Invesco S&P 500 Equal Weight Financials ETF (RYF) Exchange: NYSE ARCA
Data as of April 26, 2024
$60.96 ($-0.27) -0.44%
Invesco S&P 500 Equal Weight Financials ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Financials ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $61.02 |
| Previous Close | $60.96 |
| High | $61.21 |
| Low | $60.96 |
| Adjusted Open | $61.02 |
| Previous Adjusted Close | $60.96 |
| Adjusted High | $61.21 |
| Adjusted Low | $60.96 |
About Invesco S&P 500 Equal Weight Financials ETF (RYF)
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® Financials 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 financials sector, as defined according to the Global Industry Classification Standard (“GICS”). The financials sector includes companies involved in banking, thrifts and mortgage finance, specialized finance, consumer finance, asset management and custody banks, investment banking and brokerage and insurance, as well as financial exchanges and data and mortgage real estate investment trusts. 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 66 constituents with market capitalizations ranging from $433.8 billion to $3.4 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 financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Financials ETF (RYF)
Historical Stock Data for Invesco S&P 500 Equal Weight Financials ETF (RYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $61.02 | $61.21 | $60.96 | $60.96 | $60.96 | 8,665 |
| 2024-04-25 | $61.26 | $61.36 | $60.81 | $61.23 | $61.23 | 29,690 |
| 2024-04-24 | $61.48 | $61.79 | $61.44 | $61.70 | $61.70 | 12,001 |
| 2024-04-23 | $61.56 | $61.90 | $61.43 | $61.60 | $61.60 | 5,293 |
| 2024-04-22 | $60.89 | $61.67 | $60.85 | $61.39 | $61.39 | 6,237 |
| 2024-04-19 | $60.07 | $60.74 | $60.07 | $60.67 | $60.67 | 7,851 |
| 2024-04-18 | $59.60 | $60.00 | $59.60 | $59.93 | $59.93 | 7,369 |
| 2024-04-17 | $59.79 | $59.91 | $59.36 | $59.64 | $59.64 | 11,435 |
| 2024-04-16 | $59.73 | $59.79 | $59.50 | $59.51 | $59.51 | 6,024 |
| 2024-04-15 | $60.67 | $61.30 | $59.71 | $59.87 | $59.87 | 9,856 |
| 2024-04-12 | $60.49 | $60.63 | $60.10 | $60.23 | $60.23 | 8,501 |
| 2024-04-11 | $61.68 | $61.68 | $60.81 | $60.81 | $60.81 | 10,409 |
| 2024-04-10 | $62.10 | $62.25 | $61.50 | $61.68 | $61.68 | 5,599 |
| 2024-04-09 | $63.38 | $63.38 | $62.51 | $62.87 | $62.87 | 4,144 |
| 2024-04-08 | $62.85 | $63.45 | $62.85 | $63.15 | $63.15 | 16,714 |
| 2024-04-05 | $62.28 | $62.92 | $62.28 | $62.90 | $62.90 | 10,507 |
| 2024-04-04 | $63.54 | $63.67 | $62.40 | $62.42 | $62.42 | 6,485 |
| 2024-04-03 | $62.93 | $63.40 | $62.93 | $63.02 | $63.02 | 5,449 |
| 2024-04-02 | $63.24 | $63.24 | $62.99 | $63.01 | $63.01 | 9,621 |
| 2024-04-01 | $64.21 | $64.21 | $63.47 | $63.60 | $63.60 | 76,867 |
| 2024-03-28 | $63.94 | $64.32 | $63.88 | $64.24 | $64.24 | 17,060 |
| 2024-03-27 | $62.85 | $63.58 | $62.85 | $63.58 | $63.58 | 6,901 |
| 2024-03-26 | $62.80 | $62.91 | $62.64 | $62.74 | $62.74 | 11,756 |
| 2024-03-25 | $62.37 | $62.87 | $62.37 | $62.53 | $62.53 | 9,249 |
| 2024-03-22 | $63.34 | $63.40 | $62.58 | $62.59 | $62.59 | 10,001 |
| 2024-03-21 | $63.00 | $63.39 | $63.00 | $63.25 | $63.25 | 14,992 |
| 2024-03-20 | $61.79 | $62.78 | $61.79 | $62.77 | $62.77 | 16,272 |
| 2024-03-19 | $61.66 | $61.96 | $61.66 | $61.92 | $61.92 | 6,965 |
| 2024-03-18 | $61.39 | $61.73 | $61.36 | $61.69 | $61.69 | 27,839 |
| 2024-03-15 | $61.94 | $62.02 | $61.68 | $61.69 | $61.38 | 2,488 |
| 2024-03-14 | $62.29 | $62.33 | $61.38 | $61.75 | $61.44 | 5,100 |
| 2024-03-13 | $62.20 | $62.52 | $62.20 | $62.33 | $62.02 | 6,358 |
| 2024-03-12 | $62.02 | $62.33 | $61.87 | $62.10 | $61.79 | 9,390 |
| 2024-03-11 | $61.56 | $62.07 | $61.56 | $61.96 | $61.65 | 7,517 |
| 2024-03-08 | $62.14 | $62.14 | $61.77 | $61.77 | $61.46 | 9,438 |
| 2024-03-07 | $61.54 | $62.02 | $61.54 | $61.66 | $61.35 | 5,645 |
| 2024-03-06 | $61.51 | $61.64 | $61.38 | $61.59 | $61.28 | 40,666 |
| 2024-03-05 | $60.80 | $61.72 | $60.80 | $61.41 | $61.10 | 10,761 |
| 2024-03-04 | $60.60 | $61.41 | $60.60 | $61.10 | $60.79 | 18,127 |
| 2024-03-01 | $60.56 | $60.90 | $60.48 | $60.74 | $60.44 | 12,807 |
| 2024-02-29 | $60.78 | $61.14 | $60.72 | $60.90 | $60.60 | 3,737 |
| 2024-02-28 | $60.54 | $61.08 | $60.54 | $60.73 | $60.43 | 14,142 |
| 2024-02-27 | $60.51 | $60.70 | $60.45 | $60.70 | $60.40 | 4,237 |
| 2024-02-26 | $60.56 | $61.00 | $60.38 | $60.38 | $60.08 | 10,271 |
| 2024-02-23 | $60.49 | $60.88 | $60.49 | $60.67 | $60.67 | 5,891 |
| 2024-02-22 | $60.01 | $60.58 | $60.01 | $60.57 | $60.57 | 24,397 |
| 2024-02-21 | $59.86 | $59.94 | $59.74 | $59.94 | $59.94 | 7,719 |
| 2024-02-20 | $59.52 | $60.21 | $59.52 | $59.90 | $59.90 | 9,558 |
| 2024-02-16 | $60.04 | $60.29 | $60.00 | $60.04 | $60.04 | 4,922 |
| 2024-02-15 | $59.69 | $60.55 | $59.61 | $60.31 | $60.31 | 35,595 |
| 2024-02-14 | $59.24 | $59.41 | $59.16 | $59.41 | $59.41 | 19,759 |
| 2024-02-13 | $59.19 | $59.19 | $58.30 | $58.78 | $58.78 | 17,754 |
| 2024-02-12 | $59.54 | $60.11 | $59.50 | $59.98 | $59.98 | 18,551 |
| 2024-02-09 | $59.13 | $59.44 | $58.92 | $59.43 | $59.43 | 25,361 |
| 2024-02-08 | $59.10 | $59.24 | $58.71 | $59.10 | $59.10 | 43,416 |
| 2024-02-07 | $59.32 | $59.44 | $58.83 | $59.35 | $59.35 | 12,836 |
| 2024-02-06 | $58.87 | $59.15 | $58.73 | $58.96 | $58.96 | 25,537 |
| 2024-02-05 | $58.94 | $59.17 | $58.66 | $58.86 | $58.86 | 69,745 |
| 2024-02-02 | $58.78 | $59.58 | $58.78 | $59.43 | $59.43 | 26,593 |
| 2024-02-01 | $59.24 | $59.56 | $58.06 | $58.95 | $58.95 | 26,470 |
| 2024-01-31 | $60.08 | $60.45 | $59.35 | $59.44 | $59.44 | 10,706 |
| 2024-01-30 | $60.00 | $60.51 | $58.83 | $60.45 | $60.45 | 15,491 |
| 2024-01-29 | $59.70 | $60.00 | $59.51 | $59.99 | $59.99 | 16,116 |
| 2024-01-26 | $59.70 | $59.96 | $59.70 | $59.83 | $59.83 | 13,694 |
| 2024-01-25 | $59.68 | $59.89 | $59.30 | $59.68 | $59.68 | 41,143 |
| 2024-01-24 | $59.62 | $59.81 | $59.27 | $59.36 | $59.36 | 142,240 |
| 2024-01-23 | $59.27 | $59.29 | $58.96 | $59.15 | $59.15 | 66,357 |
| 2024-01-22 | $58.91 | $59.34 | $58.91 | $59.19 | $59.19 | 39,570 |
| 2024-01-19 | $57.89 | $58.76 | $57.89 | $58.75 | $58.75 | 89,027 |
| 2024-01-18 | $57.46 | $57.73 | $57.08 | $57.66 | $57.66 | 6,309 |
| 2024-01-17 | $57.33 | $57.98 | $57.33 | $57.72 | $57.72 | 15,920 |
| 2024-01-16 | $57.85 | $58.07 | $57.62 | $57.89 | $57.89 | 31,065 |
| 2024-01-12 | $58.64 | $58.93 | $58.15 | $58.33 | $58.33 | 13,747 |
| 2024-01-11 | $58.63 | $58.63 | $58.02 | $58.51 | $58.51 | 19,674 |
| 2024-01-10 | $58.51 | $58.73 | $58.38 | $58.65 | $58.65 | 22,875 |
| 2024-01-09 | $59.21 | $59.21 | $58.49 | $58.58 | $58.58 | 13,178 |
| 2024-01-08 | $58.86 | $59.13 | $58.58 | $59.09 | $59.09 | 40,796 |
| 2024-01-05 | $58.14 | $58.85 | $58.14 | $58.75 | $58.75 | 27,642 |
| 2024-01-04 | $58.16 | $58.71 | $58.16 | $58.35 | $58.35 | 20,372 |
| 2024-01-03 | $58.47 | $58.53 | $57.94 | $58.01 | $58.01 | 33,358 |
| 2024-01-02 | $58.26 | $58.87 | $58.26 | $58.77 | $58.77 | 30,358 |
| 2023-12-29 | $58.78 | $58.87 | $58.51 | $58.60 | $58.60 | 6,154 |
| 2023-12-28 | $58.56 | $58.97 | $58.56 | $58.79 | $58.79 | 19,501 |
| 2023-12-27 | $58.27 | $58.67 | $58.27 | $58.61 | $58.61 | 10,912 |
| 2023-12-26 | $58.23 | $58.57 | $58.23 | $58.45 | $58.45 | 18,568 |
| 2023-12-22 | $58.23 | $58.40 | $58.08 | $58.16 | $58.16 | 18,550 |
| 2023-12-21 | $58.06 | $58.37 | $57.43 | $57.92 | $57.92 | 16,790 |
| 2023-12-20 | $58.14 | $58.47 | $57.26 | $57.26 | $57.26 | 23,021 |
| 2023-12-19 | $57.92 | $58.50 | $57.85 | $58.39 | $58.39 | 7,500 |
| 2023-12-18 | $58.06 | $58.15 | $57.83 | $58.04 | $58.04 | 41,257 |
| 2023-12-15 | $58.58 | $58.60 | $57.95 | $58.36 | $58.03 | 13,953 |
