $46.59 | $46.73 | $46.36 | $46.62 | $42.52 | 6,409 |
| 2019-09-17 | $48.00 | $48.00 | $46.71 | $46.94 | $42.81 | 41,560 |
| 2019-09-16 | $48.21 | $48.45 | $47.20 | $48.24 | $44.00 | 30,134 |
| 2019-09-13 | $45.73 | $45.96 | $45.60 | $45.88 | $41.84 | 7,363 |
| 2019-09-12 | $45.17 | $45.60 | $45.02 | $45.34 | $41.35 | 11,362 |
| 2019-09-11 | $45.95 | $46.50 | $45.73 | $45.96 | $41.92 | 21,025 |
| 2019-09-10 | $45.62 | $46.52 | $45.62 | $45.75 | $41.72 | 25,138 |
| 2019-09-09 | $44.50 | $45.44 | $44.50 | $45.43 | $41.43 | 10,023 |
| 2019-09-06 | $43.74 | $44.02 | $43.33 | $43.99 | $40.12 | 8,808 |
| 2019-09-05 | $43.53 | $44.44 | $43.53 | $43.92 | $40.06 | 13,825 |
| 2019-09-04 | $43.03 | $43.21 | $42.96 | $43.14 | $39.34 | 5,466 |
| 2019-09-03 | $41.81 | $42.48 | $41.65 | $42.42 | $38.69 | 24,252 |
| 2019-08-30 | $42.81 | $43.05 | $42.48 | $42.69 | $38.93 | 37,777 |
| 2019-08-29 | $42.22 | $42.86 | $42.22 | $42.65 | $38.90 | 17,233 |
| 2019-08-28 | $41.15 | $42.09 | $40.99 | $41.82 | $38.14 | 15,885 |
| 2019-08-27 | $41.43 | $41.57 | $40.74 | $40.94 | $37.34 | 41,409 |
| 2019-08-26 | $41.57 | $41.57 | $41.07 | $41.18 | $37.56 | 31,550 |
| 2019-08-23 | $42.05 | $42.59 | $40.87 | $41.07 | $37.46 | 66,094 |
| 2019-08-22 | $43.12 | $43.31 | $42.80 | $42.80 | $39.03 | 26,535 |
| 2019-08-21 | $43.23 | $43.33 | $42.94 | $42.94 | $39.16 | 33,816 |
| 2019-08-20 | $43.00 | $43.00 | $42.71 | $42.76 | $39.00 | 20,500 |
| 2019-08-19 | $42.70 | $43.37 | $42.70 | $43.28 | $39.47 | 11,391 |
| 2019-08-16 | $41.38 | $42.18 | $41.38 | $42.07 | $38.37 | 18,614 |
| 2019-08-15 | $41.34 | $41.39 | $40.92 | $41.32 | $37.68 | 31,881 |
| 2019-08-14 | $42.50 | $42.51 | $41.47 | $41.50 | $37.85 | 43,323 |
| 2019-08-13 | $42.73 | $44.27 | $42.73 | $43.56 | $39.73 | 26,788 |
| 2019-08-12 | $43.56 | $43.56 | $43.06 | $43.10 | $39.31 | 16,219 |
| 2019-08-09 | $44.43 | $44.45 | $43.67 | $43.79 | $39.94 | 42,930 |
| 2019-08-08 | $43.46 | $44.35 | $43.26 | $44.34 | $40.44 | 100,455 |
| 2019-08-07 | $42.59 | $43.42 | $42.15 | $43.19 | $39.39 | 66,439 |
| 2019-08-06 | $44.03 | $44.30 | $42.85 | $43.50 | $39.67 | 28,917 |
| 2019-08-05 | $44.55 | $44.55 | $43.66 | $43.76 | $39.91 | 25,412 |
| 2019-08-02 | $46.35 | $46.35 | $45.14 | $45.49 | $41.49 | 24,770 |
| 2019-08-01 | $46.90 | $46.95 | $45.91 | $46.18 | $42.12 | 27,465 |
| 2019-07-31 | $47.61 | $48.31 | $47.27 | $47.66 | $43.47 | 27,590 |
| 2019-07-30 | $46.16 | $47.62 | $46.06 | $47.54 | $43.36 | 19,429 |
| 2019-07-29 | $46.81 | $46.81 | $46.10 | $46.37 | $42.29 | 11,109 |
| 2019-07-26 | $47.08 | $47.16 | $46.70 | $46.92 | $42.79 | 12,689 |
| 2019-07-25 | $48.03 | $48.03 | $47.02 | $47.08 | $42.94 | 51,753 |
| 2019-07-24 | $47.46 | $48.15 | $47.46 | $47.88 | $43.67 | 12,757 |
| 2019-07-23 | $47.31 | $47.58 | $47.16 | $47.52 | $43.34 | 13,778 |
| 2019-07-22 | $47.22 | $47.56 | $46.96 | $47.37 | $43.20 | 43,398 |
| 2019-07-19 | $46.70 | $47.19 | $46.58 | $47.08 | $42.94 | 37,218 |
| 2019-07-18 | $46.50 | $46.69 | $46.20 | $46.69 | $42.58 | 125,536 |
| 2019-07-17 | $47.23 | $47.23 | $46.61 | $46.61 | $42.51 | 29,355 |
| 2019-07-16 | $48.03 | $48.09 | $47.21 | $47.46 | $43.28 | 19,552 |
| 2019-07-15 | $48.94 | $48.94 | $48.01 | $48.05 | $43.82 | 24,412 |
| 2019-07-12 | $48.65 | $49.09 | $48.65 | $48.90 | $44.60 | 42,991 |
| 2019-07-11 | $48.67 | $48.68 | $48.45 | $48.60 | $44.32 | 12,716 |
| 2019-07-10 | $48.30 | $48.72 | $48.30 | $48.64 | $44.36 | 60,240 |
| 2019-07-09 | $47.68 | $47.91 | $47.53 | $47.89 | $43.68 | 12,734 |
| 2019-07-08 | $47.75 | $48.15 | $47.75 | $47.82 | $43.61 | 19,061 |
| 2019-07-05 | $47.55 | $47.95 | $47.55 | $47.95 | $43.73 | 17,647 |
| 2019-07-03 | $47.66 | $47.73 | $47.43 | $47.73 | $43.53 | 14,425 |
| 2019-07-02 | $48.53 | $48.53 | $47.37 | $47.52 | $43.34 | 102,173 |
| 2019-07-01 | $49.43 | $49.43 | $48.54 | $48.61 | $44.33 | 152,677 |
| 2019-06-28 | $48.02 | $48.59 | $48.02 | $48.55 | $44.28 | 21,457 |
| 2019-06-27 | $48.06 | $48.29 | $47.77 | $47.88 | $43.67 | 18,654 |
| 2019-06-26 | $47.63 | $48.55 | $47.63 | $48.10 | $43.87 | 83,686 |
| 2019-06-25 | $47.36 | $47.40 | $47.09 | $47.13 | $42.98 | 32,685 |
| 2019-06-24 | $48.11 | $48.30 | $47.38 | $47.46 | $43.28 | 49,938 |
| 2019-06-21 | $48.17 | $48.48 | $48.15 | $48.30 | $43.80 | 28,554 |
| 2019-06-20 | $47.50 | $48.14 | $47.50 | $48.02 | $43.54 | 223,211 |
| 2019-06-19 | $46.66 | $47.03 | $46.45 | $46.69 | $42.34 | 60,649 |
| 2019-06-18 | $46.34 | $46.98 | $46.33 | $46.71 | $42.35 | 63,759 |
| 2019-06-17 | $45.24 | $46.11 | $45.24 | $45.95 | $41.66 | 17,156 |
| 2019-06-14 | $46.06 | $46.06 | $45.29 | $45.40 | $41.17 | 24,410 |
| 2019-06-13 | $45.89 | $46.05 | $45.71 | $46.05 | $41.76 | 24,552 |
| 2019-06-12 | $45.88 | $45.88 | $45.21 | $45.29 | $41.07 | 51,676 |
| 2019-06-11 | $46.43 | $46.64 | $46.25 | $46.25 | $41.94 | 22,536 |
| 2019-06-10 | $46.10 | $46.52 | $45.99 | $46.02 | $41.73 | 29,692 |
| 2019-06-07 | $45.92 | $46.30 | $45.69 | $45.98 | $41.69 | 27,400 |
| 2019-06-06 | $45.23 | $45.92 | $45.23 | $45.78 | $41.51 | 41,173 |
| 2019-06-05 | $45.65 | $45.87 | $44.72 | $45.15 | $40.94 | 153,496 |
| 2019-06-04 | $45.51 | $45.90 | $45.22 | $45.82 | $41.55 | 46,877 |
| 2019-06-03 | $44.88 | $45.26 | $44.74 | $45.10 | $40.89 | 35,713 |
| 2019-05-31 | $44.68 | $45.11 | $44.48 | $44.60 | $40.44 | 346,385 |
| 2019-05-30 | $46.17 | $46.20 | $45.32 | $45.41 | $41.17 | 27,718 |
| 2019-05-29 | $45.63 | $46.23 | $45.43 | $46.16 | $41.86 | 53,170 |
| 2019-05-28 | $47.02 | $47.02 | $46.42 | $46.43 | $42.10 | 48,521 |
| 2019-05-24 | $47.44 | $47.52 | $46.54 | $46.84 | $42.47 | 36,315 |
| 2019-05-23 | $48.12 | $48.12 | $46.69 | $46.97 | $42.59 | 65,987 |
| 2019-05-22 | $49.92 | $49.92 | $48.87 | $49.02 | $44.45 | 14,338 |
| 2019-05-21 | $49.62 | $50.32 | $49.62 | $50.24 | $45.55 | 22,694 |
| 2019-05-20 | $49.31 | $49.60 | $49.31 | $49.42 | $44.81 | 20,773 |
| 2019-05-17 | $49.74 | $50.00 | $49.32 | $49.43 | $44.82 | 17,621 |
| 2019-05-16 | $50.03 | $50.28 | $49.93 | $50.12 | $45.45 | 17,066 |
| 2019-05-15 | $48.98 | $49.76 | $48.97 | $49.66 | $45.03 | 14,582 |
| 2019-05-14 | $48.86 | $49.74 | $48.86 | $49.43 | $44.82 | 25,881 |
| 2019-05-13 | $49.09 | $49.23 | $48.23 | $48.50 | $43.98 | 28,398 |
| 2019-05-10 | $49.31 | $49.63 | $48.61 | $49.53 | $44.91 | 52,276 |
| 2019-05-09 | $49.26 | $49.63 | $48.66 | $49.45 | $44.84 | 30,079 |
| 2019-05-08 | $49.52 | $50.11 | $49.40 | $49.64 | $45.01 | 30,021 |
| 2019-05-07 | $49.52 | $49.55 | $48.84 | $49.53 | $44.91 | 84,237 |
| 2019-05-06 | $49.57 | $50.25 | $49.57 | $50.05 | $45.38 | 28,205 |
| 2019-05-03 | $49.94 | $50.43 | $49.94 | $50.14 | $45.46 | 31,585 |
| 2019-05-02 | $50.13 | $50.46 | $49.44 | $49.54 | $44.92 | 321,291 |
| 2019-05-01 | $51.79 | $51.90 | $50.50 | $50.50 | $45.79 | 163,709 |
| 2019-04-30 | $52.59 | $52.59 | $51.71 | $51.78 | $46.95 | 18,704 |
| 2019-04-29 | $52.29 | $52.63 | $52.17 | $52.33 | $47.45 | 73,877 |
| 2019-04-26 | $52.57 | $52.59 | $51.79 | $52.36 | $47.48 | 42,107 |
| 2019-04-25 | $53.24 | $53.31 | $52.81 | $52.81 | $47.88 | 53,713 |
| 2019-04-24 | $54.15 | $54.15 | $53.16 | $53.19 | $48.23 | 27,029 |
| 2019-04-23 | $54.10 | $54.21 | $53.74 | $53.89 | $48.86 | 32,366 |
| 2019-04-22 | $53.26 | $54.01 | $53.07 | $54.00 | $48.96 | 63,332 |
| 2019-04-18 | $53.23 | $53.23 | $52.69 | $52.74 | $47.82 | 37,624 |
| 2019-04-17 | $53.26 | $53.51 | $52.96 | $53.01 | $48.07 | 14,963 |
| 2019-04-16 | $52.80 | $53.12 | $52.54 | $53.01 | $48.07 | 18,940 |
| 2019-04-15 | $52.91 | $53.20 | $52.66 | $52.66 | $47.75 | 28,476 |
| 2019-04-12 | $53.27 | $53.49 | $52.93 | $53.07 | $48.12 | 53,809 |
| 2019-04-11 | $51.73 | $52.06 | $51.24 | $51.67 | $46.85 | 32,994 |
| 2019-04-10 | $51.48 | $52.01 | $51.48 | $51.76 | $46.93 | 53,272 |
| 2019-04-09 | $51.86 | $51.86 | $51.16 | $51.22 | $46.44 | 29,578 |
| 2019-04-08 | $52.00 | $52.31 | $51.81 | $52.03 | $47.18 | 59,042 |
| 2019-04-05 | $50.81 | $51.90 | $50.81 | $51.85 | $47.01 | 30,363 |
| 2019-04-04 | $50.32 | $50.61 | $49.93 | $50.58 | $45.86 | 40,807 |
| 2019-04-03 | $51.10 | $51.10 | $49.99 | $50.21 | $45.53 | 72,023 |
| 2019-04-02 | $51.46 | $51.55 | $50.84 | $50.85 | $46.11 | 33,607 |
| 2019-04-01 | $51.07 | $51.50 | $51.00 | $51.38 | $46.59 | 151,935 |
| 2019-03-29 | $51.39 | $51.52 | $50.54 | $50.65 | $45.93 | 36,609 |
| 2019-03-28 | $50.26 | $50.92 | $50.26 | $50.87 | $46.13 | 39,228 |
| 2019-03-27 | $50.81 | $51.00 | $50.16 | $50.52 | $45.81 | 30,584 |
| 2019-03-26 | $50.64 | $51.33 | $50.56 | $50.87 | $46.13 | 44,508 |
| 2019-03-25 | $49.63 | $50.09 | $49.28 | $50.06 | $45.39 | 53,561 |
| 2019-03-22 | $51.08 | $51.14 | $49.66 | $49.85 | $45.20 | 72,439 |
| 2019-03-21 | $51.12 | $51.73 | $51.03 | $51.63 | $46.81 | 44,991 |
| 2019-03-20 | $50.35 | $51.74 | $50.22 | $51.28 | $46.50 | 34,691 |
| 2019-03-19 | $51.04 | $51.21 | $50.28 | $50.51 | $45.80 | 58,862 |
| 2019-03-18 | $49.94 | $50.79 | $49.94 | $50.71 | $45.98 | 25,881 |
| 2019-03-15 | $49.90 | $50.26 | $49.90 | $50.01 | $45.10 | 33,203 |
| 2019-03-14 | $49.92 | $50.31 | $49.92 | $50.07 | $45.16 | 36,812 |
| 2019-03-13 | $49.59 | $49.92 | $49.45 | $49.85 | $44.96 | 45,943 |
| 2019-03-12 | $48.84 | $49.40 | $48.84 | $49.24 | $44.41 | 52,006 |
| 2019-03-11 | $48.21 | $48.74 | $48.05 | $48.64 | $43.87 | 43,352 |
| 2019-03-08 | $48.22 | $48.22 | $47.38 | $47.73 | $43.05 | 63,928 |
| 2019-03-07 | $49.51 | $49.51 | $48.81 | $48.95 | $44.15 | 94,384 |
| 2019-03-06 | $50.07 | $50.07 | $49.31 | $49.48 | $44.63 | 42,260 |
| 2019-03-05 | $50.72 | $50.76 | $50.04 | $50.36 | $45.42 | 100,958 |
| 2019-03-04 | $50.97 | $50.97 | $49.97 | $50.65 | $45.68 | 56,161 |
| 2019-03-01 | $50.16 | $50.61 | $50.13 | $50.60 | $45.64 | 58,351 |
| 2019-02-28 | $50.38 | $50.38 | $49.28 | $49.64 | $44.77 | 101,512 |
| 2019-02-27 | $50.48 | $50.92 | $50.12 | $50.28 | $45.35 | 31,785 |
| 2019-02-26 | $50.49 | $50.81 | $50.16 | $50.18 | $45.26 | 34,506 |
| 2019-02-25 | $50.16 | $50.68 | $50.16 | $50.49 | $45.54 | 50,429 |
| 2019-02-22 | $50.71 | $50.78 | $50.16 | $50.36 | $45.42 | 39,864 |
| 2019-02-21 | $51.21 | $51.21 | $50.07 | $50.24 | $45.31 | 142,529 |
| 2019-02-20 | $51.09 | $51.76 | $51.09 | $51.36 | $46.32 | 139,789 |
| 2019-02-19 | $50.64 | $51.36 | $50.64 | $51.15 | $46.13 | 46,852 |
| 2019-02-15 | $50.68 | $51.14 | $50.65 | $50.98 | $45.98 | 43,540 |
| 2019-02-14 | $49.50 | $50.46 | $49.50 | $50.14 | $45.22 | 64,189 |
| 2019-02-13 | $49.01 | $50.05 | $49.01 | $49.71 | $44.83 | 67,258 |
| 2019-02-12 | $48.97 | $49.42 | $48.74 | $48.83 | $44.04 | 59,918 |
| 2019-02-11 | $47.58 | $48.49 | $47.56 | $48.41 | $43.66 | 79,157 |
| 2019-02-08 | $47.95 | $47.95 | $47.14 | $47.87 | $43.17 | 36,744 |
| 2019-02-07 | $49.64 | $49.72 | $47.93 | $48.24 | $43.51 | 65,141 |
| 2019-02-06 | $50.13 | $50.34 | $49.90 | $49.96 | $45.06 | 73,682 |
| 2019-02-05 | $50.41 | $50.70 | $50.24 | $50.35 | $45.41 | 50,398 |
| 2019-02-04 | $49.88 | $50.51 | $49.69 | $50.51 | $45.56 | 50,855 |
| 2019-02-01 | $50.19 | $50.62 | $49.87 | $50.21 | $45.29 | 313,931 |
| 2019-01-31 | $50.19 | $50.36 | $49.52 | $49.79 | $44.91 | 64,959 |
| 2019-01-30 | $49.44 | $50.06 | $49.17 | $49.94 | $45.04 | 36,317 |
| 2019-01-29 | $49.17 | $49.36 | $49.01 | $49.09 | $44.28 | 32,026 |
| 2019-01-28 | $48.51 | $48.82 | $48.30 | $48.82 | $44.03 | 26,207 |
| 2019-01-25 | $48.86 | $49.70 | $48.86 | $49.39 | $44.55 | 98,555 |
| 2019-01-24 | $47.97 | $48.91 | $47.92 | $48.49 | $43.73 | 62,026 |
| 2019-01-23 | $49.00 | $49.00 | $47.79 | $48.11 | $43.39 | 79,159 |
| 2019-01-22 | $49.56 | $49.56 | $48.72 | $48.75 | $43.97 | 90,258 |
| 2019-01-18 | $49.82 | $50.13 | $49.43 | $50.13 | $45.21 | 66,844 |
| 2019-01-17 | $48.15 | $49.39 | $48.10 | $49.15 | $44.33 | 34,662 |
| 2019-01-16 | $48.51 | $48.99 | $48.30 | $48.59 | $43.82 | 64,367 |
| 2019-01-15 | $48.55 | $49.01 | $48.41 | $48.55 | $43.79 | 89,481 |
| 2019-01-14 | $47.62 | $48.53 | $47.62 | $48.30 | $43.56 | 51,384 |
| 2019-01-11 | $48.06 | $48.50 | $47.75 | $48.26 | $43.53 | 63,406 |
| 2019-01-10 | $47.67 | $48.54 | $47.48 | $48.50 | $43.74 | 71,906 |
| 2019-01-09 | $47.87 | $48.39 | $47.43 | $48.16 | $43.44 | 163,552 |
| 2019-01-08 | $47.35 | $47.53 | $46.78 | $47.23 | $42.60 | 166,426 |
| 2019-01-07 | $45.88 | $47.01 | $45.56 | $46.61 | $42.04 | 205,871 |
| 2019-01-04 | $44.74 | $45.72 | $44.63 | $45.67 | $41.19 | 71,467 |
| 2019-01-03 | $43.97 | $44.40 | $43.10 | $43.83 | $39.53 | 49,981 |
| 2019-01-02 | $42.28 | $44.31 | $42.27 | $44.09 | $39.77 | 82,645 |
| 2018-12-31 | $43.32 | $43.39 | $42.50 | $43.14 | $38.91 | 527,308 |
| 2018-12-28 | $43.56 | $43.63 | $42.54 | $42.90 | $38.69 | 114,448 |
| 2018-12-27 | $42.29 | $43.26 | $41.57 | $43.23 | $38.99 | 180,729 |
| 2018-12-26 | $40.66 | $43.17 | $39.89 | $43.17 | $38.94 | 101,442 |
| 2018-12-24 | $41.71 | $41.71 | $40.29 | $40.29 | $36.34 | 88,256 |
| 2018-12-21 | $42.51 | $43.44 | $42.09 | $42.35 | $37.98 | 219,428 |
| 2018-12-20 | $43.53 | $44.45 | $42.71 | $42.88 | $38.46 | 164,063 |
| 2018-12-19 | $44.91 | $45.81 | $43.96 | $44.17 | $39.62 | 86,100 |
| 2018-12-18 | $45.74 | $45.85 | $44.50 | $44.70 | $40.09 | 124,228 |
| 2018-12-17 | $46.53 | $47.03 | $45.49 | $45.72 | $41.01 | 193,455 |
| 2018-12-14 | $47.94 | $47.97 | $46.54 | $46.70 | $41.89 | 75,052 |
| 2018-12-13 | $48.15 | $48.52 | $47.73 | $48.16 | $43.19 | 66,026 |
| 2018-12-12 | $48.37 | $49.26 | $48.33 | $48.33 | $43.35 | 141,918 |
| 2018-12-11 | $48.61 | $48.73 | $47.43 | $47.76 | $42.84 | 36,665 |
| 2018-12-10 | $48.43 | $48.67 | $47.01 | $47.84 | $42.91 | 45,322 |
| 2018-12-07 | $50.31 | $51.04 | $48.86 | $48.95 | $43.90 | 66,265 |
| 2018-12-06 | $49.22 | $49.23 | $48.15 | $49.20 | $44.13 | 91,944 |
| 2018-12-04 | $52.13 | $52.22 | $50.35 | $50.42 | $45.22 | 48,633 |
| 2018-12-03 | $52.15 | $52.46 | $51.42 | $52.01 | $46.65 | 52,863 |
| 2018-11-30 | $51.11 | $51.11 | $50.14 | $50.83 | $45.59 | 69,049 |
| 2018-11-29 | $50.90 | $51.57 | $50.80 | $51.15 | $45.88 | 53,052 |
| 2018-11-28 | $50.03 | $50.80 | $49.50 | $50.80 | $45.56 | 51,477 |
| 2018-11-27 | $50.26 | $50.55 | $49.86 | $50.11 | $44.94 | 46,966 |
| 2018-11-26 | $50.11 | $50.80 | $50.11 | $50.52 | $45.31 | 70,807 |
| 2018-11-23 | $49.93 | $50.22 | $49.53 | $49.66 | $44.54 | 64,170 |
| 2018-11-21 | $50.87 | $51.92 | $50.87 | $51.45 | $46.15 | 528,046 |
| 2018-11-20 | $51.72 | $51.72 | $50.12 | $50.45 | $45.25 | 352,754 |
| 2018-11-19 | $52.12 | $52.83 | $52.11 | $52.50 | $47.09 | 33,024 |
| 2018-11-16 | $52.59 | $52.92 | $52.05 | $52.65 | $47.22 | 131,368 |
| 2018-11-15 | $51.14 | $52.29 | $50.94 | $52.29 | $46.90 | 91,978 |
| 2018-11-14 | $52.19 | $52.61 | $50.87 | $51.33 | $46.04 | 55,365 |
| 2018-11-13 | $52.41 | $52.91 | $51.19 | $51.36 | $46.07 | 123,746 |
| 2018-11-12 | $54.50 | $54.50 | $52.57 | $52.59 | $47.17 | 83,334 |
| 2018-11-09 | $53.39 | $54.49 | $53.24 | $54.14 | $48.56 | 65,107 |
| 2018-11-08 | $55.57 | $55.63 | $54.13 | $54.26 | $48.67 | 40,815 |
| 2018-11-07 | $55.30 | $55.82 | $54.81 | $55.62 | $49.89 | 41,482 |
| 2018-11-06 | $54.75 | $54.75 | $53.85 | $54.57 | $48.94 | 45,631 |
| 2018-11-05 | $53.75 | $54.56 | $53.75 | $54.47 | $48.85 | 52,613 |
| 2018-11-02 | $54.48 | $54.60 | $52.90 | $53.22 | $47.73 | 76,753 |
| 2018-11-01 | $53.67 | $54.34 | $53.01 | $53.96 | $48.40 | 968,447 |
| 2018-10-31 | $53.78 | $54.55 | $53.28 | $53.32 | $47.82 | 868,969 |
| 2018-10-30 | $51.47 | $53.11 | $51.47 | $53.01 | $47.54 | 40,201 |
| 2018-10-29 | $53.31 | $53.32 | $51.00 | $51.65 | $46.33 | 297,888 |
| 2018-10-26 | $52.90 | $53.82 | $52.13 | $52.95 | $47.49 | 72,730 |
| 2018-10-25 | $53.76 | $54.04 | $53.22 | $53.58 | $48.06 | 276,603 |
| 2018-10-24 | $55.64 | $55.64 | $53.07 | $53.07 | $47.60 | 63,915 |
| 2018-10-23 | $56.28 | $56.28 | $54.94 | $55.68 | $49.94 | 33,107 |
| 2018-10-22 | $58.09 | $58.09 | $57.01 | $57.37 | $51.46 | 79,584 |
| 2018-10-19 | $58.65 | $59.28 | $58.06 | $58.15 | $52.16 | 19,310 |
| 2018-10-18 | $58.77 | $59.46 | $58.53 | $58.83 | $52.76 | 48,337 |
| 2018-10-17 | $60.01 | $60.20 | $59.12 | $59.47 | $53.34 | 32,579 |
| 2018-10-16 | $59.97 | $60.32 | $59.79 | $60.22 | $54.01 | 34,181 |
| 2018-10-15 | $59.97 | $60.23 | $59.46 | $59.61 | $53.46 | 105,110 |
| 2018-10-12 | $60.21 | $60.46 | $58.91 | $59.88 | $53.71 | 56,196 |
| 2018-10-11 | $60.73 | $61.01 | $59.05 | $59.45 | $53.32 | 490,297 |
| 2018-10-10 | $63.75 | $63.94 | $61.17 | $61.20 | $54.89 | 78,785 |
| 2018-10-09 | $63.26 | $64.27 | $62.96 | $63.78 | $57.20 | 106,222 |
| 2018-10-08 | $62.83 | $63.14 | $62.38 | $63.08 | $56.58 | 81,189 |
| 2018-10-05 | $63.28 | $63.52 | $62.72 | $63.21 | $56.69 | 21,925 |
| 2018-10-04 | $63.35 | $63.84 | $62.90 | $63.23 | $56.71 | 48,347 |
| 2018-10-03 | $63.04 | $63.71 | $62.71 | $63.60 | $57.04 | 42,261 |
| 2018-10-02 | $63.13 | $63.13 | $62.32 | $62.74 | $56.27 | 88,773 |
| 2018-10-01 | $62.22 | $63.09 | $62.22 | $62.87 | $56.39 | 505,895 |
| 2018-09-28 | $61.83 | $62.74 | $61.83 | $62.13 | $55.72 | 686,828 |
| 2018-09-27 | $62.44 | $62.44 | $61.97 | $62.12 | $55.72 | 24,015 |
| 2018-09-26 | $62.56 | $62.70 | $62.08 | $62.08 | $55.68 | 11,879 |
| 2018-09-25 | $62.82 | $63.09 | $62.74 | $62.75 | $56.28 | 46,674 |
| 2018-09-24 | $62.37 | $62.69 | $61.96 | $62.36 | $55.93 | 32,587 |
| 2018-09-21 | $61.27 | $61.94 | $61.27 | $61.71 | $55.14 | 11,024 |
| 2018-09-20 | $61.70 | $61.98 | $61.21 | $61.25 | $54.73 | 24,232 |
| 2018-09-19 | $61.10 | $61.69 | $61.10 | $61.41 | $54.87 | 16,205 |
| 2018-09-18 | $61.55 | $61.62 | $61.14 | $61.25 | $54.73 | 15,152 |
| 2018-09-17 | $61.07 | $61.15 | $60.54 | $60.62 | $54.17 | 18,654 |
| 2018-09-14 | $60.25 | $61.04 | $60.25 | $60.69 | $54.23 | 30,582 |
| 2018-09-13 | $60.41 | $60.60 | $59.91 | $60.41 | $53.98 | 26,920 |
| 2018-09-12 | $60.53 | $60.99 | $60.30 | $60.51 | $54.07 | 16,646 |
| 2018-09-11 | $59.33 | $60.30 | $59.25 | $60.09 | $53.69 | 128,301 |
| 2018-09-10 | $59.75 | $59.75 | $59.29 | $59.29 | $52.98 | 11,277 |
| 2018-09-07 | $59.07 | $59.32 | $58.70 | $59.29 | $52.98 | 22,897 |
| 2018-09-06 | $60.62 | $60.63 | $59.38 | $59.56 | $53.22 | 14,655 |
| 2018-09-05 | $60.78 | $60.84 | $59.96 | $60.76 | $54.29 | 62,481 |
| 2018-09-04 | $61.77 | $61.85 | $60.89 | $61.03 | $54.53 | 27,629 |
| 2018-08-31 | $62.00 | $62.00 | $61.24 | $61.55 | $55.00 | 13,305 |
| 2018-08-30 | $62.02 | $62.22 | $61.67 | $62.01 | $55.41 | 14,226 |