| 2023-12-14 | $58.25 | $59.10 | $58.25 | $58.83 | $58.50 | 146,853 |
| 2023-12-13 | $56.67 | $57.86 | $56.65 | $57.86 | $57.54 | 13,736 |
| 2023-12-12 | $56.30 | $56.74 | $56.30 | $56.56 | $56.24 | 11,841 |
| 2023-12-11 | $55.92 | $56.55 | $55.92 | $56.41 | $56.09 | 33,666 |
| 2023-12-08 | $55.84 | $56.09 | $55.72 | $56.03 | $56.03 | 11,700 |
| 2023-12-07 | $55.52 | $55.70 | $55.48 | $55.62 | $55.62 | 8,861 |
| 2023-12-06 | $55.80 | $56.18 | $55.32 | $55.45 | $55.45 | 12,921 |
| 2023-12-05 | $55.72 | $55.90 | $55.51 | $55.73 | $55.73 | 31,306 |
| 2023-12-04 | $55.41 | $56.10 | $55.41 | $56.01 | $56.01 | 15,341 |
| 2023-12-01 | $55.05 | $55.93 | $55.05 | $55.84 | $55.84 | 11,049 |
| 2023-11-30 | $54.35 | $55.12 | $54.35 | $55.07 | $55.07 | 8,784 |
| 2023-11-29 | $53.90 | $54.65 | $53.90 | $54.34 | $54.34 | 7,790 |
| 2023-11-28 | $53.67 | $53.98 | $53.67 | $53.82 | $53.82 | 8,418 |
| 2023-11-27 | $53.65 | $53.88 | $53.65 | $53.75 | $53.75 | 34,843 |
| 2023-11-24 | $53.99 | $54.00 | $53.92 | $53.93 | $53.93 | 692 |
| 2023-11-22 | $53.60 | $53.94 | $53.60 | $53.75 | $53.75 | 10,770 |
| 2023-11-21 | $53.52 | $53.74 | $53.47 | $53.52 | $53.52 | 20,181 |
| 2023-11-20 | $53.39 | $53.73 | $53.35 | $53.60 | $53.60 | 7,100 |
| 2023-11-17 | $53.50 | $53.52 | $53.28 | $53.50 | $53.50 | 10,549 |
| 2023-11-16 | $53.32 | $53.32 | $52.99 | $53.13 | $53.13 | 8,864 |
| 2023-11-15 | $52.99 | $53.32 | $52.99 | $53.11 | $53.11 | 39,156 |
| 2023-11-14 | $52.38 | $53.13 | $52.38 | $52.86 | $52.86 | 14,619 |
| 2023-11-13 | $51.54 | $51.79 | $51.46 | $51.57 | $51.57 | 20,329 |
| 2023-11-10 | $51.44 | $51.66 | $51.07 | $51.66 | $51.66 | 7,309 |
| 2023-11-09 | $51.61 | $51.66 | $51.06 | $51.16 | $51.16 | 3,220 |
| 2023-11-08 | $51.39 | $51.50 | $51.20 | $51.46 | $51.46 | 20,708 |
| 2023-11-07 | $51.55 | $51.57 | $51.30 | $51.41 | $51.41 | 10,383 |
| 2023-11-06 | $51.86 | $51.86 | $51.34 | $51.59 | $51.59 | 37,940 |
| 2023-11-03 | $51.61 | $52.16 | $51.61 | $51.91 | $51.91 | 9,039 |
| 2023-11-02 | $50.13 | $51.06 | $50.13 | $51.06 | $51.06 | 16,435 |
| 2023-11-01 | $49.43 | $49.79 | $49.43 | $49.79 | $49.79 | 5,248 |
| 2023-10-31 | $48.94 | $49.45 | $48.91 | $49.44 | $49.44 | 11,650 |
| 2023-10-30 | $48.46 | $49.02 | $48.28 | $48.92 | $48.92 | 11,540 |
| 2023-10-27 | $48.95 | $48.95 | $47.94 | $48.10 | $48.10 | 7,506 |
| 2023-10-26 | $48.69 | $49.40 | $48.69 | $49.02 | $49.02 | 7,659 |
| 2023-10-25 | $48.69 | $48.93 | $48.51 | $48.75 | $48.75 | 10,868 |
| 2023-10-24 | $48.78 | $49.19 | $48.66 | $48.97 | $48.97 | 7,320 |
| 2023-10-23 | $48.76 | $49.08 | $48.56 | $48.58 | $48.58 | 6,974 |
| 2023-10-20 | $49.78 | $49.78 | $48.90 | $48.96 | $48.96 | 20,217 |
| 2023-10-19 | $50.67 | $50.90 | $49.99 | $49.99 | $49.99 | 6,268 |
| 2023-10-18 | $51.51 | $51.51 | $50.79 | $50.82 | $50.82 | 8,651 |
| 2023-10-17 | $50.96 | $52.08 | $50.96 | $51.75 | $51.75 | 20,851 |
| 2023-10-16 | $50.97 | $51.37 | $50.97 | $51.24 | $51.24 | 29,898 |
| 2023-10-13 | $50.79 | $50.79 | $50.28 | $50.39 | $50.39 | 38,397 |
| 2023-10-12 | $51.04 | $51.04 | $50.20 | $50.42 | $50.42 | 9,560 |
| 2023-10-11 | $51.27 | $51.27 | $50.63 | $50.95 | $50.95 | 79,397 |
| 2023-10-10 | $50.67 | $51.18 | $50.67 | $50.95 | $50.95 | 7,814 |
| 2023-10-09 | $49.96 | $50.61 | $49.96 | $50.47 | $50.47 | 33,157 |
| 2023-10-06 | $49.73 | $50.61 | $49.65 | $50.47 | $50.47 | 6,108 |
| 2023-10-05 | $49.51 | $50.06 | $49.51 | $50.02 | $50.02 | 11,141 |
| 2023-10-04 | $49.49 | $49.80 | $49.00 | $49.80 | $49.80 | 16,058 |
| 2023-10-03 | $49.81 | $49.82 | $49.01 | $49.22 | $49.22 | 10,054 |
| 2023-10-02 | $50.73 | $50.73 | $49.19 | $50.10 | $50.10 | 9,732 |
| 2023-09-29 | $51.18 | $51.29 | $50.57 | $50.69 | $50.69 | 22,165 |
| 2023-09-28 | $50.45 | $51.11 | $50.45 | $50.89 | $50.89 | 6,344 |
| 2023-09-27 | $50.38 | $50.60 | $50.15 | $50.45 | $50.45 | 21,204 |
| 2023-09-26 | $51.14 | $51.25 | $50.60 | $50.70 | $50.70 | 7,492 |
| 2023-09-25 | $51.07 | $51.40 | $51.07 | $51.38 | $51.38 | 8,627 |
| 2023-09-22 | $51.84 | $51.84 | $51.31 | $51.32 | $51.32 | 12,854 |
| 2023-09-21 | $52.10 | $52.20 | $51.61 | $51.63 | $51.63 | 9,449 |
| 2023-09-20 | $53.01 | $53.20 | $52.52 | $52.52 | $52.52 | 5,936 |
| 2023-09-19 | $52.57 | $52.83 | $52.39 | $52.67 | $52.67 | 12,571 |
| 2023-09-18 | $52.55 | $52.77 | $52.50 | $52.72 | $52.72 | 6,519 |
| 2023-09-15 | $52.94 | $53.25 | $52.94 | $52.98 | $52.68 | 8,683 |
| 2023-09-14 | $53.05 | $53.33 | $52.94 | $53.30 | $52.99 | 14,641 |
| 2023-09-13 | $52.94 | $52.94 | $52.33 | $52.51 | $52.21 | 12,756 |
| 2023-09-12 | $52.22 | $53.11 | $52.22 | $52.75 | $52.45 | 12,488 |
| 2023-09-11 | $52.39 | $52.63 | $52.21 | $52.34 | $52.04 | 36,917 |
| 2023-09-08 | $52.16 | $52.25 | $51.89 | $52.18 | $51.88 | 13,768 |
| 2023-09-07 | $52.19 | $52.25 | $51.93 | $51.98 | $51.68 | 8,591 |
| 2023-09-06 | $52.29 | $52.47 | $51.95 | $52.19 | $51.89 | 13,028 |
| 2023-09-05 | $52.87 | $52.87 | $52.52 | $52.52 | $52.22 | 6,162 |
| 2023-09-01 | $53.05 | $53.24 | $52.18 | $53.07 | $53.07 | 3,099 |
| 2023-08-31 | $52.63 | $52.78 | $52.45 | $52.59 | $52.59 | 26,256 |
| 2023-08-30 | $52.60 | $52.80 | $52.45 | $52.63 | $52.63 | 9,733 |
| 2023-08-29 | $52.13 | $52.80 | $52.13 | $52.57 | $52.57 | 11,828 |
| 2023-08-28 | $52.12 | $53.09 | $51.89 | $52.24 | $52.24 | 10,787 |
| 2023-08-25 | $51.82 | $51.91 | $51.31 | $51.70 | $51.70 | 11,499 |
| 2023-08-24 | $51.61 | $52.13 | $51.61 | $51.75 | $51.75 | 9,573 |
| 2023-08-23 | $51.28 | $51.74 | $51.25 | $51.68 | $51.68 | 88,331 |
| 2023-08-22 | $51.81 | $51.81 | $51.12 | $51.18 | $51.18 | 23,744 |
| 2023-08-21 | $51.93 | $51.97 | $51.42 | $51.87 | $51.87 | 33,234 |
| 2023-08-18 | $51.82 | $52.17 | $51.82 | $51.86 | $51.86 | 9,488 |
| 2023-08-17 | $52.38 | $52.51 | $51.95 | $52.08 | $52.08 | 10,107 |
| 2023-08-16 | $52.38 | $52.47 | $52.17 | $52.21 | $52.21 | 18,913 |
| 2023-08-15 | $52.80 | $52.85 | $52.24 | $52.36 | $52.36 | 35,176 |
| 2023-08-14 | $53.64 | $53.64 | $53.35 | $53.39 | $53.39 | 7,756 |
| 2023-08-11 | $53.38 | $53.93 | $53.38 | $53.72 | $53.72 | 10,810 |
| 2023-08-10 | $54.16 | $54.34 | $53.63 | $53.69 | $53.69 | 10,689 |
| 2023-08-09 | $53.86 | $54.15 | $53.61 | $53.61 | $53.61 | 23,253 |
| 2023-08-08 | $53.57 | $54.01 | $53.25 | $54.01 | $54.01 | 85,776 |
| 2023-08-07 | $54.44 | $54.64 | $54.39 | $54.51 | $54.51 | 7,594 |
| 2023-08-04 | $54.11 | $54.65 | $53.89 | $53.89 | $53.89 | 8,948 |
| 2023-08-03 | $53.86 | $54.24 | $53.62 | $54.14 | $54.14 | 11,923 |
| 2023-08-02 | $54.12 | $54.20 | $53.66 | $54.10 | $54.10 | 22,806 |
| 2023-08-01 | $54.36 | $54.44 | $54.05 | $54.44 | $54.44 | 26,517 |
| 2023-07-31 | $54.44 | $54.67 | $54.24 | $54.39 | $54.39 | 10,776 |
| 2023-07-28 | $54.60 | $54.73 | $54.15 | $54.34 | $54.34 | 29,246 |
| 2023-07-27 | $55.02 | $55.06 | $54.13 | $54.15 | $54.15 | 26,961 |
| 2023-07-26 | $54.50 | $55.02 | $54.49 | $54.83 | $54.83 | 13,602 |
| 2023-07-25 | $54.64 | $54.79 | $54.30 | $54.30 | $54.30 | 15,107 |
| 2023-07-24 | $54.36 | $54.96 | $54.36 | $54.79 | $54.79 | 35,422 |
| 2023-07-21 | $54.85 | $54.85 | $54.14 | $54.28 | $54.28 | 17,681 |
| 2023-07-20 | $54.04 | $54.50 | $54.03 | $54.50 | $54.50 | 27,823 |
| 2023-07-19 | $53.54 | $54.27 | $53.54 | $54.16 | $54.16 | 42,337 |
| 2023-07-18 | $53.06 | $53.65 | $53.06 | $53.56 | $53.56 | 38,022 |
| 2023-07-17 | $52.20 | $52.90 | $52.17 | $52.76 | $52.76 | 26,490 |
| 2023-07-14 | $52.93 | $52.93 | $52.17 | $52.24 | $52.24 | 57,948 |
| 2023-07-13 | $52.49 | $52.99 | $52.49 | $52.89 | $52.89 | 12,068 |
| 2023-07-12 | $52.80 | $53.05 | $52.44 | $52.49 | $52.49 | 14,157 |
| 2023-07-11 | $51.64 | $52.33 | $51.64 | $52.25 | $52.25 | 23,414 |
| 2023-07-10 | $51.49 | $51.90 | $51.35 | $51.44 | $51.44 | 19,788 |