| 2018-08-29 | $61.99 | $62.38 | $61.76 | $62.06 | $55.45 | 11,585 |
| 2018-08-28 | $61.99 | $62.24 | $61.45 | $61.54 | $54.99 | 17,779 |
| 2018-08-27 | $61.74 | $62.09 | $61.65 | $61.84 | $55.26 | 27,347 |
| 2018-08-24 | $61.65 | $61.83 | $61.44 | $61.45 | $54.91 | 10,407 |
| 2018-08-23 | $60.95 | $61.05 | $60.79 | $61.02 | $54.52 | 23,067 |
| 2018-08-22 | $60.80 | $61.43 | $60.80 | $61.19 | $54.68 | 51,598 |
| 2018-08-21 | $60.32 | $60.89 | $60.32 | $60.43 | $54.00 | 20,684 |
| 2018-08-20 | $59.63 | $60.14 | $59.58 | $59.86 | $53.49 | 21,013 |
| 2018-08-17 | $59.44 | $59.55 | $59.18 | $59.33 | $53.01 | 24,010 |
| 2018-08-16 | $59.23 | $59.71 | $59.14 | $59.17 | $52.87 | 18,293 |
| 2018-08-15 | $60.76 | $60.76 | $58.75 | $58.91 | $52.64 | 58,723 |
| 2018-08-14 | $61.39 | $61.69 | $60.88 | $61.24 | $54.72 | 32,828 |
| 2018-08-13 | $61.74 | $61.92 | $60.86 | $60.87 | $54.39 | 32,695 |
| 2018-08-10 | $61.28 | $61.85 | $61.26 | $61.78 | $55.20 | 13,136 |
| 2018-08-09 | $61.98 | $61.98 | $61.32 | $61.32 | $54.79 | 60,122 |
| 2018-08-08 | $62.42 | $62.42 | $61.68 | $62.07 | $55.46 | 25,855 |
| 2018-08-07 | $63.18 | $63.18 | $62.65 | $62.65 | $55.98 | 23,694 |
| 2018-08-06 | $62.03 | $62.50 | $61.90 | $62.37 | $55.73 | 30,336 |
| 2018-08-03 | $62.34 | $62.45 | $61.62 | $61.86 | $55.27 | 117,318 |
| 2018-08-02 | $62.12 | $62.57 | $61.79 | $62.57 | $55.91 | 54,015 |
| 2018-08-01 | $63.01 | $63.01 | $62.26 | $62.76 | $56.08 | 1,080,644 |
| 2018-07-31 | $63.74 | $64.07 | $63.27 | $63.43 | $56.68 | 660,584 |
| 2018-07-30 | $63.50 | $64.05 | $63.50 | $63.79 | $57.00 | 79,077 |
| 2018-07-27 | $63.19 | $63.61 | $62.81 | $63.03 | $56.32 | 15,620 |
| 2018-07-26 | $62.92 | $63.30 | $62.72 | $63.28 | $56.54 | 13,893 |
| 2018-07-25 | $61.96 | $62.56 | $61.86 | $62.46 | $55.81 | 35,063 |
| 2018-07-24 | $61.58 | $62.35 | $61.55 | $61.91 | $55.32 | 14,347 |
| 2018-07-23 | $61.75 | $61.75 | $61.30 | $61.34 | $54.81 | 12,204 |
| 2018-07-20 | $61.97 | $61.97 | $61.41 | $61.62 | $55.06 | 17,594 |
| 2018-07-19 | $61.48 | $62.10 | $61.48 | $61.93 | $55.34 | 15,353 |
| 2018-07-18 | $60.81 | $61.83 | $60.67 | $61.67 | $55.10 | 25,761 |
| 2018-07-17 | $61.50 | $62.07 | $61.27 | $61.66 | $55.10 | 64,719 |
| 2018-07-16 | $62.14 | $62.14 | $61.47 | $61.88 | $55.29 | 32,264 |
| 2018-07-13 | $62.30 | $63.29 | $62.30 | $62.78 | $56.10 | 21,294 |
| 2018-07-12 | $62.76 | $62.76 | $61.89 | $62.39 | $55.75 | 125,330 |
| 2018-07-11 | $63.39 | $63.51 | $62.06 | $62.49 | $55.84 | 15,254 |
| 2018-07-10 | $64.01 | $64.58 | $63.64 | $63.87 | $57.07 | 19,226 |
| 2018-07-09 | $63.03 | $63.67 | $63.03 | $63.67 | $56.89 | 11,267 |
| 2018-07-06 | $61.46 | $62.69 | $61.46 | $62.57 | $55.91 | 11,371 |
| 2018-07-05 | $62.15 | $62.15 | $61.54 | $61.75 | $55.18 | 35,398 |
| 2018-07-03 | $61.91 | $62.76 | $61.62 | $61.83 | $55.25 | 19,456 |
| 2018-07-02 | $62.01 | $62.01 | $61.06 | $61.28 | $54.76 | 823,661 |
| 2018-06-29 | $62.02 | $63.08 | $62.02 | $62.39 | $55.75 | 710,674 |
| 2018-06-28 | $62.27 | $62.27 | $61.76 | $62.07 | $55.46 | 12,030 |
| 2018-06-27 | $61.94 | $62.98 | $61.94 | $62.19 | $55.57 | 30,759 |
| 2018-06-26 | $60.55 | $61.55 | $60.41 | $61.41 | $54.87 | 23,482 |
| 2018-06-25 | $61.71 | $61.71 | $60.15 | $60.36 | $53.93 | 9,794 |
| 2018-06-22 | $62.27 | $62.65 | $61.87 | $61.87 | $55.28 | 28,340 |
| 2018-06-21 | $61.34 | $61.36 | $60.43 | $60.55 | $54.10 | 6,955 |
| 2018-06-20 | $61.42 | $62.07 | $61.33 | $61.90 | $55.31 | 17,972 |
| 2018-06-19 | $60.49 | $61.50 | $60.49 | $61.33 | $54.80 | 8,592 |
| 2018-06-18 | $60.00 | $61.64 | $60.00 | $61.18 | $54.67 | 28,787 |
| 2018-06-15 | $61.27 | $61.27 | $60.14 | $60.17 | $53.76 | 21,920 |
| 2018-06-14 | $62.66 | $62.66 | $61.88 | $61.94 | $55.13 | 46,241 |
| 2018-06-13 | $62.11 | $62.74 | $62.02 | $62.43 | $55.57 | 23,099 |
| 2018-06-12 | $62.68 | $62.91 | $62.22 | $62.44 | $55.58 | 23,803 |
| 2018-06-11 | $62.22 | $62.98 | $62.22 | $62.58 | $55.70 | 113,400 |
| 2018-06-08 | $62.46 | $62.46 | $61.82 | $62.19 | $55.36 | 11,693 |
| 2018-06-07 | $61.74 | $62.72 | $61.74 | $62.48 | $55.61 | 16,711 |
| 2018-06-06 | $61.58 | $61.70 | $61.00 | $61.39 | $54.64 | 33,433 |
| 2018-06-05 | $61.07 | $61.60 | $60.88 | $61.21 | $54.48 | 19,872 |
| 2018-06-04 | $62.50 | $62.94 | $61.18 | $61.41 | $54.66 | 15,917 |
| 2018-06-01 | $62.10 | $62.75 | $61.98 | $62.26 | $55.42 | 23,180 |
| 2018-05-31 | $62.22 | $62.75 | $61.91 | $62.01 | $55.20 | 20,912 |
| 2018-05-30 | $61.28 | $62.83 | $61.28 | $62.56 | $55.68 | 20,131 |
| 2018-05-29 | $60.45 | $61.01 | $60.28 | $60.77 | $54.09 | 242,719 |
| 2018-05-25 | $61.48 | $61.48 | $60.10 | $60.89 | $54.20 | 47,946 |
| 2018-05-24 | $62.70 | $62.88 | $62.25 | $62.48 | $55.61 | 36,590 |
| 2018-05-23 | $63.21 | $63.50 | $62.62 | $63.43 | $56.46 | 30,782 |
| 2018-05-22 | $64.60 | $65.30 | $63.53 | $63.69 | $56.69 | 55,681 |
| 2018-05-21 | $64.41 | $64.69 | $64.09 | $64.61 | $57.51 | 49,278 |
| 2018-05-18 | $64.46 | $64.46 | $63.85 | $64.04 | $57.00 | 31,510 |
| 2018-05-17 | $63.47 | $64.65 | $63.47 | $64.46 | $57.38 | 47,188 |
| 2018-05-16 | $62.76 | $63.40 | $62.62 | $63.40 | $56.43 | 52,919 |
| 2018-05-15 | $62.78 | $62.89 | $62.12 | $62.89 | $55.98 | 37,787 |
| 2018-05-14 | $62.25 | $62.84 | $62.25 | $62.67 | $55.78 | 23,589 |
| 2018-05-11 | $62.38 | $62.60 | $62.03 | $62.14 | $55.31 | 15,340 |
| 2018-05-10 | $62.25 | $62.46 | $61.76 | $62.33 | $55.48 | 61,235 |
| 2018-05-09 | $61.70 | $63.08 | $61.70 | $62.11 | $55.28 | 50,423 |
| 2018-05-08 | $60.15 | $60.91 | $59.11 | $60.91 | $54.22 | 26,788 |
| 2018-05-07 | $60.88 | $61.84 | $60.25 | $60.39 | $53.75 | 49,247 |
| 2018-05-04 | $59.77 | $60.49 | $59.59 | $60.26 | $53.64 | 60,993 |
| 2018-05-03 | $60.00 | $60.01 | $59.17 | $59.75 | $53.18 | 214,039 |
| 2018-05-02 | $59.95 | $60.83 | $59.95 | $60.17 | $53.56 | 21,955 |
| 2018-05-01 | $60.03 | $60.03 | $59.34 | $59.98 | $53.39 | 167,843 |
| 2018-04-30 | $59.96 | $60.86 | $59.96 | $60.36 | $53.73 | 887,112 |
| 2018-04-27 | $60.38 | $60.38 | $59.87 | $60.05 | $53.45 | 19,728 |
| 2018-04-26 | $59.85 | $60.68 | $59.85 | $60.64 | $53.98 | 19,963 |
| 2018-04-25 | $59.09 | $59.74 | $58.59 | $59.74 | $53.17 | 42,746 |
| 2018-04-24 | $59.99 | $60.38 | $58.76 | $59.10 | $52.60 | 20,870 |
| 2018-04-23 | $59.15 | $59.83 | $58.73 | $59.75 | $53.18 | 62,907 |
| 2018-04-20 | $59.49 | $59.60 | $58.98 | $59.40 | $52.87 | 13,744 |
| 2018-04-19 | $60.04 | $60.15 | $59.47 | $59.60 | $53.05 | 18,087 |
| 2018-04-18 | $59.26 | $60.26 | $59.24 | $59.73 | $53.17 | 37,109 |
| 2018-04-17 | $58.45 | $58.80 | $58.22 | $58.62 | $52.18 | 35,228 |
| 2018-04-16 | $57.86 | $58.53 | $57.75 | $58.33 | $51.92 | 69,333 |
| 2018-04-13 | $57.33 | $58.13 | $57.33 | $57.76 | $51.41 | 40,008 |
| 2018-04-12 | $57.37 | $57.43 | $56.94 | $57.08 | $50.81 | 12,316 |
| 2018-04-11 | $55.87 | $57.21 | $55.87 | $57.07 | $50.80 | 17,493 |
| 2018-04-10 | $55.50 | $56.61 | $55.39 | $56.18 | $50.01 | 23,682 |
| 2018-04-09 | $54.18 | $54.83 | $54.10 | $54.10 | $48.15 | 13,775 |
| 2018-04-06 | $54.62 | $54.85 | $53.18 | $53.98 | $48.05 | 50,699 |
| 2018-04-05 | $54.23 | $55.33 | $54.21 | $55.04 | $48.99 | 27,220 |
| 2018-04-04 | $53.08 | $54.05 | $53.08 | $53.97 | $48.04 | 12,959 |
| 2018-04-03 | $53.08 | $53.97 | $52.35 | $53.95 | $48.02 | 22,008 |
| 2018-04-02 | $53.92 | $54.04 | $52.00 | $52.95 | $47.13 | 26,032 |
| 2018-03-29 | $53.42 | $54.41 | $53.42 | $54.41 | $48.43 | 8,113 |
| 2018-03-28 | $54.21 | $54.21 | $53.05 | $53.05 | $47.22 | 9,151 |
| 2018-03-27 | $55.18 | $55.27 | $54.25 | $54.25 | $48.29 | 9,413 |
| 2018-03-26 | $54.52 | $55.19 | $54.11 | $55.15 | $49.09 | 24,165 |
| 2018-03-23 | $54.80 | $55.48 | $53.97 | $54.10 | $48.15 | 65,201 |
| 2018-03-22 | $54.99 | $55.12 | $54.48 | $54.48 | $48.49 | 14,733 |
| 2018-03-21 | $54.29 | $55.80 | $54.29 | $55.58 | $49.47 | 33,208 |
| 2018-03-20 | $53.49 | $54.05 | $53.49 | $53.70 | $47.80 | 6,994 |
| 2018-03-19 | $54.01 | $54.01 | $52.87 | $53.13 | $47.29 | 21,424 |
| 2018-03-16 | $53.53 | $54.41 | $53.46 | $54.18 | $48.23 | 13,900 |
| 2018-03-15 | $54.65 | $54.77 | $53.46 | $53.78 | $47.65 | 16,595 |
| 2018-03-14 | $54.73 | $54.88 | $54.36 | $54.41 | $48.21 | 11,596 |
| 2018-03-13 | $55.18 | $55.44 | $54.47 | $54.66 | $48.43 | 13,952 |
| 2018-03-12 | $55.18 | $55.28 | $54.69 | $55.01 | $48.74 | 25,528 |
| 2018-03-09 | $54.48 | $55.14 | $54.48 | $55.07 | $48.80 | 21,114 |
| 2018-03-08 | $54.00 | $54.03 | $53.58 | $54.01 | $47.86 | 10,676 |
| 2018-03-07 | $53.67 | $54.40 | $53.46 | $53.89 | $47.75 | 24,205 |
| 2018-03-06 | $54.64 | $54.75 | $53.99 | $54.20 | $48.03 | 19,788 |
| 2018-03-05 | $53.20 | $54.54 | $53.20 | $54.24 | $48.06 | 58,653 |
| 2018-03-02 | $52.49 | $53.60 | $52.06 | $53.46 | $47.37 | 153,129 |
| 2018-03-01 | $52.89 | $53.57 | $52.54 | $52.89 | $46.86 | 90,870 |
| 2018-02-28 | $54.76 | $54.76 | $52.79 | $52.79 | $46.78 | 14,506 |
| 2018-02-27 | $55.03 | $55.50 | $54.16 | $54.16 | $47.99 | 21,292 |
| 2018-02-26 | $55.01 | $55.24 | $54.75 | $55.08 | $48.81 | 28,150 |
| 2018-02-23 | $54.16 | $55.00 | $54.10 | $54.96 | $48.70 | 44,835 |
| 2018-02-22 | $53.58 | $54.58 | $53.56 | $53.78 | $47.65 | 20,700 |