| 2023-07-07 | $50.76 | $51.72 | $50.76 | $51.26 | $51.26 | 18,437 |
| 2023-07-06 | $50.83 | $50.97 | $50.43 | $50.95 | $50.95 | 10,085 |
| 2023-07-05 | $51.28 | $51.61 | $51.00 | $51.35 | $51.35 | 51,486 |
| 2023-07-03 | $51.21 | $51.91 | $51.21 | $51.60 | $51.60 | 116,981 |
| 2023-06-30 | $51.15 | $51.46 | $51.00 | $51.21 | $51.21 | 19,888 |
| 2023-06-29 | $50.75 | $50.94 | $50.60 | $50.83 | $50.83 | 9,315 |
| 2023-06-28 | $50.18 | $50.18 | $49.92 | $50.14 | $50.14 | 16,654 |
| 2023-06-27 | $50.05 | $50.50 | $50.05 | $50.26 | $50.26 | 5,831 |
| 2023-06-26 | $49.71 | $50.06 | $49.71 | $49.80 | $49.80 | 9,380 |
| 2023-06-23 | $49.77 | $49.96 | $49.63 | $49.76 | $49.76 | 11,138 |
| 2023-06-22 | $50.71 | $50.71 | $49.82 | $50.07 | $50.07 | 22,068 |
| 2023-06-21 | $50.46 | $50.89 | $50.39 | $50.68 | $50.68 | 69,073 |
| 2023-06-20 | $50.81 | $50.88 | $50.45 | $50.71 | $50.71 | 40,987 |
| 2023-06-16 | $51.68 | $51.72 | $51.31 | $51.47 | $51.15 | 106,840 |
| 2023-06-15 | $50.63 | $51.68 | $50.63 | $51.56 | $51.24 | 21,184 |
| 2023-06-14 | $51.28 | $52.83 | $50.78 | $50.86 | $50.54 | 23,303 |
| 2023-06-13 | $51.13 | $51.41 | $51.12 | $51.21 | $50.89 | 21,620 |
| 2023-06-12 | $50.75 | $51.09 | $50.26 | $50.67 | $50.35 | 136,054 |
| 2023-06-09 | $50.84 | $51.11 | $50.84 | $51.03 | $50.71 | 18,198 |
| 2023-06-08 | $50.64 | $51.14 | $50.53 | $51.03 | $50.71 | 18,272 |
| 2023-06-07 | $50.94 | $51.24 | $50.62 | $51.22 | $50.90 | 13,802 |
| 2023-06-06 | $50.27 | $50.77 | $50.27 | $50.65 | $50.65 | 49,454 |
| 2023-06-05 | $50.20 | $50.20 | $49.21 | $49.92 | $49.92 | 24,200 |
| 2023-06-02 | $49.59 | $50.28 | $49.59 | $50.19 | $50.19 | 31,416 |
| 2023-06-01 | $48.38 | $48.95 | $48.38 | $48.84 | $48.84 | 8,265 |
| 2023-05-31 | $48.93 | $48.93 | $48.01 | $48.29 | $48.29 | 18,048 |
| 2023-05-30 | $49.12 | $49.14 | $48.72 | $49.08 | $49.08 | 9,078 |
| 2023-05-26 | $48.64 | $49.03 | $48.64 | $48.97 | $48.97 | 17,825 |
| 2023-05-25 | $48.71 | $48.72 | $48.43 | $48.65 | $48.65 | 24,880 |
| 2023-05-24 | $48.92 | $48.92 | $48.62 | $48.72 | $48.72 | 22,838 |
| 2023-05-23 | $49.94 | $50.13 | $49.52 | $49.52 | $49.52 | 17,504 |
| 2023-05-22 | $49.54 | $50.00 | $49.35 | $49.88 | $49.88 | 36,965 |
| 2023-05-19 | $49.92 | $49.97 | $49.34 | $49.59 | $49.59 | 9,999 |
| 2023-05-18 | $49.13 | $49.82 | $49.07 | $49.81 | $49.81 | 14,322 |
| 2023-05-17 | $48.55 | $49.39 | $48.55 | $49.28 | $49.28 | 24,035 |
| 2023-05-16 | $48.80 | $48.89 | $48.26 | $48.26 | $48.26 | 26,060 |
| 2023-05-15 | $48.48 | $48.88 | $48.48 | $48.86 | $48.86 | 20,275 |
| 2023-05-12 | $48.95 | $48.95 | $48.09 | $48.39 | $48.39 | 21,450 |
| 2023-05-11 | $48.49 | $48.66 | $48.34 | $48.59 | $48.59 | 65,434 |
| 2023-05-10 | $49.40 | $49.40 | $48.53 | $48.86 | $48.86 | 16,392 |
| 2023-05-09 | $48.89 | $49.70 | $48.89 | $49.22 | $49.22 | 34,839 |
| 2023-05-08 | $49.30 | $49.50 | $49.25 | $49.30 | $49.30 | 15,606 |
| 2023-05-05 | $48.66 | $49.37 | $48.61 | $49.22 | $49.22 | 45,023 |
| 2023-05-04 | $48.24 | $48.24 | $47.21 | $47.84 | $47.84 | 148,009 |
| 2023-05-03 | $49.14 | $49.58 | $48.61 | $48.61 | $48.61 | 19,837 |
| 2023-05-02 | $50.31 | $50.31 | $48.72 | $49.18 | $49.18 | 40,664 |
| 2023-05-01 | $50.99 | $51.10 | $50.61 | $50.62 | $50.62 | 20,389 |
| 2023-04-28 | $50.11 | $51.11 | $50.11 | $51.07 | $51.07 | 47,442 |
| 2023-04-27 | $49.86 | $50.44 | $49.79 | $50.37 | $50.37 | 14,128 |
| 2023-04-26 | $49.66 | $50.04 | $49.32 | $49.54 | $49.54 | 151,917 |
| 2023-04-25 | $50.44 | $50.48 | $49.86 | $49.89 | $49.89 | 12,819 |
| 2023-04-24 | $51.16 | $51.23 | $50.90 | $51.00 | $51.00 | 15,111 |
| 2023-04-21 | $51.45 | $51.45 | $50.96 | $51.15 | $51.15 | 30,813 |
| 2023-04-20 | $51.58 | $51.70 | $51.45 | $51.56 | $51.56 | 16,472 |
| 2023-04-19 | $51.47 | $52.07 | $51.47 | $51.95 | $51.95 | 14,488 |
| 2023-04-18 | $51.50 | $51.60 | $51.19 | $51.59 | $51.59 | 14,602 |
| 2023-04-17 | $50.68 | $51.44 | $50.36 | $51.43 | $51.43 | 24,052 |
| 2023-04-14 | $51.30 | $51.30 | $50.62 | $50.84 | $50.84 | 20,899 |
| 2023-04-13 | $50.41 | $50.89 | $50.15 | $50.82 | $50.82 | 239,283 |
| 2023-04-12 | $50.85 | $51.11 | $50.35 | $50.41 | $50.41 | 27,894 |
| 2023-04-11 | $49.97 | $50.84 | $49.97 | $50.62 | $50.62 | 17,951 |
| 2023-04-10 | $49.85 | $50.17 | $49.71 | $50.13 | $50.13 | 27,224 |
| 2023-04-06 | $49.77 | $50.17 | $49.77 | $50.01 | $50.01 | 35,949 |
| 2023-04-05 | $49.33 | $49.77 | $49.33 | $49.77 | $49.77 | 38,228 |
| 2023-04-04 | $50.48 | $50.48 | $49.53 | $49.81 | $49.81 | 18,832 |
| 2023-04-03 | $50.44 | $50.79 | $50.24 | $50.46 | $50.46 | 32,657 |
| 2023-03-31 | $50.19 | $50.50 | $50.06 | $50.47 | $50.47 | 30,627 |
| 2023-03-30 | $50.54 | $50.54 | $49.70 | $49.93 | $49.93 | 21,482 |
| 2023-03-29 | $49.67 | $50.07 | $49.55 | $50.03 | $50.03 | 52,541 |
| 2023-03-28 | $48.90 | $49.29 | $48.81 | $49.14 | $49.14 | 19,551 |
| 2023-03-27 | $49.43 | $49.50 | $48.85 | $49.06 | $49.06 | 29,131 |
| 2023-03-24 | $47.87 | $48.48 | $47.29 | $48.48 | $48.48 | 110,689 |
| 2023-03-23 | $49.00 | $50.82 | $47.94 | $48.23 | $48.23 | 21,540 |
| 2023-03-22 | $50.37 | $50.42 | $48.82 | $48.82 | $48.82 | 22,669 |
| 2023-03-21 | $50.02 | $50.58 | $50.02 | $50.46 | $50.46 | 110,413 |
| 2023-03-20 | $48.54 | $49.34 | $48.54 | $48.86 | $48.86 | 31,962 |
| 2023-03-17 | $49.60 | $49.60 | $48.43 | $48.43 | $48.12 | 86,621 |
| 2023-03-16 | $48.68 | $50.57 | $48.25 | $50.22 | $49.89 | 127,961 |
| 2023-03-15 | $48.78 | $49.36 | $48.45 | $49.07 | $48.75 | 133,506 |
| 2023-03-14 | $51.64 | $52.24 | $50.00 | $50.59 | $50.26 | 131,599 |
| 2023-03-13 | $49.89 | $52.09 | $48.69 | $49.62 | $49.30 | 366,588 |
| 2023-03-10 | $53.65 | $55.84 | $52.08 | $52.61 | $52.27 | 204,930 |
| 2023-03-09 | $57.09 | $57.09 | $54.74 | $54.87 | $54.51 | 35,712 |
| 2023-03-08 | $57.94 | $58.12 | $57.34 | $57.63 | $57.26 | 15,964 |
| 2023-03-07 | $59.41 | $59.41 | $57.91 | $57.94 | $57.57 | 14,549 |
| 2023-03-06 | $59.74 | $60.05 | $59.45 | $59.50 | $59.11 | 15,919 |
| 2023-03-03 | $59.11 | $59.69 | $58.94 | $59.68 | $59.29 | 13,563 |
| 2023-03-02 | $58.89 | $58.89 | $58.26 | $58.76 | $58.38 | 28,547 |
| 2023-03-01 | $59.14 | $59.51 | $59.00 | $59.31 | $58.93 | 16,208 |
| 2023-02-28 | $59.32 | $59.86 | $59.32 | $59.50 | $59.11 | 17,097 |
| 2023-02-27 | $59.95 | $60.09 | $59.27 | $59.38 | $58.99 | 16,130 |
| 2023-02-24 | $58.82 | $59.46 | $58.78 | $59.44 | $59.44 | 16,334 |
| 2023-02-23 | $59.53 | $59.57 | $58.90 | $59.46 | $59.46 | 11,117 |
| 2023-02-22 | $59.46 | $59.73 | $59.20 | $59.41 | $59.41 | 46,155 |
| 2023-02-21 | $60.39 | $60.46 | $59.25 | $59.46 | $59.46 | 34,763 |
| 2023-02-17 | $60.67 | $60.93 | $60.46 | $60.93 | $60.93 | 43,479 |
| 2023-02-16 | $61.01 | $61.41 | $60.80 | $60.91 | $60.91 | 11,310 |
| 2023-02-15 | $61.00 | $61.67 | $60.83 | $61.64 | $61.64 | 47,555 |
| 2023-02-14 | $61.80 | $62.14 | $61.16 | $61.36 | $61.36 | 23,603 |
| 2023-02-13 | $61.05 | $61.88 | $61.05 | $61.88 | $61.88 | 15,372 |
| 2023-02-10 | $60.73 | $61.18 | $60.63 | $61.08 | $61.08 | 60,976 |
| 2023-02-09 | $61.99 | $62.27 | $61.00 | $61.05 | $61.05 | 43,473 |
| 2023-02-08 | $61.60 | $62.19 | $61.60 | $61.78 | $61.78 | 25,822 |
| 2023-02-07 | $61.05 | $62.37 | $61.05 | $62.20 | $62.20 | 26,215 |
| 2023-02-06 | $61.06 | $61.33 | $60.95 | $61.28 | $61.28 | 27,129 |
| 2023-02-03 | $61.16 | $62.03 | $61.16 | $61.58 | $61.58 | 156,233 |
| 2023-02-02 | $61.80 | $62.06 | $61.33 | $61.74 | $61.74 | 44,698 |
| 2023-02-01 | $60.71 | $61.85 | $60.62 | $61.30 | $61.30 | 41,887 |
| 2023-01-31 | $60.39 | $61.23 | $60.18 | $61.23 | $61.23 | 19,214 |
| 2023-01-30 | $60.26 | $60.78 | $60.26 | $60.31 | $60.31 | 22,173 |
| 2023-01-27 | $60.47 | $60.97 | $60.41 | $60.64 | $60.64 | 18,487 |
| 2023-01-26 | $60.43 | $60.71 | $60.05 | $60.71 | $60.71 | 35,943 |
| 2023-01-25 | $59.10 | $60.21 | $59.10 | $60.18 | $60.18 | 39,645 |
| 2023-01-24 | $59.54 | $59.85 | $59.30 | $59.63 | $59.63 | 32,922 |
| 2023-01-23 | $59.06 | $59.92 | $59.06 | $59.77 | $59.77 | 58,043 |
| 2023-01-20 | $57.94 | $59.01 | $57.94 | $59.01 | $59.01 | 33,009 |
| 2023-01-19 | $57.68 | $57.95 | $57.35 | $57.70 | $57.70 | 85,594 |
| 2023-01-18 | $59.14 | $59.47 | $58.30 | $58.31 | $58.31 | 28,135 |
| 2023-01-17 | $59.46 | $59.70 | $59.19 | $59.35 | $59.35 | 18,191 |
| 2023-01-13 | $58.54 | $59.61 | $58.38 | $59.57 | $59.57 | 102,833 |
| 2023-01-12 | $59.35 | $59.59 | $58.92 | $59.23 | $59.23 | 20,868 |
| 2023-01-11 | $58.83 | $59.18 | $58.76 | $59.13 | $59.13 | 28,429 |
| 2023-01-10 | $58.19 | $58.64 | $58.14 | $58.60 | $58.60 | 46,728 |
| 2023-01-09 | $58.63 | $59.02 | $58.15 | $58.19 | $58.19 | 23,863 |
| 2023-01-06 | $57.25 | $58.60 | $57.18 | $58.46 | $58.46 | 55,284 |
| 2023-01-05 | $57.11 | $57.13 | $56.64 | $56.86 | $56.86 | 25,523 |
| 2023-01-04 | $56.60 | $57.79 | $56.60 | $57.51 | $57.51 | 18,722 |
| 2023-01-03 | $56.57 | $57.13 | $56.12 | $56.51 | $56.51 | 24,331 |
| 2022-12-30 | $56.22 | $56.54 | $55.99 | $56.41 | $56.41 | 26,117 |
| 2022-12-29 | $56.04 | $56.82 | $56.02 | $56.74 | $56.74 | 162,188 |
| 2022-12-28 | $56.22 | $56.45 | $55.75 | $55.79 | $55.79 | 30,932 |
| 2022-12-27 | $56.21 | $56.37 | $55.94 | $56.19 | $56.19 | 20,544 |
| 2022-12-23 | $55.84 | $56.18 | $55.67 | $56.14 | $56.14 | 9,327 |
| 2022-12-22 | $55.84 | $55.84 | $54.90 | $55.81 | $55.81 | 30,468 |
| 2022-12-21 | $55.71 | $56.29 | $55.71 | $56.23 | $56.23 | 23,681 |
| 2022-12-20 | $55.04 | $55.53 | $55.04 | $55.19 | $55.19 | 13,638 |
| 2022-12-19 | $55.31 | $55.69 | $54.73 | $55.01 | $55.01 | 20,259 |
| 2022-12-16 | $55.39 | $55.80 | $55.13 | $55.57 | $55.30 | 20,137 |
| 2022-12-15 | $56.40 | $56.40 | $55.85 | $56.06 | $55.79 | 28,221 |
| 2022-12-14 | $57.83 | $58.22 | $56.98 | $57.17 | $56.90 | 27,984 |
| 2022-12-13 | $58.89 | $59.19 | $57.75 | $58.04 | $57.76 | 28,630 |
| 2022-12-12 | $57.14 | $57.91 | $56.83 | $57.79 | $57.51 | 16,245 |
| 2022-12-09 | $57.20 | $57.52 | $57.13 | $57.14 | $56.87 | 37,866 |
| 2022-12-08 | $57.50 | $57.72 | $57.14 | $57.38 | $57.11 | 14,347 |
| 2022-12-07 | $57.32 | $57.84 | $57.24 | $57.27 | $57.00 | 15,474 |
| 2022-12-06 | $57.80 | $58.04 | $57.16 | $57.50 | $57.23 | 34,611 |
| 2022-12-05 | $58.93 | $58.95 | $57.60 | $57.88 | $57.60 | 41,607 |
| 2022-12-02 | $58.84 | $59.46 | $58.84 | $59.31 | $59.03 | 41,787 |
| 2022-12-01 | $59.95 | $59.95 | $59.10 | $59.52 | $59.24 | 46,930 |
| 2022-11-30 | $58.55 | $59.67 | $57.77 | $59.67 | $59.39 | 17,287 |
| 2022-11-29 | $58.10 | $58.71 | $58.10 | $58.54 | $58.26 | 15,399 |
| 2022-11-28 | $58.92 | $59.09 | $58.13 | $58.25 | $57.97 | 23,335 |
| 2022-11-25 | $59.13 | $59.40 | $59.13 | $59.30 | $59.02 | 4,940 |
| 2022-11-23 | $58.91 | $59.15 | $58.88 | $59.03 | $58.75 | 12,156 |
| 2022-11-22 | $58.58 | $58.95 | $58.58 | $58.83 | $58.55 | 30,996 |
| 2022-11-21 | $58.04 | $58.34 | $57.97 | $58.26 | $57.98 | 16,088 |
| 2022-11-18 | $58.16 | $58.54 | $57.56 | $57.99 | $57.71 | 13,550 |
| 2022-11-17 | $57.25 | $57.54 | $57.00 | $57.52 | $57.25 | 15,119 |
| 2022-11-16 | $58.31 | $58.31 | $57.87 | $58.00 | $57.72 | 13,294 |
| 2022-11-15 | $58.57 | $58.89 | $57.98 | $58.22 | $57.94 | 51,096 |
| 2022-11-14 | $58.84 | $58.89 | $57.91 | $57.94 | $57.66 | 43,114 |
| 2022-11-11 | $59.19 | $59.39 | $58.74 | $59.02 | $58.74 | 15,188 |
| 2022-11-10 | $57.91 | $58.77 | $57.75 | $58.70 | $58.42 | 33,260 |
| 2022-11-09 | $56.65 | $56.65 | $55.68 | $55.81 | $55.54 | 48,515 |
| 2022-11-08 | $56.52 | $57.09 | $56.23 | $56.74 | $56.47 | 25,626 |
| 2022-11-07 | $56.27 | $56.42 | $55.83 | $56.42 | $56.15 | 153,042 |
| 2022-11-04 | $55.66 | $56.20 | $55.28 | $55.92 | $55.65 | 17,543 |
| 2022-11-03 | $54.63 | $55.38 | $54.62 | $54.96 | $54.70 | 33,729 |
| 2022-11-02 | $56.53 | $57.28 | $55.72 | $55.75 | $55.48 | 18,516 |
| 2022-11-01 | $57.11 | $57.11 | $56.47 | $56.67 | $56.40 | 19,724 |
| 2022-10-31 | $56.49 | $56.91 | $56.49 | $56.62 | $56.35 | 23,076 |
| 2022-10-28 | $55.49 | $56.85 | $55.49 | $56.81 | $56.81 | 28,603 |
| 2022-10-27 | $55.34 | $55.98 | $55.31 | $55.35 | $55.35 | 59,855 |
| 2022-10-26 | $55.09 | $55.50 | $54.92 | $54.94 | $54.94 | 15,434 |
| 2022-10-25 | $53.99 | $54.96 | $53.99 | $54.88 | $54.88 | 17,705 |
| 2022-10-24 | $53.58 | $54.43 | $53.58 | $54.26 | $54.26 | 122,565 |
| 2022-10-21 | $51.85 | $53.28 | $51.81 | $53.28 | $53.28 | 19,779 |
| 2022-10-20 | $52.80 | $53.36 | $51.91 | $52.01 | $52.01 | 35,897 |
| 2022-10-19 | $53.65 | $54.10 | $52.89 | $53.16 | $53.16 | 19,047 |
| 2022-10-18 | $54.65 | $54.75 | $53.66 | $54.19 | $54.19 | 22,126 |
| 2022-10-17 | $53.25 | $53.59 | $53.21 | $53.46 | $53.46 | 17,736 |
| 2022-10-14 | $54.08 | $54.18 | $52.14 | $52.26 | $52.26 | 18,264 |
| 2022-10-13 | $50.61 | $53.73 | $50.37 | $53.59 | $53.59 | 46,565 |
| 2022-10-12 | $51.82 | $52.13 | $51.55 | $51.57 | $51.57 | 25,805 |
| 2022-10-11 | $52.04 | $52.63 | $51.75 | $51.84 | $51.84 | 35,972 |
| 2022-10-10 | $52.74 | $52.94 | $52.06 | $52.38 | $52.38 | 23,745 |
| 2022-10-07 | $53.03 | $53.03 | $52.18 | $52.53 | $52.53 | 22,754 |
| 2022-10-06 | $54.19 | $54.33 | $53.65 | $53.75 | $53.75 | 39,309 |
| 2022-10-05 | $53.98 | $54.63 | $53.87 | $54.36 | $54.36 | 62,513 |
| 2022-10-04 | $53.44 | $54.79 | $53.44 | $54.75 | $54.75 | 177,167 |
| 2022-10-03 | $51.86 | $52.95 | $51.07 | $52.72 | $52.72 | 31,889 |
| 2022-09-30 | $51.50 | $52.27 | $51.13 | $51.22 | $51.22 | 51,352 |
| 2022-09-29 | $51.67 | $51.83 | $50.99 | $51.66 | $51.66 | 55,082 |
| 2022-09-28 | $51.47 | $52.50 | $51.38 | $52.24 | $52.24 | 73,381 |
| 2022-09-27 | $52.02 | $52.04 | $50.77 | $51.27 | $51.27 | 334,368 |
| 2022-09-26 | $51.96 | $52.38 | $51.24 | $51.49 | $51.49 | 38,623 |
| 2022-09-23 | $52.83 | $52.83 | $51.63 | $52.33 | $52.33 | 61,229 |
| 2022-09-22 | $54.25 | $54.25 | $53.13 | $53.18 | $53.18 | 31,809 |
| 2022-09-21 | $55.65 | $55.92 | $54.28 | $54.29 | $54.29 | 26,160 |
| 2022-09-20 | $55.61 | $55.71 | $54.80 | $55.28 | $55.28 | 32,212 |
| 2022-09-19 | $54.99 | $56.11 | $54.91 | $56.10 | $56.10 | 40,358 |
| 2022-09-16 | $56.02 | $56.02 | $55.38 | $55.82 | $55.54 | 91,381 |
| 2022-09-15 | $56.44 | $57.14 | $56.38 | $56.50 | $56.22 | 24,969 |
| 2022-09-14 | $56.59 | $56.59 | $55.81 | $56.33 | $56.05 | 43,528 |
| 2022-09-13 | $57.62 | $57.62 | $56.36 | $56.51 | $56.23 | 49,492 |
| 2022-09-12 | $58.37 | $58.92 | $58.36 | $58.67 | $58.38 | 13,935 |
| 2022-09-09 | $58.02 | $58.30 | $58.02 | $58.19 | $57.90 | 18,914 |
| 2022-09-08 | $56.28 | $57.64 | $56.10 | $57.63 | $57.34 | 25,830 |
| 2022-09-07 | $55.55 | $56.65 | $55.45 | $56.58 | $56.30 | 96,317 |
| 2022-09-06 | $55.83 | $55.83 | $54.89 | $55.33 | $55.05 | 35,072 |
| 2022-09-02 | $56.42 | $56.90 | $55.21 | $55.45 | $55.45 | 32,619 |
| 2022-09-01 | $55.13 | $55.84 | $54.79 | $55.81 | $55.81 | 43,308 |
| 2022-08-31 | $56.35 | $56.42 | $55.69 | $55.69 | $55.69 | 18,931 |
| 2022-08-30 | $56.55 | $56.56 | $55.81 | $56.01 | $56.01 | 24,066 |
| 2022-08-29 | $56.51 | $56.74 | $56.06 | $56.35 | $56.35 | 33,111 |
| 2022-08-26 | $58.73 | $58.73 | $56.85 | $56.85 | $56.85 | 38,428 |
| 2022-08-25 | $58.00 | $58.57 | $58.00 | $58.55 | $58.55 | 16,576 |
| 2022-08-24 | $57.49 | $57.86 | $57.44 | $57.69 | $57.69 | 16,114 |
| 2022-08-23 | $57.67 | $58.05 | $57.49 | $57.51 | $57.51 | 13,585 |
| 2022-08-22 | $58.15 | $58.15 | $57.61 | $57.68 | $57.68 | 52,710 |
| 2022-08-19 | $59.81 | $59.81 | $58.86 | $59.03 | $59.03 | 29,605 |
| 2022-08-18 | $59.96 | $60.25 | $59.84 | $60.20 | $60.20 | 84,678 |