| 2018-02-21 | $53.90 | $54.23 | $52.96 | $52.96 | $46.93 | 87,392 |
| 2018-02-20 | $54.47 | $54.65 | $53.86 | $54.07 | $47.91 | 38,373 |
| 2018-02-16 | $54.18 | $54.85 | $54.04 | $54.19 | $48.02 | 29,837 |
| 2018-02-15 | $54.80 | $54.80 | $53.76 | $54.47 | $48.26 | 22,540 |
| 2018-02-14 | $52.69 | $54.80 | $52.69 | $54.63 | $48.41 | 25,898 |
| 2018-02-13 | $53.50 | $53.64 | $53.02 | $53.32 | $47.25 | 28,382 |
| 2018-02-12 | $53.27 | $54.20 | $53.21 | $53.71 | $47.59 | 132,725 |
| 2018-02-09 | $53.40 | $53.40 | $50.53 | $52.66 | $46.66 | 76,480 |
| 2018-02-08 | $55.09 | $55.21 | $52.81 | $52.81 | $46.79 | 41,105 |
| 2018-02-07 | $56.24 | $56.92 | $54.89 | $54.89 | $48.64 | 76,268 |
| 2018-02-06 | $54.60 | $56.34 | $54.17 | $56.12 | $49.73 | 76,696 |
| 2018-02-05 | $57.00 | $57.83 | $55.07 | $55.49 | $49.17 | 47,486 |
| 2018-02-02 | $59.89 | $59.89 | $57.61 | $57.70 | $51.13 | 53,128 |
| 2018-02-01 | $59.56 | $60.01 | $59.22 | $59.96 | $53.13 | 338,016 |
| 2018-01-31 | $59.91 | $60.05 | $59.32 | $59.60 | $52.81 | 72,324 |
| 2018-01-30 | $60.65 | $60.65 | $59.47 | $59.72 | $52.92 | 47,816 |
| 2018-01-29 | $62.19 | $62.19 | $61.17 | $61.28 | $54.30 | 29,752 |
| 2018-01-26 | $62.38 | $62.45 | $61.99 | $62.36 | $55.26 | 32,675 |
| 2018-01-25 | $63.35 | $63.35 | $61.94 | $62.02 | $54.95 | 30,516 |
| 2018-01-24 | $63.41 | $63.47 | $62.64 | $62.94 | $55.77 | 40,488 |
| 2018-01-23 | $63.14 | $63.37 | $62.68 | $63.19 | $55.99 | 28,391 |
| 2018-01-22 | $61.55 | $63.05 | $61.55 | $63.05 | $55.87 | 39,424 |
| 2018-01-19 | $61.40 | $61.46 | $61.06 | $61.41 | $54.41 | 26,647 |
| 2018-01-18 | $62.15 | $62.28 | $61.60 | $61.61 | $54.59 | 37,075 |
| 2018-01-17 | $62.12 | $62.72 | $61.69 | $62.26 | $55.17 | 16,308 |
| 2018-01-16 | $63.01 | $63.01 | $61.84 | $61.89 | $54.84 | 48,802 |
| 2018-01-12 | $62.45 | $62.93 | $62.23 | $62.91 | $55.74 | 28,283 |
| 2018-01-11 | $61.13 | $62.55 | $60.88 | $62.23 | $55.14 | 94,228 |
| 2018-01-10 | $60.91 | $61.19 | $60.76 | $60.76 | $53.84 | 58,475 |
| 2018-01-09 | $61.09 | $61.27 | $60.78 | $60.89 | $53.95 | 22,872 |
| 2018-01-08 | $60.69 | $61.13 | $60.34 | $61.11 | $54.15 | 69,621 |
| 2018-01-05 | $60.88 | $60.88 | $60.27 | $60.77 | $53.85 | 75,700 |
| 2018-01-04 | $60.30 | $60.89 | $59.93 | $60.81 | $53.88 | 39,994 |
| 2018-01-03 | $59.71 | $60.54 | $59.71 | $60.28 | $53.41 | 54,074 |
| 2018-01-02 | $58.65 | $59.50 | $58.54 | $59.47 | $52.69 | 80,016 |
| 2017-12-29 | $58.79 | $58.79 | $58.19 | $58.29 | $51.65 | 59,505 |
| 2017-12-28 | $58.39 | $58.59 | $58.26 | $58.54 | $51.87 | 10,762 |
| 2017-12-27 | $58.79 | $58.79 | $58.21 | $58.21 | $51.58 | 29,350 |
| 2017-12-26 | $57.90 | $58.64 | $57.90 | $58.64 | $51.96 | 16,233 |
| 2017-12-22 | $57.69 | $58.10 | $57.38 | $57.84 | $51.25 | 24,369 |
| 2017-12-21 | $55.98 | $57.67 | $55.98 | $57.54 | $50.98 | 28,434 |
| 2017-12-20 | $55.41 | $56.33 | $55.24 | $56.29 | $49.88 | 24,043 |
| 2017-12-19 | $55.17 | $55.49 | $55.10 | $55.22 | $48.93 | 93,177 |
| 2017-12-18 | $54.44 | $55.16 | $54.44 | $54.92 | $48.66 | 23,970 |
| 2017-12-15 | $54.80 | $54.80 | $54.17 | $54.25 | $48.07 | 24,603 |
| 2017-12-14 | $54.75 | $55.06 | $54.60 | $54.60 | $48.20 | 27,010 |
| 2017-12-13 | $55.37 | $55.41 | $54.93 | $54.94 | $48.50 | 18,112 |
| 2017-12-12 | $55.58 | $55.70 | $55.23 | $55.26 | $48.79 | 15,074 |
| 2017-12-11 | $54.97 | $55.77 | $54.97 | $55.45 | $48.95 | 18,701 |
| 2017-12-08 | $54.55 | $55.13 | $54.47 | $54.81 | $48.39 | 14,718 |
| 2017-12-07 | $54.31 | $54.31 | $54.04 | $54.20 | $47.85 | 16,735 |
| 2017-12-06 | $54.94 | $54.94 | $53.96 | $54.01 | $47.68 | 15,768 |
| 2017-12-05 | $55.52 | $55.77 | $55.16 | $55.16 | $48.70 | 13,486 |
| 2017-12-04 | $55.89 | $56.74 | $55.60 | $55.62 | $49.10 | 39,909 |
| 2017-12-01 | $55.71 | $56.40 | $55.50 | $56.01 | $49.45 | 59,106 |
| 2017-11-30 | $54.53 | $55.51 | $54.53 | $55.32 | $48.84 | 29,242 |
| 2017-11-29 | $53.89 | $54.55 | $53.85 | $54.33 | $47.96 | 23,923 |
| 2017-11-28 | $53.54 | $54.02 | $53.54 | $53.97 | $47.65 | 11,357 |
| 2017-11-27 | $54.12 | $54.12 | $53.43 | $53.49 | $47.22 | 17,034 |
| 2017-11-24 | $54.52 | $54.70 | $54.27 | $54.27 | $47.91 | 7,767 |
| 2017-11-22 | $54.21 | $54.44 | $54.19 | $54.30 | $47.94 | 24,233 |
| 2017-11-21 | $54.15 | $54.37 | $53.77 | $53.82 | $47.51 | 13,812 |
| 2017-11-20 | $53.82 | $54.05 | $53.60 | $53.81 | $47.51 | 5,577 |
| 2017-11-17 | $53.83 | $54.41 | $53.83 | $54.31 | $47.95 | 13,873 |
| 2017-11-16 | $53.75 | $54.00 | $53.58 | $53.58 | $47.30 | 20,329 |
| 2017-11-15 | $53.89 | $53.94 | $53.32 | $53.70 | $47.41 | 83,638 |
| 2017-11-14 | $55.68 | $55.68 | $54.41 | $54.45 | $48.07 | 24,515 |
| 2017-11-13 | $56.61 | $56.62 | $55.98 | $56.01 | $49.45 | 18,389 |
| 2017-11-10 | $56.87 | $57.11 | $56.28 | $56.67 | $50.03 | 10,245 |
| 2017-11-09 | $56.46 | $57.03 | $56.46 | $57.02 | $50.34 | 78,815 |
| 2017-11-08 | $57.00 | $57.26 | $56.46 | $56.74 | $50.09 | 148,038 |
| 2017-11-07 | $57.59 | $57.59 | $56.97 | $57.25 | $50.54 | 27,014 |
| 2017-11-06 | $55.65 | $57.43 | $55.65 | $57.35 | $50.63 | 32,069 |
| 2017-11-03 | $54.86 | $55.61 | $54.86 | $55.35 | $48.86 | 16,049 |
| 2017-11-02 | $55.18 | $55.18 | $54.53 | $54.86 | $48.43 | 11,653 |
| 2017-11-01 | $54.76 | $55.55 | $54.76 | $55.18 | $48.71 | 19,027 |
| 2017-10-31 | $53.84 | $54.44 | $53.77 | $54.25 | $47.89 | 34,618 |
| 2017-10-30 | $53.77 | $54.19 | $53.56 | $54.00 | $47.67 | 19,079 |
| 2017-10-27 | $52.35 | $53.64 | $52.28 | $53.64 | $47.36 | 21,129 |
| 2017-10-26 | $52.67 | $52.67 | $52.08 | $52.54 | $46.39 | 16,376 |
| 2017-10-25 | $52.93 | $53.07 | $52.20 | $52.49 | $46.34 | 42,046 |
| 2017-10-24 | $53.32 | $53.51 | $53.05 | $53.19 | $46.96 | 11,402 |
| 2017-10-23 | $53.84 | $53.98 | $53.04 | $53.05 | $46.83 | 10,421 |
| 2017-10-20 | $53.71 | $53.87 | $53.46 | $53.80 | $47.50 | 64,814 |
| 2017-10-19 | $53.47 | $53.92 | $53.30 | $53.60 | $47.32 | 26,622 |
| 2017-10-18 | $54.26 | $54.63 | $53.83 | $53.88 | $47.57 | 36,628 |
| 2017-10-17 | $54.22 | $54.47 | $53.88 | $54.28 | $47.92 | 42,748 |
| 2017-10-16 | $54.37 | $54.61 | $54.12 | $54.19 | $47.84 | 24,852 |
| 2017-10-13 | $54.40 | $54.72 | $54.11 | $54.11 | $47.77 | 36,093 |
| 2017-10-12 | $54.08 | $54.24 | $53.86 | $54.11 | $47.77 | 28,212 |
| 2017-10-11 | $54.50 | $54.53 | $54.08 | $54.50 | $48.11 | 43,567 |
| 2017-10-10 | $55.17 | $55.27 | $54.39 | $54.45 | $48.07 | 15,107 |
| 2017-10-09 | $54.80 | $54.93 | $54.63 | $54.65 | $48.25 | 17,636 |
| 2017-10-06 | $54.88 | $54.94 | $54.56 | $54.76 | $48.34 | 47,687 |
| 2017-10-05 | $54.94 | $55.47 | $54.94 | $55.29 | $48.81 | 87,902 |
| 2017-10-04 | $55.01 | $55.45 | $54.81 | $54.99 | $48.55 | 46,302 |
| 2017-10-03 | $55.32 | $55.32 | $55.00 | $55.13 | $48.67 | 13,295 |
| 2017-10-02 | $54.55 | $55.29 | $54.32 | $55.29 | $48.81 | 44,882 |
| 2017-09-29 | $54.95 | $55.08 | $54.64 | $55.06 | $48.61 | 10,348 |
| 2017-09-28 | $55.49 | $55.68 | $54.76 | $55.10 | $48.64 | 41,040 |
| 2017-09-27 | $55.13 | $55.35 | $54.64 | $55.35 | $48.86 | 177,938 |
| 2017-09-26 | $54.63 | $55.04 | $54.63 | $54.98 | $48.54 | 22,769 |
| 2017-09-25 | $54.14 | $55.00 | $54.14 | $54.89 | $48.46 | 36,315 |
| 2017-09-22 | $53.48 | $53.87 | $53.41 | $53.85 | $47.54 | 25,425 |
| 2017-09-21 | $53.50 | $53.56 | $53.12 | $53.50 | $47.23 | 882,129 |
| 2017-09-20 | $52.84 | $53.54 | $52.84 | $53.42 | $47.16 | 37,875 |
| 2017-09-19 | $52.78 | $52.78 | $52.43 | $52.71 | $46.53 | 14,981 |
| 2017-09-18 | $52.08 | $52.64 | $52.08 | $52.57 | $46.41 | 10,984 |
| 2017-09-15 | $52.14 | $52.38 | $51.92 | $52.30 | $46.17 | 68,446 |
| 2017-09-14 | $52.80 | $53.41 | $52.78 | $52.93 | $46.05 | 83,690 |
| 2017-09-13 | $51.69 | $52.59 | $51.69 | $52.51 | $45.69 | 23,421 |
| 2017-09-12 | $51.10 | $51.83 | $51.10 | $51.55 | $44.85 | 33,768 |
| 2017-09-11 | $50.49 | $51.17 | $50.49 | $51.00 | $44.37 | 21,190 |
| 2017-09-08 | $51.25 | $51.25 | $50.25 | $50.47 | $43.91 | 22,868 |
| 2017-09-07 | $51.37 | $51.47 | $51.08 | $51.40 | $44.72 | 50,223 |
| 2017-09-06 | $50.97 | $51.49 | $50.91 | $51.42 | $44.74 | 10,421 |
| 2017-09-05 | $50.61 | $51.01 | $50.30 | $50.62 | $44.04 | 31,255 |
| 2017-09-01 | $50.00 | $50.62 | $49.75 | $50.51 | $43.95 | 16,927 |
| 2017-08-31 | $49.68 | $50.07 | $49.43 | $49.81 | $43.34 | 22,672 |
| 2017-08-30 | $49.12 | $49.59 | $48.96 | $49.39 | $42.97 | 12,330 |
| 2017-08-29 | $49.08 | $49.39 | $48.77 | $49.30 | $42.89 | 15,530 |
| 2017-08-28 | $49.59 | $49.91 | $49.05 | $49.38 | $42.96 | 53,297 |
| 2017-08-25 | $49.51 | $49.89 | $49.51 | $49.70 | $43.24 | 49,192 |
| 2017-08-24 | $49.44 | $49.75 | $49.40 | $49.54 | $43.10 | 33,149 |
| 2017-08-23 | $48.99 | $49.83 | $48.99 | $49.57 | $43.13 | 87,621 |
| 2017-08-22 | $48.90 | $49.26 | $48.90 | $49.17 | $42.78 | 60,015 |
| 2017-08-21 | $48.96 | $49.02 | $48.60 | $48.74 | $42.41 | 14,277 |
| 2017-08-18 | $48.68 | $49.45 | $48.58 | $49.14 | $42.75 | 25,060 |
| 2017-08-17 | $49.22 | $49.73 | $48.80 | $48.80 | $42.46 | 76,613 |
| 2017-08-16 | $50.20 | $50.28 | $49.38 | $49.48 | $43.05 | 35,065 |
| 2017-08-15 | $50.28 | $50.28 | $49.75 | $50.11 | $43.60 | 20,112 |
| 2017-08-14 | $50.75 | $50.91 | $50.33 | $50.37 | $43.83 | 26,130 |