| 2022-08-17 | $59.90 | $60.22 | $59.61 | $60.00 | $60.00 | 13,955 |
| 2022-08-16 | $59.64 | $60.52 | $59.64 | $60.30 | $60.30 | 60,792 |
| 2022-08-15 | $59.51 | $60.03 | $59.47 | $59.90 | $59.90 | 17,527 |
| 2022-08-12 | $59.28 | $59.96 | $59.23 | $59.94 | $59.94 | 154,752 |
| 2022-08-11 | $58.83 | $59.35 | $58.80 | $58.99 | $58.99 | 26,605 |
| 2022-08-10 | $57.67 | $58.47 | $57.67 | $58.35 | $58.35 | 105,393 |
| 2022-08-09 | $56.79 | $56.93 | $56.60 | $56.86 | $56.86 | 143,774 |
| 2022-08-08 | $56.87 | $57.08 | $56.57 | $56.60 | $56.60 | 21,245 |
| 2022-08-05 | $55.85 | $56.64 | $55.85 | $56.46 | $56.46 | 93,036 |
| 2022-08-04 | $56.24 | $56.36 | $56.09 | $56.13 | $56.13 | 23,954 |
| 2022-08-03 | $55.97 | $56.46 | $55.82 | $56.34 | $56.34 | 24,046 |
| 2022-08-02 | $55.75 | $56.25 | $55.50 | $55.56 | $55.56 | 15,014 |
| 2022-08-01 | $55.74 | $56.27 | $55.74 | $56.03 | $56.03 | 31,797 |
| 2022-07-29 | $55.68 | $56.70 | $55.68 | $56.55 | $56.55 | 29,347 |
| 2022-07-28 | $55.35 | $55.70 | $54.58 | $55.65 | $55.65 | 33,370 |
| 2022-07-27 | $54.73 | $55.68 | $54.73 | $55.38 | $55.38 | 21,164 |
| 2022-07-26 | $55.04 | $55.20 | $54.47 | $54.60 | $54.60 | 12,225 |
| 2022-07-25 | $55.29 | $55.56 | $55.02 | $55.39 | $55.39 | 19,972 |
| 2022-07-22 | $55.47 | $55.64 | $54.57 | $54.93 | $54.93 | 82,342 |
| 2022-07-21 | $54.87 | $55.39 | $54.64 | $55.39 | $55.39 | 45,732 |
| 2022-07-20 | $54.83 | $55.16 | $54.63 | $55.13 | $55.13 | 78,773 |
| 2022-07-19 | $54.18 | $55.01 | $54.10 | $54.88 | $54.88 | 20,288 |
| 2022-07-18 | $54.11 | $54.59 | $53.15 | $53.33 | $53.33 | 33,791 |
| 2022-07-15 | $52.83 | $53.77 | $52.52 | $53.55 | $53.55 | 112,051 |
| 2022-07-14 | $51.94 | $52.08 | $51.48 | $51.89 | $51.89 | 55,785 |
| 2022-07-13 | $52.67 | $53.18 | $52.35 | $52.94 | $52.94 | 93,722 |
| 2022-07-12 | $53.63 | $54.44 | $53.42 | $53.51 | $53.51 | 23,747 |
| 2022-07-11 | $53.72 | $54.04 | $53.70 | $53.83 | $53.83 | 46,734 |
| 2022-07-08 | $54.27 | $54.62 | $54.09 | $54.20 | $54.20 | 20,405 |
| 2022-07-07 | $54.50 | $54.53 | $54.13 | $54.40 | $54.40 | 28,414 |
| 2022-07-06 | $53.56 | $54.00 | $53.21 | $53.65 | $53.65 | 62,174 |
| 2022-07-05 | $53.13 | $53.78 | $52.47 | $53.78 | $53.78 | 41,851 |
| 2022-07-01 | $53.00 | $54.03 | $52.70 | $53.93 | $53.93 | 80,637 |
| 2022-06-30 | $52.80 | $53.59 | $52.20 | $53.18 | $53.18 | 47,767 |
| 2022-06-29 | $54.08 | $54.08 | $53.42 | $53.58 | $53.58 | 26,369 |
| 2022-06-28 | $54.96 | $55.57 | $54.03 | $54.06 | $54.06 | 49,362 |
| 2022-06-27 | $55.12 | $55.12 | $54.29 | $54.51 | $54.51 | 28,166 |
| 2022-06-24 | $53.12 | $54.78 | $53.12 | $54.77 | $54.77 | 44,547 |
| 2022-06-23 | $52.89 | $52.97 | $51.95 | $52.70 | $52.70 | 44,529 |
| 2022-06-22 | $52.18 | $53.17 | $52.18 | $52.82 | $52.82 | 31,950 |
| 2022-06-21 | $52.68 | $53.02 | $52.53 | $52.86 | $52.86 | 71,180 |
| 2022-06-17 | $51.95 | $52.61 | $51.68 | $52.17 | $51.89 | 174,090 |
| 2022-06-16 | $52.14 | $52.14 | $51.40 | $51.80 | $51.52 | 151,859 |
| 2022-06-15 | $53.36 | $54.05 | $52.60 | $53.29 | $53.00 | 257,270 |
| 2022-06-14 | $52.88 | $53.34 | $52.25 | $52.61 | $52.33 | 54,530 |
| 2022-06-13 | $53.08 | $53.56 | $52.43 | $52.71 | $52.42 | 148,456 |
| 2022-06-10 | $55.49 | $55.49 | $54.47 | $54.48 | $54.19 | 118,279 |
| 2022-06-09 | $57.87 | $57.87 | $56.48 | $56.51 | $56.20 | 60,179 |
| 2022-06-08 | $58.67 | $58.67 | $57.75 | $57.94 | $57.63 | 19,848 |
| 2022-06-07 | $57.96 | $58.97 | $57.96 | $58.95 | $58.63 | 17,396 |
| 2022-06-06 | $58.79 | $59.22 | $58.44 | $58.50 | $58.18 | 63,539 |
| 2022-06-03 | $58.48 | $58.53 | $58.03 | $58.12 | $57.81 | 31,370 |
| 2022-06-02 | $58.22 | $58.97 | $57.79 | $58.97 | $58.65 | 51,842 |
| 2022-06-01 | $59.04 | $59.10 | $57.48 | $58.07 | $57.76 | 63,587 |
| 2022-05-31 | $58.82 | $59.50 | $58.31 | $59.07 | $58.75 | 47,341 |
| 2022-05-27 | $58.34 | $59.28 | $58.34 | $59.23 | $58.91 | 71,486 |
| 2022-05-26 | $57.38 | $58.35 | $57.38 | $58.16 | $57.85 | 31,834 |
| 2022-05-25 | $55.98 | $57.01 | $55.98 | $56.77 | $56.46 | 29,735 |
| 2022-05-24 | $56.25 | $56.29 | $55.00 | $56.14 | $55.84 | 47,330 |
| 2022-05-23 | $55.85 | $56.72 | $55.50 | $56.39 | $56.09 | 38,549 |
| 2022-05-20 | $55.43 | $55.44 | $53.85 | $54.92 | $54.62 | 238,459 |
| 2022-05-19 | $54.63 | $55.34 | $54.37 | $54.91 | $54.61 | 349,078 |
| 2022-05-18 | $56.32 | $56.33 | $55.11 | $55.27 | $54.97 | 46,071 |
| 2022-05-17 | $56.58 | $57.05 | $56.17 | $56.92 | $56.61 | 39,261 |
| 2022-05-16 | $55.58 | $55.81 | $54.95 | $55.38 | $55.08 | 39,858 |
| 2022-05-13 | $55.46 | $56.26 | $55.36 | $55.81 | $55.51 | 56,332 |
| 2022-05-12 | $54.78 | $55.50 | $53.87 | $54.89 | $54.59 | 97,356 |
| 2022-05-11 | $55.93 | $56.95 | $55.19 | $55.21 | $54.91 | 99,704 |
| 2022-05-10 | $56.88 | $57.14 | $55.18 | $55.96 | $55.66 | 86,719 |
| 2022-05-09 | $56.96 | $57.35 | $56.16 | $56.40 | $56.10 | 131,615 |
| 2022-05-06 | $58.17 | $58.17 | $57.20 | $57.79 | $57.48 | 57,892 |
| 2022-05-05 | $59.61 | $59.61 | $57.98 | $58.45 | $58.13 | 42,013 |
| 2022-05-04 | $58.60 | $60.36 | $58.39 | $60.26 | $59.93 | 66,248 |
| 2022-05-03 | $57.91 | $58.93 | $57.91 | $58.47 | $58.15 | 40,704 |
| 2022-05-02 | $57.79 | $57.95 | $56.49 | $57.67 | $57.36 | 392,816 |
| 2022-04-29 | $59.41 | $59.63 | $57.45 | $57.53 | $57.22 | 72,385 |
| 2022-04-28 | $59.50 | $59.96 | $58.57 | $59.74 | $59.42 | 84,643 |
| 2022-04-27 | $58.93 | $59.45 | $58.62 | $58.86 | $58.54 | 40,122 |
| 2022-04-26 | $60.00 | $60.20 | $58.87 | $58.89 | $58.57 | 78,393 |
| 2022-04-25 | $60.00 | $60.69 | $59.06 | $60.65 | $60.32 | 76,128 |
| 2022-04-22 | $62.11 | $62.11 | $60.42 | $60.50 | $60.17 | 71,715 |
| 2022-04-21 | $63.84 | $64.11 | $62.17 | $62.30 | $61.96 | 23,296 |
| 2022-04-20 | $63.10 | $63.74 | $63.10 | $63.36 | $63.02 | 96,063 |
| 2022-04-19 | $61.95 | $62.90 | $61.95 | $62.77 | $62.43 | 52,348 |
| 2022-04-18 | $61.36 | $62.06 | $61.36 | $61.83 | $61.50 | 91,612 |
| 2022-04-14 | $62.42 | $62.61 | $61.68 | $61.69 | $61.36 | 75,362 |
| 2022-04-13 | $61.48 | $62.29 | $61.43 | $62.28 | $61.94 | 97,925 |
| 2022-04-12 | $62.54 | $63.01 | $61.56 | $61.80 | $61.47 | 55,099 |
| 2022-04-11 | $62.48 | $63.25 | $62.41 | $62.46 | $62.12 | 36,839 |
| 2022-04-08 | $62.40 | $62.98 | $62.38 | $62.70 | $62.36 | 37,119 |
| 2022-04-07 | $62.35 | $62.60 | $61.43 | $62.30 | $61.96 | 60,505 |
| 2022-04-06 | $62.50 | $62.74 | $62.22 | $62.47 | $62.13 | 51,693 |
| 2022-04-05 | $62.92 | $63.56 | $62.82 | $62.87 | $62.53 | 52,128 |
| 2022-04-04 | $63.39 | $63.74 | $62.87 | $63.26 | $62.92 | 93,768 |
| 2022-04-01 | $64.09 | $64.18 | $63.18 | $63.55 | $63.21 | 85,766 |
| 2022-03-31 | $64.91 | $65.17 | $63.64 | $63.69 | $63.35 | 96,537 |
| 2022-03-30 | $65.43 | $65.46 | $64.55 | $64.95 | $64.60 | 41,967 |
| 2022-03-29 | $65.74 | $66.07 | $65.13 | $65.57 | $65.22 | 67,762 |
| 2022-03-28 | $65.06 | $65.06 | $64.30 | $64.96 | $64.61 | 45,107 |
| 2022-03-25 | $64.60 | $65.25 | $64.42 | $65.17 | $64.82 | 77,017 |
| 2022-03-24 | $64.07 | $64.42 | $63.77 | $64.33 | $63.98 | 33,566 |
| 2022-03-23 | $64.80 | $64.80 | $63.75 | $63.79 | $63.45 | 45,438 |
| 2022-03-22 | $64.66 | $65.28 | $64.65 | $65.04 | $64.69 | 47,788 |
| 2022-03-21 | $64.67 | $64.81 | $63.64 | $64.06 | $63.71 | 75,737 |
| 2022-03-18 | $63.99 | $64.58 | $63.56 | $64.54 | $63.93 | 39,714 |
| 2022-03-17 | $63.31 | $64.24 | $63.08 | $64.23 | $63.62 | 39,559 |
| 2022-03-16 | $62.83 | $63.90 | $62.62 | $63.82 | $63.21 | 40,822 |
| 2022-03-15 | $61.84 | $62.14 | $61.30 | $62.04 | $61.45 | 80,865 |
| 2022-03-14 | $61.25 | $62.19 | $60.97 | $61.25 | $60.67 | 145,107 |
| 2022-03-11 | $61.25 | $61.69 | $60.39 | $60.42 | $59.84 | 69,200 |
| 2022-03-10 | $60.45 | $61.06 | $60.12 | $60.79 | $60.21 | 78,467 |