| 2017-08-11 | $50.75 | $50.89 | $50.54 | $50.62 | $44.04 | 10,048 |
| 2017-08-10 | $51.69 | $51.75 | $50.80 | $50.89 | $44.28 | 9,373 |
| 2017-08-09 | $51.67 | $51.97 | $51.34 | $51.54 | $44.84 | 11,625 |
| 2017-08-08 | $51.56 | $52.06 | $51.43 | $51.55 | $44.85 | 11,104 |
| 2017-08-07 | $52.26 | $52.26 | $51.55 | $51.65 | $44.94 | 32,554 |
| 2017-08-04 | $52.15 | $52.62 | $52.15 | $52.52 | $45.70 | 9,539 |
| 2017-08-03 | $53.16 | $53.16 | $51.85 | $52.09 | $45.32 | 32,568 |
| 2017-08-02 | $53.32 | $53.42 | $52.53 | $53.20 | $46.29 | 28,410 |
| 2017-08-01 | $54.05 | $54.23 | $53.71 | $53.85 | $46.85 | 30,686 |
| 2017-07-31 | $54.41 | $54.43 | $53.88 | $54.21 | $47.17 | 14,766 |
| 2017-07-28 | $54.41 | $55.37 | $54.25 | $54.46 | $47.38 | 21,627 |
| 2017-07-27 | $53.95 | $54.54 | $53.65 | $54.54 | $47.45 | 13,934 |
| 2017-07-26 | $54.35 | $54.73 | $53.89 | $53.90 | $46.90 | 20,712 |
| 2017-07-25 | $53.40 | $54.47 | $53.40 | $54.00 | $46.98 | 72,533 |
| 2017-07-24 | $53.18 | $53.18 | $52.80 | $52.92 | $46.04 | 12,600 |
| 2017-07-21 | $53.45 | $53.47 | $52.98 | $53.03 | $46.14 | 88,960 |
| 2017-07-20 | $54.50 | $54.61 | $53.56 | $53.62 | $46.65 | 26,944 |
| 2017-07-19 | $52.77 | $54.24 | $52.77 | $54.17 | $47.13 | 128,428 |
| 2017-07-18 | $53.42 | $53.66 | $52.60 | $52.82 | $45.96 | 19,858 |
| 2017-07-17 | $52.92 | $53.52 | $52.92 | $53.15 | $46.24 | 33,013 |
| 2017-07-14 | $52.85 | $53.27 | $52.77 | $53.13 | $46.23 | 31,015 |
| 2017-07-13 | $52.49 | $52.74 | $52.07 | $52.74 | $45.89 | 31,374 |
| 2017-07-12 | $52.94 | $53.04 | $52.32 | $52.34 | $45.54 | 49,844 |
| 2017-07-11 | $51.96 | $52.47 | $51.63 | $52.30 | $45.50 | 22,595 |
| 2017-07-10 | $51.31 | $52.05 | $51.31 | $51.89 | $45.15 | 31,114 |
| 2017-07-07 | $51.49 | $51.52 | $50.86 | $51.48 | $44.79 | 22,915 |
| 2017-07-06 | $52.86 | $52.86 | $51.61 | $51.76 | $45.04 | 51,440 |
| 2017-07-05 | $53.71 | $53.71 | $52.32 | $52.58 | $45.75 | 68,735 |
| 2017-07-03 | $53.06 | $54.10 | $53.00 | $54.10 | $47.07 | 23,335 |
| 2017-06-30 | $52.94 | $53.10 | $52.40 | $52.79 | $45.93 | 55,972 |
| 2017-06-29 | $52.13 | $52.90 | $52.13 | $52.52 | $45.70 | 34,118 |
| 2017-06-28 | $51.52 | $52.35 | $51.44 | $51.95 | $45.20 | 38,766 |
| 2017-06-27 | $52.14 | $52.14 | $51.45 | $51.46 | $44.77 | 26,175 |
| 2017-06-26 | $51.65 | $51.99 | $51.33 | $51.64 | $44.93 | 10,600 |
| 2017-06-23 | $50.80 | $51.39 | $50.80 | $51.38 | $44.70 | 15,974 |
| 2017-06-22 | $50.86 | $51.30 | $50.49 | $50.78 | $44.18 | 23,731 |
| 2017-06-21 | $51.77 | $51.82 | $50.32 | $50.67 | $44.09 | 34,321 |
| 2017-06-20 | $52.10 | $52.10 | $51.22 | $51.86 | $45.12 | 53,695 |
| 2017-06-19 | $52.99 | $53.09 | $52.65 | $52.75 | $45.90 | 25,799 |
| 2017-06-16 | $52.74 | $53.22 | $52.43 | $53.18 | $46.27 | 37,518 |
| 2017-06-15 | $52.84 | $53.13 | $52.38 | $52.65 | $45.63 | 46,213 |
| 2017-06-14 | $54.58 | $54.58 | $52.98 | $53.27 | $46.16 | 14,639 |
| 2017-06-13 | $53.99 | $54.71 | $53.96 | $54.66 | $47.37 | 37,278 |
| 2017-06-12 | $53.93 | $54.40 | $53.62 | $53.83 | $46.65 | 89,769 |
| 2017-06-09 | $52.15 | $53.59 | $52.15 | $53.49 | $46.35 | 31,181 |
| 2017-06-08 | $51.97 | $52.42 | $51.87 | $51.90 | $44.98 | 45,222 |
| 2017-06-07 | $53.12 | $53.30 | $51.82 | $52.16 | $45.20 | 38,502 |
| 2017-06-06 | $52.65 | $53.44 | $52.44 | $53.34 | $46.22 | 23,888 |
| 2017-06-05 | $52.60 | $52.96 | $52.43 | $52.70 | $45.67 | 12,113 |
| 2017-06-02 | $53.23 | $53.23 | $52.56 | $52.74 | $45.70 | 28,992 |
| 2017-06-01 | $53.28 | $53.87 | $53.24 | $53.46 | $46.33 | 18,075 |
| 2017-05-31 | $52.95 | $53.24 | $52.64 | $53.15 | $46.06 | 28,397 |
| 2017-05-30 | $54.10 | $54.10 | $53.39 | $53.39 | $46.27 | 42,835 |
| 2017-05-26 | $54.32 | $54.53 | $54.01 | $54.36 | $47.11 | 23,692 |
| 2017-05-25 | $55.57 | $56.22 | $54.23 | $54.31 | $47.06 | 20,040 |
| 2017-05-24 | $56.12 | $56.28 | $55.60 | $55.71 | $48.28 | 20,571 |
| 2017-05-23 | $56.39 | $56.46 | $56.05 | $56.20 | $48.70 | 13,944 |
| 2017-05-22 | $56.76 | $56.76 | $56.28 | $56.41 | $48.88 | 5,099 |
| 2017-05-19 | $55.39 | $56.65 | $55.39 | $56.46 | $48.93 | 15,830 |
| 2017-05-18 | $55.16 | $55.77 | $54.80 | $55.37 | $47.98 | 26,291 |
| 2017-05-17 | $55.63 | $56.20 | $55.33 | $55.59 | $48.17 | 33,445 |
| 2017-05-16 | $56.49 | $56.62 | $55.89 | $56.10 | $48.62 | 17,468 |
| 2017-05-15 | $56.97 | $57.34 | $56.25 | $56.49 | $48.95 | 19,765 |
| 2017-05-12 | $56.46 | $56.46 | $56.00 | $56.12 | $48.63 | 13,365 |
| 2017-05-11 | $57.00 | $57.00 | $56.43 | $56.43 | $48.90 | 11,807 |
| 2017-05-10 | $56.18 | $57.02 | $56.18 | $56.77 | $49.20 | 50,777 |
| 2017-05-09 | $56.19 | $56.19 | $55.60 | $55.75 | $48.31 | 12,431 |
| 2017-05-08 | $55.95 | $56.41 | $55.71 | $56.27 | $48.76 | 27,494 |
| 2017-05-05 | $54.57 | $56.07 | $54.57 | $56.07 | $48.59 | 46,574 |
| 2017-05-04 | $55.53 | $55.53 | $54.05 | $54.56 | $47.28 | 117,150 |
| 2017-05-03 | $55.57 | $56.09 | $55.35 | $55.92 | $48.46 | 14,272 |
| 2017-05-02 | $56.10 | $56.46 | $55.45 | $55.79 | $48.35 | 38,288 |
| 2017-05-01 | $56.32 | $56.40 | $56.04 | $56.10 | $48.62 | 12,165 |
| 2017-04-28 | $57.00 | $57.00 | $56.24 | $56.30 | $48.79 | 48,019 |
| 2017-04-27 | $57.22 | $57.22 | $55.82 | $56.60 | $49.05 | 42,044 |
| 2017-04-26 | $57.68 | $58.71 | $57.61 | $57.74 | $50.04 | 60,288 |
| 2017-04-25 | $57.27 | $57.95 | $57.27 | $57.91 | $50.18 | 208,958 |
| 2017-04-24 | $57.43 | $57.50 | $57.11 | $57.27 | $49.63 | 10,180 |
| 2017-04-21 | $56.99 | $57.26 | $56.56 | $56.94 | $49.34 | 53,315 |
| 2017-04-20 | $57.01 | $57.64 | $57.01 | $57.16 | $49.53 | 11,290 |
| 2017-04-19 | $58.02 | $58.11 | $56.74 | $56.87 | $49.28 | 21,319 |
| 2017-04-18 | $58.10 | $58.50 | $57.90 | $57.97 | $50.24 | 12,500 |
| 2017-04-17 | $58.57 | $58.66 | $58.30 | $58.30 | $50.52 | 9,941 |
| 2017-04-13 | $59.29 | $59.56 | $58.37 | $58.44 | $50.64 | 16,373 |
| 2017-04-12 | $60.18 | $60.59 | $59.57 | $59.58 | $51.63 | 6,031 |
| 2017-04-11 | $60.10 | $60.10 | $59.40 | $60.04 | $52.03 | 26,127 |
| 2017-04-10 | $59.79 | $60.32 | $59.79 | $60.14 | $52.12 | 35,804 |
| 2017-04-07 | $59.78 | $59.93 | $59.40 | $59.44 | $51.51 | 14,778 |
| 2017-04-06 | $59.40 | $59.93 | $59.40 | $59.75 | $51.78 | 11,234 |
| 2017-04-05 | $60.02 | $60.66 | $58.95 | $59.02 | $51.15 | 26,645 |
| 2017-04-04 | $58.72 | $59.61 | $58.53 | $59.61 | $51.65 | 17,114 |
| 2017-04-03 | $59.21 | $59.21 | $58.25 | $58.85 | $51.00 | 53,633 |
| 2017-03-31 | $58.87 | $59.37 | $58.84 | $59.17 | $51.28 | 16,558 |
| 2017-03-30 | $59.54 | $59.78 | $58.95 | $58.95 | $51.09 | 25,947 |
| 2017-03-29 | $57.94 | $59.29 | $57.78 | $59.13 | $51.24 | 44,652 |
| 2017-03-28 | $56.87 | $57.87 | $56.73 | $57.87 | $50.15 | 27,087 |
| 2017-03-27 | $56.10 | $56.86 | $56.10 | $56.78 | $49.20 | 23,645 |
| 2017-03-24 | $57.02 | $57.23 | $56.73 | $56.80 | $49.22 | 44,671 |
| 2017-03-23 | $57.16 | $57.36 | $56.90 | $56.93 | $49.33 | 112,062 |
| 2017-03-22 | $57.07 | $57.48 | $56.75 | $57.19 | $49.56 | 50,303 |
| 2017-03-21 | $58.27 | $58.27 | $57.25 | $57.32 | $49.67 | 15,624 |
| 2017-03-20 | $57.79 | $58.12 | $57.50 | $58.12 | $50.37 | 11,446 |
| 2017-03-17 | $58.55 | $58.67 | $58.10 | $58.13 | $50.37 | 15,378 |
| 2017-03-16 | $59.23 | $59.23 | $58.39 | $58.55 | $50.47 | 154,326 |
| 2017-03-15 | $58.02 | $59.26 | $57.83 | $59.06 | $50.91 | 83,209 |
| 2017-03-14 | $57.68 | $57.69 | $56.95 | $57.57 | $49.63 | 46,946 |
| 2017-03-13 | $57.90 | $58.50 | $57.90 | $58.33 | $50.28 | 30,186 |
| 2017-03-10 | $58.40 | $58.40 | $57.59 | $57.94 | $49.95 | 28,864 |
| 2017-03-09 | $57.65 | $58.07 | $56.89 | $57.99 | $49.99 | 119,983 |
| 2017-03-08 | $59.29 | $59.66 | $57.68 | $57.68 | $49.72 | 64,376 |
| 2017-03-07 | $60.49 | $60.49 | $59.41 | $59.48 | $51.27 | 94,210 |
| 2017-03-06 | $59.88 | $60.37 | $59.70 | $60.22 | $51.91 | 27,102 |
| 2017-03-03 | $60.33 | $60.54 | $59.85 | $59.97 | $51.70 | 19,038 |
| 2017-03-02 | $60.55 | $60.81 | $60.05 | $60.20 | $51.89 | 65,723 |
| 2017-03-01 | $60.38 | $61.18 | $60.25 | $60.94 | $52.53 | 46,220 |
| 2017-02-28 | $60.09 | $60.17 | $59.60 | $59.68 | $51.45 | 398,809 |
| 2017-02-27 | $59.94 | $60.39 | $59.58 | $60.11 | $51.82 | 41,728 |
| 2017-02-24 | $59.98 | $60.27 | $59.35 | $59.59 | $51.37 | 147,080 |
| 2017-02-23 | $61.12 | $61.12 | $59.85 | $60.42 | $52.08 | 19,884 |
| 2017-02-22 | $61.15 | $61.15 | $60.13 | $60.18 | $51.88 | 40,498 |
| 2017-02-21 | $61.44 | $61.76 | $61.35 | $61.43 | $52.96 | 17,234 |
| 2017-02-17 | $60.82 | $61.15 | $60.75 | $60.94 | $52.53 | 15,638 |
| 2017-02-16 | $61.98 | $62.36 | $61.11 | $61.13 | $52.70 | 27,838 |
| 2017-02-15 | $62.48 | $62.66 | $61.95 | $62.14 | $53.57 | 31,859 |
| 2017-02-14 | $62.25 | $62.58 | $61.67 | $62.52 | $53.89 | 24,130 |
| 2017-02-13 | $61.91 | $62.16 | $61.72 | $62.05 | $53.49 | 61,299 |
| 2017-02-10 | $62.40 | $62.65 | $62.09 | $62.19 | $53.61 | 21,040 |
| 2017-02-09 | $61.39 | $61.87 | $61.39 | $61.80 | $53.27 | 18,130 |
| 2017-02-08 | $60.48 | $61.15 | $59.65 | $60.96 | $52.55 | 90,396 |
| 2017-02-07 | $61.72 | $61.79 | $60.49 | $60.84 | $52.45 | 34,990 |
| 2017-02-06 | $62.41 | $63.00 | $61.79 | $61.87 | $53.33 | 45,810 |
| 2017-02-03 | $61.88 | $62.92 | $61.86 | $62.60 | $53.96 | 39,086 |