| 2022-03-09 | $60.94 | $61.78 | $60.94 | $61.24 | $60.66 | 48,213 |
| 2022-03-08 | $59.81 | $60.79 | $58.94 | $59.22 | $58.66 | 78,986 |
| 2022-03-07 | $61.18 | $61.18 | $59.42 | $59.42 | $58.85 | 266,673 |
| 2022-03-04 | $61.99 | $61.99 | $61.09 | $61.77 | $61.18 | 41,142 |
| 2022-03-03 | $63.47 | $63.71 | $62.50 | $63.09 | $62.49 | 25,661 |
| 2022-03-02 | $62.04 | $63.56 | $62.04 | $63.29 | $62.69 | 41,452 |
| 2022-03-01 | $63.62 | $63.66 | $61.10 | $61.40 | $60.82 | 104,772 |
| 2022-02-28 | $63.48 | $64.58 | $63.46 | $64.19 | $63.58 | 69,891 |
| 2022-02-25 | $63.18 | $65.04 | $63.18 | $65.04 | $64.42 | 68,198 |
| 2022-02-24 | $61.67 | $62.85 | $60.97 | $62.68 | $62.08 | 176,505 |
| 2022-02-23 | $65.06 | $65.33 | $63.31 | $63.39 | $62.79 | 66,971 |
| 2022-02-22 | $64.93 | $65.30 | $64.09 | $64.64 | $64.02 | 88,049 |
| 2022-02-18 | $65.09 | $65.50 | $64.72 | $64.95 | $64.33 | 64,350 |
| 2022-02-17 | $66.25 | $66.25 | $64.84 | $65.04 | $64.42 | 73,785 |
| 2022-02-16 | $66.25 | $66.96 | $66.25 | $66.74 | $66.10 | 49,057 |
| 2022-02-15 | $66.29 | $66.69 | $66.22 | $66.52 | $65.89 | 432,225 |
| 2022-02-14 | $66.08 | $66.25 | $64.86 | $65.37 | $64.75 | 47,274 |
| 2022-02-11 | $66.90 | $67.59 | $65.74 | $66.06 | $65.43 | 86,681 |
| 2022-02-10 | $67.12 | $68.22 | $66.75 | $67.02 | $66.38 | 106,820 |
| 2022-02-09 | $67.58 | $67.89 | $67.33 | $67.46 | $66.82 | 89,873 |
| 2022-02-08 | $66.29 | $67.16 | $66.29 | $67.09 | $66.45 | 76,312 |
| 2022-02-07 | $66.04 | $66.54 | $65.84 | $66.08 | $65.45 | 49,600 |
| 2022-02-04 | $64.96 | $66.44 | $64.68 | $65.90 | $65.27 | 77,314 |
| 2022-02-03 | $65.49 | $65.55 | $64.68 | $64.78 | $64.16 | 33,102 |
| 2022-02-02 | $64.99 | $65.53 | $64.64 | $65.44 | $64.82 | 68,718 |
| 2022-02-01 | $64.16 | $65.02 | $63.75 | $64.96 | $64.34 | 51,379 |
| 2022-01-31 | $62.95 | $64.08 | $62.53 | $64.00 | $63.39 | 49,586 |
| 2022-01-28 | $62.35 | $63.35 | $61.70 | $63.34 | $62.74 | 72,696 |
| 2022-01-27 | $63.87 | $64.58 | $62.22 | $62.60 | $62.00 | 36,011 |
| 2022-01-26 | $64.01 | $64.45 | $62.39 | $63.19 | $62.59 | 74,341 |
| 2022-01-25 | $62.66 | $63.72 | $61.51 | $63.26 | $62.66 | 61,747 |
| 2022-01-24 | $62.00 | $63.42 | $60.66 | $63.22 | $62.62 | 239,169 |
| 2022-01-21 | $64.00 | $64.01 | $62.51 | $62.75 | $62.15 | 177,872 |
| 2022-01-20 | $65.00 | $65.99 | $64.12 | $64.28 | $63.67 | 151,055 |
| 2022-01-19 | $66.85 | $66.85 | $64.90 | $64.94 | $64.32 | 61,627 |
| 2022-01-18 | $67.39 | $67.39 | $65.94 | $66.36 | $65.73 | 446,594 |
| 2022-01-14 | $67.00 | $67.56 | $66.54 | $67.55 | $66.91 | 95,255 |
| 2022-01-13 | $68.20 | $68.49 | $67.56 | $67.77 | $67.12 | 107,663 |
| 2022-01-12 | $68.22 | $68.45 | $67.65 | $67.90 | $67.25 | 247,528 |
| 2022-01-11 | $67.55 | $67.89 | $66.79 | $67.89 | $67.24 | 74,837 |
| 2022-01-10 | $67.92 | $67.92 | $66.50 | $67.21 | $66.57 | 128,184 |
| 2022-01-07 | $66.80 | $67.62 | $66.70 | $67.49 | $66.85 | 109,015 |
| 2022-01-06 | $66.05 | $66.79 | $65.73 | $66.73 | $66.09 | 91,343 |
| 2022-01-05 | $66.57 | $66.75 | $65.48 | $65.52 | $64.90 | 91,674 |
| 2022-01-04 | $65.40 | $66.50 | $65.40 | $66.29 | $65.66 | 267,919 |
| 2022-01-03 | $64.86 | $65.21 | $64.60 | $64.77 | $64.15 | 105,465 |
| 2021-12-31 | $64.36 | $64.63 | $64.26 | $64.37 | $63.76 | 33,040 |
| 2021-12-30 | $64.89 | $65.03 | $64.35 | $64.41 | $63.80 | 56,041 |
| 2021-12-29 | $64.64 | $64.93 | $64.51 | $64.62 | $64.00 | 47,308 |
| 2021-12-28 | $64.45 | $65.00 | $64.45 | $64.59 | $63.97 | 26,223 |
| 2021-12-27 | $63.99 | $64.55 | $63.85 | $64.53 | $63.92 | 22,745 |
| 2021-12-23 | $63.60 | $64.19 | $63.60 | $63.76 | $63.15 | 34,700 |
| 2021-12-22 | $62.99 | $63.34 | $62.85 | $63.26 | $62.66 | 30,462 |
| 2021-12-21 | $62.32 | $63.21 | $62.32 | $62.95 | $62.35 | 82,587 |
| 2021-12-20 | $62.12 | $62.12 | $60.74 | $61.52 | $60.93 | 120,815 |
| 2021-12-17 | $64.43 | $64.43 | $62.91 | $63.14 | $62.26 | 41,392 |
| 2021-12-16 | $64.79 | $65.22 | $64.32 | $64.53 | $63.63 | 40,626 |
| 2021-12-15 | $63.99 | $64.21 | $63.06 | $64.08 | $63.19 | 238,390 |
| 2021-12-14 | $63.30 | $64.13 | $63.25 | $63.61 | $62.73 | 32,770 |
| 2021-12-13 | $64.18 | $64.18 | $63.23 | $63.30 | $62.42 | 31,331 |
| 2021-12-10 | $64.60 | $64.60 | $63.73 | $64.18 | $63.29 | 13,491 |
| 2021-12-09 | $64.12 | $64.49 | $63.83 | $64.09 | $63.20 | 19,521 |
| 2021-12-08 | $64.62 | $64.82 | $64.18 | $64.36 | $63.47 | 14,384 |
| 2021-12-07 | $64.06 | $64.76 | $64.00 | $64.45 | $63.55 | 34,375 |
| 2021-12-06 | $63.09 | $64.02 | $63.03 | $63.34 | $62.46 | 46,335 |
| 2021-12-03 | $63.63 | $63.63 | $61.74 | $62.26 | $61.39 | 71,379 |
| 2021-12-02 | $61.83 | $63.58 | $61.83 | $63.24 | $62.36 | 59,239 |
| 2021-12-01 | $63.25 | $63.68 | $61.28 | $61.32 | $60.47 | 48,975 |
| 2021-11-30 | $63.03 | $63.22 | $62.05 | $62.12 | $61.26 | 30,319 |
| 2021-11-29 | $64.54 | $64.54 | $63.55 | $63.93 | $63.04 | 38,923 |
| 2021-11-26 | $63.93 | $64.09 | $62.92 | $63.70 | $62.81 | 48,797 |
| 2021-11-24 | $65.96 | $66.15 | $65.78 | $65.98 | $65.06 | 23,077 |
| 2021-11-23 | $65.60 | $66.12 | $65.44 | $66.05 | $65.13 | 86,269 |
| 2021-11-22 | $65.01 | $65.82 | $64.69 | $65.22 | $64.31 | 31,153 |
| 2021-11-19 | $64.68 | $64.82 | $63.95 | $64.40 | $63.51 | 70,290 |
| 2021-11-18 | $65.53 | $65.63 | $64.86 | $65.09 | $64.19 | 64,302 |
| 2021-11-17 | $66.23 | $66.23 | $65.36 | $65.50 | $64.59 | 32,608 |
| 2021-11-16 | $66.38 | $66.67 | $66.01 | $66.23 | $65.31 | 43,647 |
| 2021-11-15 | $66.42 | $66.45 | $66.08 | $66.16 | $65.24 | 33,440 |
| 2021-11-12 | $66.06 | $66.09 | $65.51 | $66.08 | $65.16 | 23,599 |
| 2021-11-11 | $65.65 | $65.98 | $65.44 | $65.89 | $64.97 | 18,697 |
| 2021-11-10 | $65.77 | $65.94 | $65.43 | $65.51 | $64.60 | 41,167 |
| 2021-11-09 | $65.67 | $65.80 | $65.31 | $65.62 | $64.71 | 45,188 |
| 2021-11-08 | $65.90 | $66.27 | $65.75 | $65.97 | $65.05 | 71,273 |
| 2021-11-05 | $66.14 | $66.38 | $65.44 | $65.66 | $64.75 | 46,308 |
| 2021-11-04 | $66.43 | $66.43 | $65.09 | $65.56 | $64.65 | 71,463 |
| 2021-11-03 | $65.92 | $66.74 | $65.85 | $66.51 | $65.59 | 20,927 |
| 2021-11-02 | $65.95 | $66.09 | $65.75 | $66.02 | $65.10 | 17,991 |
| 2021-11-01 | $65.84 | $65.98 | $65.49 | $65.81 | $64.90 | 22,142 |
| 2021-10-29 | $65.86 | $65.86 | $65.20 | $65.36 | $64.45 | 25,274 |
| 2021-10-28 | $65.22 | $65.71 | $65.22 | $65.70 | $64.79 | 19,428 |
| 2021-10-27 | $66.27 | $66.38 | $64.96 | $64.96 | $64.06 | 27,168 |
| 2021-10-26 | $66.81 | $66.84 | $66.31 | $66.32 | $65.40 | 42,049 |
| 2021-10-25 | $66.79 | $66.84 | $66.35 | $66.46 | $65.54 | 49,389 |
| 2021-10-22 | $66.06 | $66.62 | $66.01 | $66.59 | $65.66 | 50,488 |
| 2021-10-21 | $65.94 | $66.14 | $65.44 | $65.76 | $64.85 | 47,228 |
| 2021-10-20 | $65.26 | $66.07 | $65.17 | $66.07 | $65.15 | 125,259 |
| 2021-10-19 | $64.92 | $65.28 | $64.70 | $65.28 | $64.37 | 71,851 |
| 2021-10-18 | $64.48 | $64.94 | $64.48 | $64.62 | $63.72 | 101,446 |
| 2021-10-15 | $64.69 | $65.03 | $64.49 | $64.66 | $63.76 | 40,417 |
| 2021-10-14 | $63.72 | $64.11 | $63.25 | $64.11 | $63.22 | 350,441 |
| 2021-10-13 | $63.34 | $63.34 | $62.00 | $62.98 | $62.10 | 55,780 |
| 2021-10-12 | $63.42 | $63.69 | $63.16 | $63.32 | $62.44 | 49,128 |
| 2021-10-11 | $64.11 | $64.63 | $63.42 | $63.43 | $62.55 | 56,730 |
| 2021-10-08 | $63.60 | $64.07 | $63.52 | $63.85 | $62.96 | 86,298 |
| 2021-10-07 | $63.72 | $64.13 | $63.49 | $63.54 | $62.66 | 35,358 |
| 2021-10-06 | $62.47 | $63.07 | $61.94 | $63.07 | $62.19 | 58,954 |
| 2021-10-05 | $62.41 | $63.29 | $62.09 | $63.06 | $62.18 | 93,577 |
| 2021-10-04 | $62.36 | $62.91 | $61.83 | $61.96 | $61.10 | 38,528 |
| 2021-10-01 | $61.66 | $62.84 | $61.35 | $62.44 | $61.57 | 114,072 |
| 2021-09-30 | $62.74 | $62.80 | $61.37 | $61.37 | $60.52 | 34,908 |