| 2017-02-02 | $61.41 | $62.07 | $60.92 | $61.86 | $53.32 | 25,878 |
| 2017-02-01 | $62.33 | $62.33 | $60.84 | $61.41 | $52.94 | 315,288 |
| 2017-01-31 | $61.88 | $61.88 | $61.07 | $61.80 | $53.27 | 38,184 |
| 2017-01-30 | $63.07 | $63.07 | $61.22 | $61.75 | $53.23 | 33,318 |
| 2017-01-27 | $64.14 | $64.14 | $63.25 | $63.41 | $54.66 | 32,661 |
| 2017-01-26 | $64.37 | $64.48 | $64.06 | $64.16 | $55.31 | 16,669 |
| 2017-01-25 | $64.05 | $64.38 | $64.01 | $64.23 | $55.37 | 29,121 |
| 2017-01-24 | $63.21 | $64.13 | $63.17 | $63.84 | $55.03 | 36,353 |
| 2017-01-23 | $63.17 | $63.25 | $62.59 | $62.83 | $54.16 | 19,287 |
| 2017-01-20 | $63.52 | $64.18 | $63.32 | $63.50 | $54.74 | 15,836 |
| 2017-01-19 | $63.38 | $64.04 | $63.13 | $63.27 | $54.54 | 19,800 |
| 2017-01-18 | $63.28 | $63.71 | $63.18 | $63.45 | $54.69 | 30,652 |
| 2017-01-17 | $63.73 | $63.93 | $63.56 | $63.68 | $54.89 | 14,659 |
| 2017-01-13 | $63.54 | $63.64 | $63.38 | $63.50 | $54.74 | 15,709 |
| 2017-01-12 | $64.55 | $64.55 | $63.51 | $63.75 | $54.95 | 68,577 |
| 2017-01-11 | $63.45 | $64.18 | $63.45 | $64.13 | $55.28 | 34,354 |
| 2017-01-10 | $63.78 | $63.96 | $63.33 | $63.38 | $54.64 | 31,855 |
| 2017-01-09 | $64.64 | $64.64 | $63.75 | $63.78 | $54.98 | 24,937 |
| 2017-01-06 | $65.03 | $65.23 | $64.59 | $65.00 | $56.03 | 30,004 |
| 2017-01-05 | $64.92 | $65.26 | $64.31 | $65.10 | $56.11 | 101,785 |
| 2017-01-04 | $64.72 | $64.94 | $64.49 | $64.80 | $55.86 | 170,497 |
| 2017-01-03 | $64.50 | $65.65 | $63.97 | $64.78 | $55.84 | 129,842 |
| 2016-12-30 | $64.19 | $64.83 | $63.90 | $64.01 | $55.18 | 86,602 |
| 2016-12-29 | $64.67 | $64.67 | $64.02 | $64.28 | $55.41 | 33,215 |
| 2016-12-28 | $65.70 | $65.70 | $64.53 | $64.58 | $55.67 | 25,058 |
| 2016-12-27 | $65.34 | $65.73 | $65.34 | $65.66 | $56.60 | 20,596 |
| 2016-12-23 | $65.01 | $65.49 | $65.01 | $65.16 | $56.17 | 27,560 |
| 2016-12-22 | $65.23 | $65.40 | $65.10 | $65.16 | $56.17 | 49,461 |
| 2016-12-21 | $65.08 | $65.44 | $65.00 | $65.07 | $56.09 | 34,952 |
| 2016-12-20 | $65.73 | $65.73 | $64.73 | $64.89 | $55.94 | 62,735 |
| 2016-12-19 | $66.33 | $66.33 | $64.96 | $65.14 | $56.15 | 50,619 |
| 2016-12-16 | $65.50 | $65.50 | $65.00 | $65.31 | $56.30 | 69,659 |
| 2016-12-15 | $64.96 | $65.48 | $64.23 | $65.20 | $56.11 | 36,797 |
| 2016-12-14 | $66.56 | $66.78 | $65.04 | $65.04 | $55.98 | 67,915 |
| 2016-12-13 | $66.52 | $67.26 | $65.87 | $66.80 | $57.49 | 50,291 |
| 2016-12-12 | $67.98 | $68.00 | $65.91 | $66.09 | $56.88 | 33,360 |
| 2016-12-09 | $66.72 | $66.72 | $66.05 | $66.33 | $57.09 | 44,332 |
| 2016-12-08 | $66.20 | $66.38 | $65.39 | $66.26 | $57.03 | 100,814 |
| 2016-12-07 | $65.44 | $66.07 | $65.20 | $65.88 | $56.70 | 299,363 |
| 2016-12-06 | $64.96 | $65.60 | $64.42 | $65.44 | $56.32 | 38,745 |
| 2016-12-05 | $64.91 | $65.87 | $64.68 | $65.33 | $56.23 | 68,225 |
| 2016-12-02 | $64.13 | $64.48 | $63.80 | $64.22 | $55.27 | 93,045 |
| 2016-12-01 | $64.96 | $65.26 | $63.73 | $63.90 | $55.00 | 294,912 |
| 2016-11-30 | $62.56 | $64.11 | $62.30 | $63.74 | $54.86 | 447,114 |
| 2016-11-29 | $59.35 | $59.87 | $58.68 | $59.44 | $51.16 | 51,782 |
| 2016-11-28 | $62.06 | $62.06 | $60.17 | $60.19 | $51.80 | 220,009 |
| 2016-11-25 | $61.66 | $61.67 | $61.19 | $61.35 | $52.80 | 21,686 |
| 2016-11-23 | $61.47 | $62.00 | $61.19 | $61.96 | $53.33 | 26,327 |
| 2016-11-22 | $61.75 | $61.75 | $60.76 | $61.47 | $52.90 | 47,438 |
| 2016-11-21 | $61.49 | $61.65 | $61.05 | $61.65 | $53.06 | 48,443 |
| 2016-11-18 | $59.94 | $60.12 | $59.44 | $59.62 | $51.31 | 48,676 |
| 2016-11-17 | $60.42 | $60.66 | $59.32 | $59.39 | $51.11 | 42,693 |
| 2016-11-16 | $60.05 | $60.50 | $59.54 | $59.75 | $51.42 | 30,819 |
| 2016-11-15 | $58.82 | $60.36 | $58.82 | $60.36 | $51.95 | 66,492 |
| 2016-11-14 | $57.56 | $58.34 | $57.14 | $58.31 | $50.18 | 35,739 |
| 2016-11-11 | $58.48 | $58.48 | $57.02 | $57.64 | $49.61 | 38,259 |
| 2016-11-10 | $58.42 | $59.18 | $58.20 | $58.73 | $50.55 | 51,726 |
| 2016-11-09 | $57.26 | $58.93 | $56.90 | $58.48 | $50.33 | 81,176 |
| 2016-11-08 | $56.90 | $57.18 | $56.60 | $56.96 | $49.02 | 12,963 |
| 2016-11-07 | $56.46 | $56.98 | $56.46 | $56.96 | $49.02 | 64,373 |
| 2016-11-04 | $55.98 | $56.45 | $55.60 | $55.84 | $48.06 | 156,082 |
| 2016-11-03 | $56.16 | $56.44 | $55.66 | $56.26 | $48.42 | 62,169 |
| 2016-11-02 | $56.02 | $56.33 | $55.11 | $55.90 | $48.11 | 162,835 |
| 2016-11-01 | $57.39 | $57.54 | $55.88 | $56.78 | $48.87 | 399,206 |
| 2016-10-31 | $57.69 | $57.87 | $56.84 | $57.01 | $49.07 | 25,314 |
| 2016-10-28 | $58.51 | $58.97 | $57.50 | $57.87 | $49.80 | 16,868 |
| 2016-10-27 | $58.69 | $58.85 | $58.19 | $58.37 | $50.24 | 19,448 |
| 2016-10-26 | $57.90 | $58.79 | $57.20 | $58.60 | $50.43 | 25,207 |
| 2016-10-25 | $58.97 | $59.45 | $58.37 | $58.37 | $50.24 | 30,653 |
| 2016-10-24 | $59.59 | $59.59 | $58.23 | $58.85 | $50.65 | 14,000 |
| 2016-10-21 | $59.44 | $59.57 | $59.21 | $59.37 | $51.10 | 14,888 |
| 2016-10-20 | $59.45 | $59.86 | $59.00 | $59.86 | $51.52 | 8,947 |
| 2016-10-19 | $59.06 | $60.17 | $59.06 | $59.79 | $51.46 | 25,432 |
| 2016-10-18 | $59.08 | $59.24 | $58.52 | $58.68 | $50.50 | 13,098 |
| 2016-10-17 | $58.66 | $58.72 | $58.09 | $58.42 | $50.28 | 19,059 |
| 2016-10-14 | $59.74 | $59.81 | $58.92 | $58.92 | $50.71 | 7,824 |
| 2016-10-13 | $59.15 | $59.85 | $58.57 | $59.48 | $51.19 | 14,618 |
| 2016-10-12 | $59.54 | $59.81 | $59.09 | $59.63 | $51.32 | 17,045 |
| 2016-10-11 | $60.48 | $60.53 | $59.58 | $59.86 | $51.52 | 18,647 |
| 2016-10-10 | $60.74 | $61.19 | $60.68 | $60.81 | $52.34 | 88,374 |
| 2016-10-07 | $60.55 | $60.64 | $59.81 | $60.00 | $51.64 | 18,970 |
| 2016-10-06 | $60.63 | $60.85 | $59.98 | $60.41 | $51.99 | 40,799 |
| 2016-10-05 | $60.02 | $60.75 | $60.02 | $60.47 | $52.04 | 77,686 |
| 2016-10-04 | $60.08 | $60.40 | $59.12 | $59.25 | $50.99 | 37,338 |
| 2016-10-03 | $60.09 | $60.09 | $59.37 | $59.90 | $51.55 | 38,527 |
| 2016-09-30 | $59.57 | $60.33 | $59.28 | $59.98 | $51.62 | 29,593 |
| 2016-09-29 | $58.76 | $60.13 | $58.76 | $59.11 | $50.87 | 36,965 |
| 2016-09-28 | $56.45 | $58.98 | $55.81 | $58.90 | $50.69 | 795,007 |
| 2016-09-27 | $56.15 | $56.20 | $55.50 | $56.09 | $48.27 | 33,647 |
| 2016-09-26 | $57.01 | $57.62 | $56.80 | $56.80 | $48.88 | 27,458 |
| 2016-09-23 | $57.76 | $58.17 | $56.56 | $56.97 | $49.03 | 15,054 |
| 2016-09-22 | $58.42 | $58.81 | $58.05 | $58.13 | $50.03 | 230,965 |
| 2016-09-21 | $56.73 | $57.76 | $56.73 | $57.75 | $49.70 | 38,605 |
| 2016-09-20 | $56.52 | $56.90 | $56.13 | $56.19 | $48.36 | 48,771 |
| 2016-09-19 | $57.60 | $57.60 | $56.53 | $56.57 | $48.68 | 21,286 |
| 2016-09-16 | $56.68 | $56.79 | $56.13 | $56.68 | $48.78 | 9,053 |
| 2016-09-15 | $56.86 | $57.65 | $56.63 | $57.27 | $49.08 | 9,711 |
| 2016-09-14 | $56.79 | $57.68 | $56.35 | $56.40 | $48.34 | 21,491 |
| 2016-09-13 | $58.66 | $58.66 | $57.04 | $57.34 | $49.14 | 29,039 |
| 2016-09-12 | $58.23 | $59.77 | $58.10 | $59.48 | $50.98 | 18,358 |
| 2016-09-09 | $60.09 | $60.26 | $58.98 | $58.98 | $50.55 | 19,230 |
| 2016-09-08 | $59.42 | $60.95 | $59.42 | $60.91 | $52.20 | 81,934 |
| 2016-09-07 | $58.80 | $59.23 | $58.72 | $58.98 | $50.55 | 10,642 |
| 2016-09-06 | $57.93 | $58.56 | $57.82 | $58.56 | $50.19 | 11,819 |
| 2016-09-02 | $57.19 | $57.79 | $57.19 | $57.55 | $49.32 | 5,050 |
| 2016-09-01 | $56.80 | $56.83 | $56.34 | $56.81 | $48.69 | 61,740 |
| 2016-08-31 | $57.79 | $57.91 | $56.78 | $57.09 | $48.93 | 24,763 |
| 2016-08-30 | $58.86 | $58.99 | $57.93 | $58.10 | $49.80 | 21,364 |
| 2016-08-29 | $57.97 | $58.50 | $57.97 | $58.45 | $50.10 | 10,135 |
| 2016-08-26 | $58.29 | $59.03 | $57.75 | $58.08 | $49.78 | 28,314 |
| 2016-08-25 | $58.18 | $58.44 | $57.98 | $58.18 | $49.86 | 11,767 |
| 2016-08-24 | $58.55 | $58.86 | $58.24 | $58.35 | $50.01 | 9,661 |
| 2016-08-23 | $57.98 | $59.02 | $57.98 | $58.86 | $50.45 | 20,034 |
| 2016-08-22 | $58.36 | $58.36 | $57.84 | $58.08 | $49.78 | 20,159 |
| 2016-08-19 | $59.22 | $59.22 | $58.72 | $59.07 | $50.63 | 8,354 |
| 2016-08-18 | $58.01 | $59.43 | $58.01 | $59.43 | $50.94 | 44,483 |
| 2016-08-17 | $57.37 | $57.79 | $57.14 | $57.73 | $49.48 | 26,183 |
| 2016-08-16 | $56.93 | $57.84 | $56.93 | $57.74 | $49.49 | 26,907 |
| 2016-08-15 | $57.25 | $57.66 | $57.13 | $57.52 | $49.30 | 8,829 |
| 2016-08-12 | $56.86 | $57.12 | $56.51 | $56.75 | $48.64 | 83,657 |
| 2016-08-11 | $55.86 | $56.83 | $55.68 | $56.61 | $48.52 | 9,321 |
| 2016-08-10 | $56.25 | $56.48 | $55.42 | $55.50 | $47.57 | 12,379 |
| 2016-08-09 | $57.03 | $57.03 | $55.97 | $56.20 | $48.17 | 25,649 |
| 2016-08-08 | $56.68 | $57.26 | $56.66 | $56.78 | $48.66 | 13,355 |
| 2016-08-05 | $55.52 | $56.04 | $55.17 | $55.89 | $47.90 | 17,532 |
| 2016-08-04 | $55.37 | $55.86 | $55.01 | $55.31 | $47.40 | 14,520 |
| 2016-08-03 | $53.85 | $55.55 | $53.75 | $55.55 | $47.61 | 19,070 |
| 2016-08-02 | $53.70 | $54.30 | $52.73 | $53.78 | $46.09 | 127,644 |
| 2016-08-01 | $55.19 | $55.19 | $53.28 | $53.35 | $45.73 | 194,138 |
| 2016-07-29 | $54.20 | $55.67 | $54.06 | $55.62 | $47.67 | 35,688 |
| 2016-07-28 | $54.44 | $55.04 | $54.35 | $54.68 | $46.87 | 37,600 |
| 2016-07-27 | $55.66 | $56.04 | $54.33 | $54.49 | $46.70 | 12,492 |
| 2016-07-26 | $54.24 | $55.38 | $54.24 | $55.38 | $47.46 | 38,086 |
| 2016-07-25 | $55.56 | $55.56 | $54.52 | $54.72 | $46.90 | 62,751 |
| 2016-07-22 | $56.08 | $56.10 | $55.67 | $55.94 | $47.95 | 26,721 |
| 2016-07-21 | $56.29 | $57.23 | $55.75 | $55.80 | $47.82 | 17,612 |
| 2016-07-20 | $56.27 | $56.96 | $55.50 | $56.59 | $48.50 | 42,559 |
| 2016-07-19 | $56.97 | $56.97 | $56.38 | $56.59 | $48.50 | 59,417 |
| 2016-07-18 | $56.75 | $57.18 | $56.20 | $57.18 | $49.01 | 16,303 |
| 2016-07-15 | $57.40 | $57.61 | $56.65 | $56.99 | $48.84 | 17,024 |
| 2016-07-14 | $57.39 | $57.60 | $56.89 | $57.08 | $48.92 | 12,685 |
| 2016-07-13 | $57.56 | $57.97 | $56.20 | $56.78 | $48.66 | 17,036 |
| 2016-07-12 | $56.50 | $57.95 | $56.38 | $57.62 | $49.38 | 18,162 |
| 2016-07-11 | $55.93 | $56.06 | $55.42 | $55.43 | $47.51 | 18,033 |
| 2016-07-08 | $55.48 | $55.81 | $54.92 | $55.61 | $47.66 | 11,937 |
| 2016-07-07 | $55.63 | $56.45 | $54.36 | $54.69 | $46.87 | 16,198 |
| 2016-07-06 | $54.87 | $55.20 | $54.12 | $55.20 | $47.31 | 13,884 |
| 2016-07-05 | $55.81 | $55.89 | $54.59 | $55.03 | $47.16 | 20,256 |
| 2016-07-01 | $55.99 | $56.97 | $55.99 | $56.94 | $48.80 | 51,156 |
| 2016-06-30 | $55.72 | $56.15 | $55.31 | $56.01 | $48.00 | 28,739 |
| 2016-06-29 | $55.37 | $56.20 | $55.31 | $55.87 | $47.88 | 18,790 |
| 2016-06-28 | $54.09 | $54.74 | $53.90 | $54.68 | $46.86 | 34,291 |
| 2016-06-27 | $54.19 | $54.41 | $52.22 | $52.72 | $45.19 | 20,968 |
| 2016-06-24 | $54.63 | $55.95 | $54.08 | $54.91 | $47.06 | 53,423 |
| 2016-06-23 | $57.02 | $57.41 | $56.79 | $57.41 | $49.20 | 13,009 |
| 2016-06-22 | $56.96 | $56.96 | $56.30 | $56.31 | $48.26 | 9,222 |
| 2016-06-21 | $55.79 | $56.81 | $55.43 | $56.73 | $48.62 | 29,351 |
| 2016-06-20 | $56.00 | $56.41 | $55.86 | $55.86 | $47.88 | 28,950 |
| 2016-06-17 | $54.39 | $55.27 | $54.39 | $55.09 | $47.22 | 10,922 |
| 2016-06-16 | $54.08 | $54.18 | $52.89 | $54.06 | $46.20 | 17,081 |
| 2016-06-15 | $54.55 | $55.52 | $54.18 | $54.65 | $46.70 | 18,969 |
| 2016-06-14 | $54.68 | $55.03 | $53.95 | $54.87 | $46.89 | 31,708 |
| 2016-06-13 | $54.80 | $55.65 | $54.12 | $54.84 | $46.87 | 17,977 |
| 2016-06-10 | $56.65 | $56.65 | $55.03 | $55.20 | $47.17 | 21,416 |
| 2016-06-09 | $56.74 | $57.54 | $56.25 | $57.40 | $49.05 | 19,523 |
| 2016-06-08 | $58.29 | $58.69 | $57.44 | $57.54 | $49.17 | 17,791 |
| 2016-06-07 | $56.72 | $58.15 | $56.63 | $57.90 | $49.48 | 52,146 |
| 2016-06-06 | $55.36 | $56.52 | $55.31 | $56.51 | $48.29 | 16,184 |
| 2016-06-03 | $54.81 | $55.30 | $54.34 | $54.70 | $46.75 | 29,642 |
| 2016-06-02 | $54.38 | $54.97 | $54.16 | $54.97 | $46.98 | 42,662 |
| 2016-06-01 | $54.33 | $55.03 | $54.08 | $54.99 | $46.99 | 17,003 |
| 2016-05-31 | $55.74 | $55.74 | $54.58 | $54.87 | $46.89 | 14,763 |
| 2016-05-27 | $54.57 | $54.61 | $54.05 | $54.57 | $46.64 | 21,224 |
| 2016-05-26 | $55.63 | $55.74 | $54.59 | $54.61 | $46.67 | 22,300 |
| 2016-05-25 | $54.79 | $55.07 | $54.45 | $55.01 | $47.01 | 63,695 |
| 2016-05-24 | $53.13 | $53.88 | $53.10 | $53.59 | $45.80 | 11,493 |
| 2016-05-23 | $53.32 | $53.58 | $53.00 | $53.29 | $45.54 | 11,339 |
| 2016-05-20 | $53.38 | $53.45 | $52.71 | $53.34 | $45.58 | 27,091 |
| 2016-05-19 | $52.40 | $53.10 | $51.70 | $53.00 | $45.29 | 23,906 |
| 2016-05-18 | $53.59 | $54.15 | $52.66 | $52.89 | $45.20 | 36,952 |
| 2016-05-17 | $53.18 | $54.23 | $53.00 | $53.80 | $45.98 | 27,946 |
| 2016-05-16 | $53.00 | $53.66 | $53.00 | $53.22 | $45.48 | 38,021 |
| 2016-05-13 | $52.55 | $53.33 | $52.34 | $52.34 | $44.73 | 40,126 |
| 2016-05-12 | $53.83 | $54.40 | $52.60 | $53.01 | $45.30 | 54,136 |
| 2016-05-11 | $52.65 | $53.72 | $52.22 | $53.19 | $45.46 | 35,923 |
| 2016-05-10 | $52.04 | $52.89 | $52.04 | $52.89 | $45.20 | 30,227 |
| 2016-05-09 | $52.44 | $52.46 | $51.02 | $51.61 | $44.11 | 35,709 |
| 2016-05-06 | $52.69 | $53.88 | $52.69 | $52.83 | $45.15 | 16,199 |
| 2016-05-05 | $53.77 | $54.19 | $52.77 | $53.22 | $45.48 | 35,572 |
| 2016-05-04 | $53.68 | $54.28 | $52.04 | $52.62 | $44.97 | 43,150 |
| 2016-05-03 | $54.19 | $54.32 | $53.18 | $53.48 | $45.70 | 129,561 |
| 2016-05-02 | $55.66 | $55.71 | $54.40 | $55.30 | $47.26 | 238,496 |
| 2016-04-29 | $55.95 | $56.69 | $54.65 | $55.71 | $47.61 | 18,206 |
| 2016-04-28 | $56.51 | $57.01 | $55.57 | $55.67 | $47.58 | 46,594 |
| 2016-04-27 | $55.74 | $56.96 | $55.74 | $56.82 | $48.56 | 100,779 |
| 2016-04-26 | $54.22 | $55.19 | $54.16 | $55.19 | $47.17 | 50,423 |
| 2016-04-25 | $54.72 | $54.72 | $53.59 | $53.92 | $46.08 | 31,947 |
| 2016-04-22 | $53.69 | $55.07 | $53.55 | $54.90 | $46.92 | 23,688 |
| 2016-04-21 | $54.16 | $54.17 | $53.32 | $53.45 | $45.68 | 23,597 |
| 2016-04-20 | $53.04 | $54.31 | $52.90 | $53.91 | $46.07 | 27,422 |
| 2016-04-19 | $52.38 | $53.46 | $52.31 | $53.33 | $45.58 | 25,473 |
| 2016-04-18 | $49.72 | $52.18 | $49.62 | $51.89 | $44.35 | 19,579 |
| 2016-04-15 | $51.26 | $51.35 | $50.69 | $51.04 | $43.62 | 12,402 |
| 2016-04-14 | $52.04 | $52.04 | $51.25 | $51.78 | $44.25 | 8,903 |
| 2016-04-13 | $51.69 | $52.11 | $51.04 | $51.73 | $44.21 | 44,756 |
| 2016-04-12 | $49.52 | $51.87 | $49.40 | $51.71 | $44.19 | 59,142 |
| 2016-04-11 | $49.38 | $49.62 | $49.09 | $49.09 | $41.95 | 16,145 |
| 2016-04-08 | $48.50 | $49.24 | $48.50 | $48.96 | $41.84 | 68,257 |
| 2016-04-07 | $47.28 | $47.74 | $47.23 | $47.67 | $40.74 | 12,069 |
| 2016-04-06 | $47.02 | $47.93 | $46.60 | $47.71 | $40.77 | 12,557 |
| 2016-04-05 | $46.57 | $46.98 | $46.38 | $46.65 | $39.87 | 11,312 |
| 2016-04-04 | $47.61 | $48.01 | $46.89 | $47.01 | $40.17 | 42,544 |
| 2016-04-01 | $47.48 | $47.56 | $47.13 | $47.47 | $40.57 | 9,451 |
| 2016-03-31 | $47.79 | $48.55 | $47.79 | $48.40 | $41.36 | 26,507 |
| 2016-03-30 | $48.46 | $48.61 | $47.65 | $47.93 | $40.96 | 12,413 |
| 2016-03-29 | $46.93 | $47.92 | $46.56 | $47.92 | $40.95 | 11,050 |
| 2016-03-28 | $48.01 | $48.20 | $47.18 | $47.77 | $40.82 | 31,324 |
| 2016-03-24 | $46.83 | $48.00 | $46.42 | $47.97 | $41.00 | 40,772 |
| 2016-03-23 | $49.19 | $49.19 | $47.69 | $47.75 | $40.81 | 10,716 |
| 2016-03-22 | $49.34 | $50.15 | $48.87 | $49.70 | $42.47 | 10,564 |
| 2016-03-21 | $50.06 | $50.31 | $49.41 | $49.95 | $42.69 | 15,108 |
| 2016-03-18 | $51.24 | $51.24 | $49.77 | $50.23 | $42.93 | 29,359 |
| 2016-03-17 | $50.12 | $50.82 | $49.51 | $50.45 | $42.92 | 63,837 |
| 2016-03-16 | $48.67 | $49.71 | $48.50 | $49.61 | $42.20 | 13,310 |
| 2016-03-15 | $47.51 | $48.18 | $47.05 | $48.15 | $40.96 | 13,798 |
| 2016-03-14 | $48.30 | $48.73 | $47.74 | $48.41 | $41.18 | 25,978 |
| 2016-03-11 | $48.17 | $49.30 | $48.17 | $48.93 | $41.63 | 119,842 |
| 2016-03-10 | $46.74 | $47.33 | $45.98 | $47.11 | $40.08 | 47,014 |
| 2016-03-09 | $47.13 | $47.47 | $46.12 | $46.83 | $39.84 | 19,953 |
| 2016-03-08 | $49.10 | $49.10 | $46.17 | $46.24 | $39.34 | 74,733 |
| 2016-03-07 | $48.13 | $49.61 | $48.05 | $49.48 | $42.09 | 71,715 |
| 2016-03-04 | $47.20 | $49.48 | $46.86 | $48.16 | $40.97 | 187,149 |
| 2016-03-03 | $44.97 | $47.00 | $44.90 | $46.79 | $39.81 | 42,854 |
| 2016-03-02 | $42.62 | $45.00 | $42.62 | $45.00 | $38.28 | 14,399 |
| 2016-03-01 | $42.46 | $43.07 | $41.62 | $42.99 | $36.57 | 32,280 |
| 2016-02-29 | $42.62 | $42.62 | $41.81 | $42.05 | $35.77 | 20,979 |
| 2016-02-26 | $42.18 | $42.62 | $41.92 | $42.20 | $35.90 | 41,362 |
| 2016-02-25 | $41.17 | $41.49 | $40.58 | $41.38 | $35.21 | 10,828 |
| 2016-02-24 | $40.05 | $41.58 | $39.88 | $41.51 | $35.31 | 73,213 |
| 2016-02-23 | $42.37 | $42.42 | $40.96 | $41.00 | $34.88 | 22,230 |
| 2016-02-22 | $42.28 | $42.94 | $42.07 | $42.88 | $36.48 | 49,090 |
| 2016-02-19 | $41.36 | $41.36 | $40.35 | $41.12 | $34.98 | 13,811 |
| 2016-02-18 | $43.24 | $43.24 | $41.49 | $41.86 | $35.61 | 24,889 |
| 2016-02-17 | $41.55 | $42.91 | $41.33 | $42.77 | $36.39 | 60,605 |
| 2016-02-16 | $41.27 | $41.27 | $40.25 | $40.79 | $34.70 | 36,724 |
| 2016-02-12 | $40.25 | $40.68 | $39.48 | $40.55 | $34.50 | 10,677 |
| 2016-02-11 | $39.01 | $39.60 | $38.09 | $39.60 | $33.69 | 45,669 |
| 2016-02-10 | $39.70 | $41.07 | $39.51 | $39.88 | $33.93 | 35,211 |
| 2016-02-09 | $41.32 | $41.59 | $39.46 | $40.21 | $34.21 | 13,519 |
| 2016-02-08 | $42.03 | $42.70 | $41.11 | $42.07 | $35.79 | 22,225 |
| 2016-02-05 | $43.59 | $44.15 | $42.77 | $43.28 | $36.82 | 64,905 |
| 2016-02-04 | $44.23 | $45.54 | $44.08 | $44.25 | $37.64 | 38,177 |
| 2016-02-03 | $42.79 | $44.11 | $41.08 | $44.10 | $37.52 | 43,212 |
| 2016-02-02 | $42.82 | $42.87 | $41.99 | $42.24 | $35.93 | 59,848 |
| 2016-02-01 | $44.07 | $44.11 | $43.10 | $43.95 | $37.39 | 54,750 |
| 2016-01-29 | $43.30 | $44.99 | $43.30 | $44.99 | $38.27 | 21,846 |
| 2016-01-28 | $43.68 | $44.07 | $42.71 | $43.15 | $36.71 | 45,784 |
| 2016-01-27 | $41.51 | $43.12 | $41.41 | $41.93 | $35.67 | 29,834 |
| 2016-01-26 | $40.64 | $41.80 | $40.12 | $41.76 | $35.53 | 32,864 |
| 2016-01-25 | $41.55 | $42.50 | $39.88 | $39.88 | $33.93 | 38,287 |
| 2016-01-22 | $42.47 | $43.24 | $41.50 | $42.47 | $36.13 | 59,168 |
| 2016-01-21 | $38.32 | $41.18 | $38.32 | $40.72 | $34.64 | 52,137 |
| 2016-01-20 | $37.69 | $38.93 | $36.48 | $38.53 | $32.78 | 43,824 |
| 2016-01-19 | $40.33 | $40.33 | $38.21 | $38.87 | $33.07 | 44,805 |