| 2021-09-29 | $62.32 | $62.62 | $62.17 | $62.42 | $61.55 | 51,410 |
| 2021-09-28 | $63.30 | $63.44 | $62.13 | $62.21 | $61.35 | 54,625 |
| 2021-09-27 | $62.73 | $63.39 | $62.73 | $63.19 | $62.31 | 71,519 |
| 2021-09-24 | $61.63 | $62.36 | $61.63 | $62.22 | $61.36 | 53,231 |
| 2021-09-23 | $60.93 | $62.11 | $60.92 | $61.81 | $60.95 | 33,647 |
| 2021-09-22 | $60.05 | $60.67 | $59.96 | $60.33 | $59.49 | 47,210 |
| 2021-09-21 | $60.02 | $60.04 | $59.23 | $59.43 | $58.60 | 17,492 |
| 2021-09-20 | $59.77 | $59.77 | $58.72 | $59.59 | $58.76 | 45,192 |
| 2021-09-17 | $61.91 | $62.07 | $61.22 | $61.28 | $60.16 | 18,979 |
| 2021-09-16 | $62.01 | $62.17 | $61.53 | $61.70 | $60.58 | 26,599 |
| 2021-09-15 | $61.29 | $62.07 | $61.27 | $61.85 | $60.72 | 20,605 |
| 2021-09-14 | $62.25 | $62.25 | $61.03 | $61.17 | $60.06 | 15,841 |
| 2021-09-13 | $61.88 | $62.16 | $61.62 | $62.00 | $60.87 | 16,106 |
| 2021-09-10 | $62.20 | $62.20 | $61.37 | $61.37 | $60.25 | 14,609 |
| 2021-09-09 | $61.56 | $62.33 | $61.56 | $61.77 | $60.64 | 23,851 |
| 2021-09-08 | $61.70 | $61.75 | $61.26 | $61.63 | $60.51 | 21,428 |
| 2021-09-07 | $62.33 | $62.33 | $61.68 | $61.69 | $60.57 | 21,456 |
| 2021-09-03 | $62.50 | $62.58 | $62.11 | $62.23 | $61.10 | 14,732 |
| 2021-09-02 | $62.47 | $62.68 | $62.37 | $62.54 | $61.40 | 20,605 |
| 2021-09-01 | $62.85 | $62.85 | $62.08 | $62.34 | $61.20 | 34,977 |
| 2021-08-31 | $62.54 | $63.02 | $62.45 | $62.73 | $61.59 | 33,810 |
| 2021-08-30 | $63.60 | $63.60 | $62.53 | $62.54 | $61.40 | 49,095 |
| 2021-08-27 | $62.67 | $63.58 | $62.67 | $63.58 | $62.42 | 33,120 |
| 2021-08-26 | $63.20 | $63.20 | $62.51 | $62.53 | $61.39 | 25,424 |
| 2021-08-25 | $62.50 | $63.37 | $62.45 | $63.07 | $61.92 | 22,714 |
| 2021-08-24 | $62.00 | $62.46 | $62.00 | $62.33 | $61.19 | 16,876 |
| 2021-08-23 | $61.78 | $62.22 | $61.78 | $61.88 | $60.75 | 35,061 |
| 2021-08-20 | $60.78 | $61.47 | $60.78 | $61.35 | $60.23 | 21,418 |
| 2021-08-19 | $60.48 | $61.29 | $60.36 | $60.85 | $59.74 | 111,960 |
| 2021-08-18 | $61.77 | $62.31 | $61.26 | $61.26 | $60.14 | 46,678 |
| 2021-08-17 | $62.25 | $62.49 | $61.49 | $62.03 | $60.90 | 37,811 |
| 2021-08-16 | $62.39 | $62.60 | $61.86 | $62.58 | $61.44 | 37,265 |
| 2021-08-13 | $63.12 | $63.12 | $62.54 | $62.68 | $61.54 | 28,311 |
| 2021-08-12 | $62.96 | $63.01 | $62.55 | $62.95 | $61.81 | 42,763 |
| 2021-08-11 | $62.26 | $62.92 | $62.26 | $62.92 | $61.77 | 32,754 |
| 2021-08-10 | $61.61 | $62.28 | $61.50 | $62.09 | $60.96 | 32,232 |
| 2021-08-09 | $61.38 | $61.89 | $61.12 | $61.54 | $60.42 | 29,808 |
| 2021-08-06 | $60.86 | $61.65 | $60.86 | $61.52 | $60.40 | 42,074 |
| 2021-08-05 | $59.95 | $60.38 | $59.95 | $60.38 | $59.28 | 22,608 |
| 2021-08-04 | $59.61 | $60.23 | $59.48 | $59.61 | $58.52 | 23,931 |
| 2021-08-03 | $59.83 | $60.16 | $58.76 | $60.15 | $59.05 | 17,826 |
| 2021-08-02 | $59.85 | $60.64 | $59.43 | $59.46 | $58.38 | 32,295 |
| 2021-07-30 | $59.62 | $60.18 | $59.32 | $59.45 | $58.37 | 47,606 |
| 2021-07-29 | $59.53 | $60.09 | $59.31 | $59.87 | $58.78 | 35,256 |
| 2021-07-28 | $59.42 | $59.55 | $58.65 | $59.13 | $58.05 | 10,548 |
| 2021-07-27 | $58.89 | $59.53 | $58.58 | $59.24 | $58.16 | 13,172 |
| 2021-07-26 | $58.87 | $59.43 | $58.87 | $59.30 | $58.21 | 20,811 |
| 2021-07-23 | $59.33 | $59.33 | $58.86 | $58.99 | $57.91 | 26,796 |
| 2021-07-22 | $59.53 | $59.53 | $58.57 | $58.80 | $57.73 | 35,900 |
| 2021-07-21 | $59.01 | $59.80 | $59.01 | $59.46 | $58.38 | 1,088,762 |
| 2021-07-20 | $57.02 | $58.87 | $57.02 | $58.51 | $57.44 | 34,894 |
| 2021-07-19 | $57.73 | $57.81 | $56.70 | $56.96 | $55.92 | 44,444 |
| 2021-07-16 | $59.85 | $59.85 | $58.70 | $58.80 | $57.73 | 44,941 |
| 2021-07-15 | $58.82 | $59.90 | $58.82 | $59.58 | $58.49 | 57,694 |
| 2021-07-14 | $59.58 | $60.12 | $58.83 | $59.31 | $58.23 | 43,202 |
| 2021-07-13 | $60.18 | $60.24 | $59.52 | $59.62 | $58.53 | 66,292 |
| 2021-07-12 | $59.47 | $60.47 | $59.40 | $60.36 | $59.26 | 65,097 |
| 2021-07-09 | $58.84 | $59.80 | $58.84 | $59.80 | $58.71 | 52,705 |
| 2021-07-08 | $58.19 | $58.62 | $57.75 | $57.98 | $56.92 | 33,149 |
| 2021-07-07 | $58.87 | $59.35 | $58.70 | $59.20 | $58.12 | 89,930 |
| 2021-07-06 | $60.04 | $60.04 | $58.85 | $59.20 | $58.12 | 86,703 |
| 2021-07-02 | $60.35 | $60.35 | $60.00 | $60.17 | $59.07 | 72,887 |
| 2021-07-01 | $60.05 | $60.34 | $59.89 | $60.27 | $59.17 | 28,145 |
| 2021-06-30 | $59.45 | $59.85 | $59.45 | $59.77 | $58.68 | 132,275 |
| 2021-06-29 | $60.16 | $60.40 | $59.50 | $59.64 | $58.55 | 46,692 |
| 2021-06-28 | $60.56 | $60.56 | $59.56 | $59.79 | $58.70 | 94,647 |
| 2021-06-25 | $60.04 | $60.71 | $59.87 | $60.59 | $59.49 | 29,249 |
| 2021-06-24 | $59.24 | $59.88 | $59.07 | $59.75 | $58.66 | 27,637 |
| 2021-06-23 | $58.94 | $59.30 | $58.92 | $59.06 | $57.98 | 27,722 |
| 2021-06-22 | $58.93 | $59.09 | $58.41 | $58.86 | $57.79 | 18,498 |
| 2021-06-21 | $57.87 | $58.85 | $57.81 | $58.81 | $57.74 | 73,222 |
| 2021-06-18 | $58.46 | $58.46 | $57.46 | $57.48 | $56.23 | 149,513 |
| 2021-06-17 | $61.39 | $61.39 | $58.90 | $59.04 | $57.76 | 70,387 |
| 2021-06-16 | $60.98 | $61.52 | $60.50 | $61.08 | $59.76 | 33,425 |
| 2021-06-15 | $60.80 | $61.49 | $60.68 | $61.12 | $59.79 | 31,357 |
| 2021-06-14 | $61.25 | $61.25 | $60.45 | $60.73 | $59.41 | 26,169 |
| 2021-06-11 | $61.08 | $61.38 | $61.08 | $61.30 | $59.97 | 34,757 |
| 2021-06-10 | $62.11 | $62.11 | $60.87 | $60.90 | $59.58 | 50,804 |
| 2021-06-09 | $62.02 | $62.02 | $61.55 | $61.55 | $60.22 | 75,190 |
| 2021-06-08 | $61.91 | $62.40 | $61.55 | $62.26 | $60.91 | 60,630 |
| 2021-06-07 | $62.72 | $62.72 | $62.21 | $62.29 | $60.94 | 42,602 |
| 2021-06-04 | $62.78 | $62.78 | $62.06 | $62.70 | $61.34 | 54,398 |
| 2021-06-03 | $62.26 | $62.96 | $62.12 | $62.63 | $61.27 | 35,375 |
| 2021-06-02 | $62.56 | $62.62 | $62.17 | $62.48 | $61.13 | 45,535 |
| 2021-06-01 | $62.73 | $62.85 | $62.23 | $62.37 | $61.02 | 74,931 |
| 2021-05-28 | $62.18 | $62.21 | $61.60 | $62.09 | $60.74 | 36,841 |
| 2021-05-27 | $61.71 | $62.11 | $61.53 | $62.10 | $60.75 | 59,438 |
| 2021-05-26 | $61.06 | $61.40 | $60.79 | $61.18 | $59.85 | 73,557 |
| 2021-05-25 | $61.73 | $62.08 | $60.80 | $60.87 | $59.55 | 31,408 |
| 2021-05-24 | $61.73 | $61.73 | $61.42 | $61.58 | $60.24 | 440,871 |
| 2021-05-21 | $61.25 | $61.84 | $61.25 | $61.42 | $60.09 | 28,796 |
| 2021-05-20 | $60.87 | $61.32 | $60.57 | $60.97 | $59.65 | 35,665 |
| 2021-05-19 | $60.48 | $60.95 | $59.91 | $60.91 | $59.59 | 65,040 |
| 2021-05-18 | $62.17 | $62.21 | $61.31 | $61.31 | $59.98 | 29,241 |
| 2021-05-17 | $62.13 | $62.28 | $61.69 | $62.23 | $60.88 | 38,688 |
| 2021-05-14 | $61.55 | $62.35 | $61.49 | $62.22 | $60.87 | 38,088 |
| 2021-05-13 | $59.85 | $61.55 | $59.81 | $61.26 | $59.93 | 56,348 |
| 2021-05-12 | $61.36 | $61.36 | $59.84 | $60.00 | $58.70 | 121,146 |
| 2021-05-11 | $61.43 | $61.90 | $60.70 | $60.95 | $59.63 | 44,971 |
| 2021-05-10 | $62.39 | $62.86 | $61.99 | $61.99 | $60.65 | 98,475 |
| 2021-05-07 | $61.21 | $62.04 | $61.00 | $62.02 | $60.68 | 51,863 |
| 2021-05-06 | $61.19 | $61.69 | $60.74 | $61.69 | $60.35 | 186,103 |
| 2021-05-05 | $60.70 | $61.25 | $60.23 | $61.03 | $59.71 | 127,200 |
| 2021-05-04 | $59.94 | $60.52 | $59.50 | $60.52 | $59.21 | 72,065 |
| 2021-05-03 | $60.27 | $60.36 | $59.73 | $60.04 | $58.74 | 51,439 |
| 2021-04-30 | $59.66 | $60.01 | $59.55 | $59.68 | $58.39 | 50,546 |
| 2021-04-29 | $59.74 | $60.07 | $59.50 | $60.06 | $58.76 | 44,999 |
| 2021-04-28 | $59.12 | $59.22 | $59.00 | $59.11 | $57.83 | 52,619 |
| 2021-04-27 | $58.63 | $58.92 | $58.49 | $58.87 | $57.59 | 46,338 |
| 2021-04-26 | $58.33 | $58.96 | $58.33 | $58.48 | $57.21 | 50,109 |
| 2021-04-23 | $57.26 | $58.48 | $57.26 | $58.26 | $57.00 | 61,176 |