| 2016-01-15 | $39.79 | $40.13 | $39.17 | $39.99 | $34.02 | 47,601 |
| 2016-01-14 | $40.37 | $41.91 | $39.68 | $41.64 | $35.42 | 17,148 |
| 2016-01-13 | $41.84 | $42.13 | $39.56 | $40.07 | $34.09 | 135,214 |
| 2016-01-12 | $42.74 | $42.77 | $40.22 | $41.42 | $35.24 | 84,793 |
| 2016-01-11 | $43.56 | $43.56 | $41.52 | $42.03 | $35.76 | 25,227 |
| 2016-01-08 | $44.05 | $44.05 | $43.00 | $43.42 | $36.94 | 40,701 |
| 2016-01-07 | $43.75 | $44.74 | $43.40 | $43.65 | $37.13 | 46,685 |
| 2016-01-06 | $46.31 | $46.31 | $44.34 | $44.70 | $38.03 | 169,714 |
| 2016-01-05 | $47.62 | $47.71 | $47.05 | $47.65 | $40.54 | 23,249 |
| 2016-01-04 | $46.84 | $47.81 | $46.63 | $47.81 | $40.67 | 20,391 |
| 2015-12-31 | $46.25 | $47.21 | $46.06 | $47.09 | $40.06 | 70,087 |
| 2015-12-30 | $46.55 | $47.38 | $46.26 | $46.33 | $39.41 | 38,706 |
| 2015-12-29 | $47.66 | $47.94 | $46.80 | $47.33 | $40.27 | 75,690 |
| 2015-12-28 | $47.43 | $47.43 | $46.64 | $46.77 | $39.79 | 71,444 |
| 2015-12-24 | $48.50 | $48.66 | $47.75 | $48.28 | $41.07 | 11,484 |
| 2015-12-23 | $46.73 | $48.43 | $46.69 | $48.43 | $41.20 | 52,762 |
| 2015-12-22 | $45.13 | $46.07 | $45.13 | $45.77 | $38.94 | 129,804 |
| 2015-12-21 | $44.67 | $45.11 | $44.33 | $44.92 | $38.21 | 55,111 |
| 2015-12-18 | $45.43 | $45.55 | $44.66 | $44.73 | $38.05 | 28,385 |
| 2015-12-17 | $47.16 | $47.16 | $45.63 | $45.78 | $38.69 | 24,148 |
| 2015-12-16 | $47.47 | $47.65 | $46.68 | $47.08 | $39.79 | 63,183 |
| 2015-12-15 | $47.29 | $47.75 | $47.11 | $47.53 | $40.17 | 23,781 |
| 2015-12-14 | $46.34 | $46.81 | $45.67 | $46.45 | $39.25 | 129,471 |
| 2015-12-11 | $48.07 | $48.07 | $46.69 | $46.69 | $39.45 | 44,039 |
| 2015-12-10 | $48.34 | $49.47 | $48.34 | $48.85 | $41.28 | 34,359 |
| 2015-12-09 | $48.13 | $49.53 | $47.73 | $48.49 | $40.98 | 30,988 |
| 2015-12-08 | $47.16 | $48.50 | $46.57 | $47.93 | $40.50 | 42,768 |
| 2015-12-07 | $49.61 | $49.61 | $47.72 | $48.23 | $40.76 | 73,181 |
| 2015-12-04 | $51.05 | $51.30 | $49.89 | $50.63 | $42.79 | 28,339 |
| 2015-12-03 | $52.91 | $52.91 | $51.45 | $51.60 | $43.61 | 32,526 |
| 2015-12-02 | $53.96 | $54.16 | $52.38 | $52.60 | $44.45 | 32,332 |
| 2015-12-01 | $53.90 | $54.43 | $53.88 | $54.43 | $46.00 | 14,231 |
| 2015-11-30 | $53.83 | $54.49 | $53.71 | $53.90 | $45.55 | 16,997 |
| 2015-11-27 | $54.14 | $54.14 | $53.60 | $53.64 | $45.33 | 13,564 |
| 2015-11-25 | $53.88 | $54.91 | $53.88 | $54.61 | $46.15 | 34,742 |
| 2015-11-24 | $53.83 | $55.00 | $53.83 | $54.92 | $46.41 | 14,745 |
| 2015-11-23 | $53.12 | $53.81 | $52.95 | $53.49 | $45.20 | 18,476 |
| 2015-11-20 | $53.97 | $54.06 | $53.09 | $53.12 | $44.89 | 13,261 |
| 2015-11-19 | $54.62 | $54.80 | $53.76 | $53.89 | $45.54 | 14,032 |
| 2015-11-18 | $54.45 | $55.12 | $54.06 | $55.11 | $46.57 | 18,221 |
| 2015-11-17 | $54.40 | $54.82 | $53.91 | $54.10 | $45.72 | 26,546 |
| 2015-11-16 | $52.99 | $54.94 | $52.99 | $54.94 | $46.43 | 15,054 |
| 2015-11-13 | $52.77 | $53.33 | $52.14 | $53.07 | $44.85 | 9,763 |
| 2015-11-12 | $53.40 | $53.76 | $52.85 | $52.93 | $44.73 | 17,277 |
| 2015-11-11 | $55.85 | $55.85 | $54.00 | $54.20 | $45.80 | 153,709 |
| 2015-11-10 | $55.52 | $56.50 | $55.49 | $55.87 | $47.21 | 8,167 |
| 2015-11-09 | $56.32 | $56.60 | $55.67 | $56.01 | $47.33 | 11,946 |
| 2015-11-06 | $56.05 | $56.48 | $55.78 | $56.19 | $47.48 | 7,864 |
| 2015-11-05 | $56.62 | $57.29 | $56.15 | $56.63 | $47.86 | 12,736 |
| 2015-11-04 | $57.45 | $58.03 | $56.39 | $56.87 | $48.06 | 23,366 |
| 2015-11-03 | $56.31 | $57.76 | $56.31 | $57.32 | $48.44 | 102,421 |
| 2015-11-02 | $54.25 | $56.09 | $54.01 | $56.01 | $47.33 | 50,145 |
| 2015-10-30 | $54.00 | $54.80 | $53.42 | $54.47 | $46.03 | 9,684 |
| 2015-10-29 | $53.30 | $54.55 | $53.30 | $53.78 | $45.45 | 16,276 |
| 2015-10-28 | $52.36 | $54.09 | $52.06 | $53.46 | $45.18 | 29,208 |
| 2015-10-27 | $52.82 | $52.82 | $51.90 | $52.21 | $44.12 | 25,867 |
| 2015-10-26 | $54.93 | $54.93 | $53.37 | $53.44 | $45.16 | 69,681 |
| 2015-10-23 | $55.08 | $55.52 | $54.63 | $55.05 | $46.52 | 19,068 |
| 2015-10-22 | $55.04 | $55.55 | $54.67 | $55.24 | $46.68 | 16,954 |
| 2015-10-21 | $55.63 | $55.63 | $54.67 | $54.68 | $46.21 | 35,369 |
| 2015-10-20 | $55.40 | $56.12 | $55.03 | $55.73 | $47.10 | 15,595 |
| 2015-10-19 | $56.10 | $56.10 | $55.12 | $55.40 | $46.82 | 25,441 |
| 2015-10-16 | $57.09 | $57.09 | $55.89 | $56.76 | $47.97 | 13,671 |
| 2015-10-15 | $55.57 | $56.90 | $55.28 | $56.88 | $48.07 | 12,916 |
| 2015-10-14 | $55.32 | $55.82 | $55.06 | $55.75 | $47.11 | 14,438 |
| 2015-10-13 | $55.65 | $56.35 | $55.10 | $55.23 | $46.67 | 42,498 |
| 2015-10-12 | $57.38 | $57.38 | $55.45 | $55.98 | $47.31 | 17,592 |
| 2015-10-09 | $57.59 | $57.79 | $56.84 | $57.20 | $48.34 | 40,642 |
| 2015-10-08 | $56.19 | $57.66 | $55.57 | $57.52 | $48.61 | 32,673 |
| 2015-10-07 | $56.22 | $56.94 | $55.00 | $56.21 | $47.50 | 43,361 |
| 2015-10-06 | $54.16 | $55.80 | $53.75 | $55.48 | $46.88 | 28,019 |
| 2015-10-05 | $52.53 | $54.30 | $52.53 | $53.96 | $45.60 | 48,437 |
| 2015-10-02 | $48.78 | $51.87 | $48.67 | $51.87 | $43.84 | 19,121 |
| 2015-10-01 | $50.32 | $50.35 | $48.99 | $49.40 | $41.75 | 36,141 |
| 2015-09-30 | $49.04 | $49.68 | $48.61 | $49.53 | $41.86 | 11,389 |
| 2015-09-29 | $48.66 | $49.21 | $48.16 | $48.42 | $40.92 | 43,892 |
| 2015-09-28 | $50.52 | $50.52 | $48.43 | $48.44 | $40.94 | 38,972 |
| 2015-09-25 | $51.78 | $51.78 | $50.61 | $50.93 | $43.04 | 17,684 |
| 2015-09-24 | $50.85 | $51.67 | $50.26 | $51.10 | $43.18 | 35,462 |
| 2015-09-23 | $52.32 | $52.53 | $51.15 | $51.24 | $43.30 | 50,973 |
| 2015-09-22 | $56.53 | $56.53 | $52.04 | $52.20 | $44.11 | 17,578 |
| 2015-09-21 | $53.46 | $53.48 | $52.81 | $52.95 | $44.75 | 17,472 |
| 2015-09-18 | $53.75 | $53.75 | $52.58 | $52.78 | $44.60 | 12,264 |
| 2015-09-17 | $55.06 | $55.82 | $54.76 | $54.80 | $46.10 | 16,884 |
| 2015-09-16 | $53.60 | $55.04 | $53.60 | $55.04 | $46.30 | 10,283 |
| 2015-09-15 | $53.44 | $53.44 | $52.88 | $53.31 | $44.85 | 15,270 |
| 2015-09-14 | $52.84 | $52.88 | $52.28 | $52.59 | $44.25 | 33,820 |
| 2015-09-11 | $53.71 | $53.71 | $52.40 | $52.93 | $44.53 | 36,258 |
| 2015-09-10 | $53.57 | $54.08 | $53.22 | $53.78 | $45.25 | 15,606 |
| 2015-09-09 | $54.73 | $55.52 | $53.46 | $53.46 | $44.97 | 34,188 |
| 2015-09-08 | $54.03 | $54.54 | $53.57 | $54.47 | $45.83 | 23,841 |
| 2015-09-04 | $53.45 | $53.87 | $53.25 | $53.56 | $45.06 | 39,884 |
| 2015-09-03 | $54.65 | $55.67 | $54.01 | $54.46 | $45.82 | 37,298 |
| 2015-09-02 | $54.33 | $54.87 | $52.94 | $54.21 | $45.61 | 13,850 |
| 2015-09-01 | $55.68 | $55.68 | $53.62 | $53.80 | $45.26 | 36,606 |
| 2015-08-31 | $54.91 | $56.32 | $53.79 | $56.05 | $47.16 | 60,885 |
| 2015-08-28 | $53.52 | $55.82 | $53.52 | $55.22 | $46.46 | 87,882 |
| 2015-08-27 | $52.77 | $53.90 | $52.01 | $53.72 | $45.19 | 771,556 |
| 2015-08-26 | $50.37 | $50.88 | $49.75 | $50.88 | $42.81 | 38,012 |
| 2015-08-25 | $51.00 | $52.19 | $49.15 | $49.15 | $41.35 | 45,201 |
| 2015-08-24 | $52.29 | $52.29 | $45.00 | $49.92 | $42.00 | 71,580 |
| 2015-08-21 | $54.18 | $54.60 | $52.75 | $52.81 | $44.43 | 60,132 |
| 2015-08-20 | $55.63 | $55.99 | $54.45 | $54.45 | $45.81 | 26,369 |
| 2015-08-19 | $57.14 | $57.14 | $55.51 | $55.75 | $46.90 | 37,142 |
| 2015-08-18 | $57.31 | $57.70 | $57.01 | $57.40 | $48.29 | 17,205 |
| 2015-08-17 | $57.30 | $57.71 | $56.92 | $57.43 | $48.32 | 19,024 |
| 2015-08-14 | $57.92 | $57.95 | $57.21 | $57.28 | $48.19 | 9,948 |
| 2015-08-13 | $58.36 | $58.36 | $57.51 | $57.71 | $48.55 | 56,321 |
| 2015-08-12 | $57.69 | $59.20 | $57.63 | $59.08 | $49.70 | 23,907 |
| 2015-08-11 | $57.28 | $57.85 | $56.50 | $57.84 | $48.66 | 22,513 |
| 2015-08-10 | $55.72 | $57.96 | $55.72 | $57.85 | $48.67 | 51,862 |
| 2015-08-07 | $57.15 | $57.15 | $55.45 | $55.54 | $46.73 | 24,657 |
| 2015-08-06 | $54.96 | $56.85 | $54.40 | $56.80 | $47.79 | 25,210 |
| 2015-08-05 | $56.22 | $57.18 | $55.19 | $55.32 | $46.54 | 27,800 |
| 2015-08-04 | $56.30 | $56.78 | $55.74 | $55.86 | $47.00 | 13,976 |
| 2015-08-03 | $57.32 | $57.47 | $56.04 | $56.04 | $47.15 | 33,030 |
| 2015-07-31 | $58.05 | $58.39 | $57.51 | $57.51 | $48.38 | 26,286 |
| 2015-07-30 | $58.83 | $59.09 | $58.03 | $58.40 | $49.13 | 14,271 |
| 2015-07-29 | $58.27 | $59.18 | $57.97 | $59.17 | $49.78 | 17,881 |
| 2015-07-28 | $56.85 | $58.62 | $56.46 | $58.30 | $49.05 | 21,719 |
| 2015-07-27 | $56.96 | $57.18 | $56.23 | $56.67 | $47.68 | 31,304 |
| 2015-07-24 | $58.76 | $58.76 | $57.18 | $57.42 | $48.31 | 30,876 |
| 2015-07-23 | $58.48 | $58.95 | $57.95 | $58.67 | $49.36 | 13,223 |
| 2015-07-22 | $58.98 | $59.18 | $58.36 | $58.43 | $49.16 | 51,056 |
| 2015-07-21 | $59.45 | $60.19 | $59.20 | $59.36 | $49.94 | 18,655 |
| 2015-07-20 | $60.50 | $60.50 | $59.35 | $59.41 | $49.98 | 46,730 |
| 2015-07-17 | $61.96 | $61.96 | $60.57 | $60.71 | $51.08 | 40,728 |
| 2015-07-16 | $62.07 | $62.27 | $61.74 | $61.98 | $52.15 | 13,512 |
Invesco S&P 500 Equal Weight Energy ETF (RYE) News Headlines
Recent Invesco S&P 500 Equal Weight Energy ETF (RYE) News
Similar Companies to Invesco S&P 500 Equal Weight Energy ETF (RYE) 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 | -- | -- | -- |