| 2021-04-22 | $57.78 | $57.78 | $56.99 | $57.11 | $55.87 | 40,601 |
| 2021-04-21 | $57.00 | $57.82 | $56.75 | $57.81 | $56.56 | 35,470 |
| 2021-04-20 | $57.55 | $57.55 | $56.79 | $57.00 | $55.76 | 30,892 |
| 2021-04-19 | $58.12 | $58.24 | $57.76 | $57.95 | $56.69 | 40,977 |
| 2021-04-16 | $58.22 | $58.47 | $57.96 | $58.13 | $56.87 | 76,668 |
| 2021-04-15 | $58.03 | $58.03 | $57.45 | $57.92 | $56.66 | 67,204 |
| 2021-04-14 | $57.44 | $58.23 | $57.40 | $57.94 | $56.68 | 76,684 |
| 2021-04-13 | $57.88 | $57.88 | $57.21 | $57.45 | $56.20 | 84,923 |
| 2021-04-12 | $57.74 | $58.02 | $57.64 | $58.01 | $56.75 | 72,749 |
| 2021-04-09 | $57.50 | $57.57 | $57.15 | $57.56 | $56.31 | 94,839 |
| 2021-04-08 | $56.99 | $57.08 | $56.55 | $56.99 | $55.75 | 106,495 |
| 2021-04-07 | $57.17 | $57.25 | $56.79 | $57.08 | $55.84 | 37,574 |
| 2021-04-06 | $57.00 | $57.14 | $56.67 | $56.95 | $55.72 | 102,005 |
| 2021-04-05 | $57.14 | $57.24 | $56.79 | $56.95 | $55.72 | 35,257 |
| 2021-04-01 | $55.87 | $56.59 | $55.85 | $56.59 | $55.36 | 59,879 |
| 2021-03-31 | $56.37 | $56.37 | $55.82 | $55.82 | $54.61 | 69,323 |
| 2021-03-30 | $55.88 | $56.47 | $55.88 | $56.28 | $55.06 | 35,826 |
| 2021-03-29 | $55.80 | $56.09 | $55.25 | $55.75 | $54.54 | 29,324 |
| 2021-03-26 | $56.17 | $56.42 | $55.70 | $56.42 | $55.20 | 83,793 |
| 2021-03-25 | $54.49 | $55.62 | $54.06 | $55.57 | $54.37 | 58,850 |
| 2021-03-24 | $54.78 | $55.35 | $54.53 | $54.53 | $53.35 | 49,137 |
| 2021-03-23 | $54.94 | $55.16 | $54.16 | $54.34 | $53.16 | 126,888 |
| 2021-03-22 | $55.82 | $55.82 | $55.00 | $55.23 | $54.03 | 64,008 |
| 2021-03-19 | $56.44 | $56.62 | $55.59 | $56.25 | $54.77 | 97,616 |
| 2021-03-18 | $57.00 | $57.96 | $56.61 | $56.80 | $55.31 | 93,173 |
| 2021-03-17 | $56.50 | $56.71 | $55.97 | $56.55 | $55.06 | 48,086 |
| 2021-03-16 | $56.64 | $56.64 | $55.72 | $56.15 | $54.67 | 113,522 |
| 2021-03-15 | $57.03 | $57.03 | $56.15 | $56.86 | $55.37 | 42,922 |
| 2021-03-12 | $56.74 | $57.08 | $56.74 | $56.99 | $55.49 | 69,826 |
| 2021-03-11 | $56.41 | $56.70 | $55.76 | $56.35 | $54.87 | 117,152 |
| 2021-03-10 | $55.59 | $56.48 | $55.59 | $56.33 | $54.85 | 43,139 |
| 2021-03-09 | $55.60 | $56.12 | $54.89 | $55.34 | $53.88 | 94,487 |
| 2021-03-08 | $55.83 | $56.80 | $55.65 | $55.99 | $54.52 | 212,457 |
| 2021-03-05 | $54.57 | $55.36 | $53.61 | $55.23 | $53.78 | 105,745 |
| 2021-03-04 | $54.60 | $54.86 | $53.00 | $53.82 | $52.40 | 69,072 |
| 2021-03-03 | $54.68 | $55.51 | $54.52 | $54.53 | $53.10 | 108,593 |
| 2021-03-02 | $54.80 | $54.86 | $54.40 | $54.43 | $53.00 | 22,974 |
| 2021-03-01 | $54.05 | $55.12 | $54.05 | $54.73 | $53.29 | 58,054 |
| 2021-02-26 | $53.78 | $54.08 | $52.68 | $53.10 | $51.70 | 83,571 |
| 2021-02-25 | $55.63 | $55.67 | $53.89 | $53.99 | $52.57 | 66,982 |
| 2021-02-24 | $54.42 | $55.39 | $54.30 | $55.30 | $53.85 | 40,265 |
| 2021-02-23 | $53.97 | $54.08 | $53.43 | $54.01 | $52.59 | 74,667 |
| 2021-02-22 | $52.93 | $53.87 | $52.93 | $53.67 | $52.26 | 31,408 |
| 2021-02-19 | $52.38 | $53.04 | $52.38 | $52.91 | $51.52 | 15,511 |
| 2021-02-18 | $52.32 | $52.36 | $51.68 | $52.11 | $50.74 | 27,227 |
| 2021-02-17 | $52.49 | $52.65 | $52.15 | $52.52 | $51.14 | 21,921 |
| 2021-02-16 | $52.03 | $52.62 | $51.84 | $52.49 | $51.11 | 64,538 |
| 2021-02-12 | $51.21 | $51.70 | $51.21 | $51.52 | $50.17 | 35,682 |
| 2021-02-11 | $51.43 | $51.55 | $50.84 | $51.18 | $49.83 | 35,154 |
| 2021-02-10 | $51.60 | $51.60 | $51.20 | $51.23 | $49.88 | 22,457 |
| 2021-02-09 | $51.15 | $51.45 | $50.99 | $51.29 | $49.94 | 20,982 |
| 2021-02-08 | $50.86 | $51.22 | $50.79 | $51.22 | $49.87 | 46,515 |
| 2021-02-05 | $50.96 | $50.96 | $50.49 | $50.62 | $49.29 | 1,031,369 |
| 2021-02-04 | $49.53 | $50.55 | $49.53 | $50.55 | $49.22 | 14,965 |
| 2021-02-03 | $49.13 | $49.40 | $49.01 | $49.40 | $48.10 | 12,424 |
| 2021-02-02 | $48.91 | $49.46 | $48.77 | $49.20 | $47.91 | 17,820 |
| 2021-02-01 | $48.05 | $48.22 | $47.58 | $48.22 | $46.95 | 349,347 |
| 2021-01-29 | $48.63 | $48.63 | $47.27 | $47.57 | $46.32 | 30,294 |
| 2021-01-28 | $48.16 | $49.01 | $48.16 | $48.57 | $47.29 | 6,989 |
| 2021-01-27 | $48.25 | $48.44 | $47.58 | $47.62 | $46.37 | 72,287 |
| 2021-01-26 | $49.67 | $49.68 | $49.13 | $49.13 | $47.84 | 61,987 |
| 2021-01-25 | $49.50 | $49.57 | $48.95 | $49.57 | $48.27 | 27,721 |
| 2021-01-22 | $50.05 | $50.05 | $49.59 | $49.96 | $48.65 | 27,886 |
| 2021-01-21 | $50.77 | $50.77 | $50.30 | $50.30 | $48.98 | 32,763 |
| 2021-01-20 | $51.21 | $51.21 | $50.81 | $50.94 | $49.60 | 19,533 |
| 2021-01-19 | $50.92 | $51.29 | $50.71 | $51.19 | $49.84 | 370,824 |
| 2021-01-15 | $50.90 | $50.93 | $50.27 | $50.73 | $49.40 | 39,824 |
| 2021-01-14 | $51.09 | $51.57 | $51.09 | $51.43 | $50.08 | 16,322 |
| 2021-01-13 | $51.03 | $51.23 | $50.78 | $51.01 | $49.67 | 16,647 |
| 2021-01-12 | $50.78 | $51.32 | $50.65 | $51.24 | $49.89 | 82,508 |
| 2021-01-11 | $49.79 | $50.55 | $49.79 | $50.51 | $49.18 | 26,788 |
| 2021-01-08 | $50.80 | $50.80 | $49.62 | $50.29 | $48.97 | 94,982 |
| 2021-01-07 | $50.61 | $50.89 | $50.50 | $50.53 | $49.20 | 22,080 |
| 2021-01-06 | $48.29 | $50.15 | $48.29 | $49.87 | $48.56 | 22,674 |
| 2021-01-05 | $47.24 | $47.69 | $47.05 | $47.47 | $46.22 | 19,954 |
| 2021-01-04 | $48.27 | $48.27 | $46.88 | $47.31 | $46.07 | 23,827 |
| 2020-12-31 | $47.45 | $48.01 | $47.15 | $48.01 | $46.75 | 9,775 |
| 2020-12-30 | $47.24 | $47.55 | $47.24 | $47.39 | $46.14 | 9,463 |
| 2020-12-29 | $47.49 | $47.49 | $46.96 | $47.05 | $45.81 | 15,838 |
| 2020-12-28 | $47.47 | $47.68 | $47.33 | $47.34 | $46.10 | 14,900 |
| 2020-12-24 | $46.91 | $47.14 | $46.91 | $47.14 | $45.90 | 2,199 |
| 2020-12-23 | $46.60 | $47.34 | $46.60 | $47.14 | $45.90 | 16,802 |
| 2020-12-22 | $46.81 | $46.81 | $46.43 | $46.43 | $45.21 | 19,754 |
| 2020-12-21 | $46.61 | $46.85 | $45.93 | $46.70 | $45.47 | 23,404 |
| 2020-12-18 | $47.30 | $47.30 | $46.40 | $46.71 | $45.25 | 13,172 |
| 2020-12-17 | $47.03 | $47.24 | $46.85 | $47.17 | $45.69 | 25,768 |
| 2020-12-16 | $47.02 | $47.07 | $46.79 | $47.03 | $45.56 | 9,015 |
| 2020-12-15 | $46.38 | $46.94 | $46.17 | $46.84 | $45.37 | 32,453 |
| 2020-12-14 | $47.18 | $47.18 | $46.11 | $46.11 | $44.67 | 38,608 |
| 2020-12-11 | $46.62 | $46.70 | $46.34 | $46.64 | $45.18 | 10,273 |
| 2020-12-10 | $46.77 | $47.19 | $46.58 | $47.16 | $45.68 | 13,555 |
| 2020-12-09 | $47.29 | $47.48 | $46.88 | $47.08 | $45.61 | 19,560 |
| 2020-12-08 | $46.78 | $47.22 | $46.78 | $47.16 | $45.68 | 13,211 |
| 2020-12-07 | $47.18 | $47.24 | $46.92 | $47.10 | $45.62 | 11,077 |
| 2020-12-04 | $47.23 | $47.53 | $47.17 | $47.53 | $46.04 | 35,020 |
| 2020-12-03 | $46.73 | $47.09 | $46.57 | $46.83 | $45.36 | 21,731 |
| 2020-12-02 | $46.08 | $46.70 | $46.08 | $46.66 | $45.20 | 13,529 |
| 2020-12-01 | $46.09 | $46.45 | $46.09 | $46.21 | $44.76 | 27,413 |
| 2020-11-30 | $46.15 | $46.15 | $45.11 | $45.13 | $43.72 | 14,186 |
| 2020-11-27 | $46.50 | $46.50 | $46.09 | $46.15 | $44.71 | 5,607 |
| 2020-11-25 | $46.10 | $46.50 | $46.06 | $46.50 | $45.04 | 7,928 |
| 2020-11-24 | $46.03 | $46.90 | $46.03 | $46.90 | $45.43 | 18,804 |
| 2020-11-23 | $44.87 | $45.33 | $44.87 | $45.25 | $43.83 | 32,341 |
| 2020-11-20 | $44.59 | $44.59 | $44.27 | $44.40 | $43.01 | 14,734 |
| 2020-11-19 | $44.43 | $44.81 | $44.27 | $44.77 | $43.37 | 25,388 |
| 2020-11-18 | $45.18 | $45.76 | $44.80 | $44.80 | $43.40 | 51,028 |
| 2020-11-17 | $44.66 | $45.15 | $44.22 | $45.13 | $43.71 | 38,852 |
| 2020-11-16 | $45.16 | $45.29 | $44.74 | $45.18 | $43.77 | 24,237 |
| 2020-11-13 | $43.50 | $44.23 | $43.50 | $44.05 | $42.67 | 22,277 |
| 2020-11-12 | $43.24 | $43.50 | $42.68 | $43.11 | $41.76 | 22,184 |
| 2020-11-11 | $44.76 | $44.76 | $43.79 | $44.00 | $42.62 | 31,802 |
| 2020-11-10 | $44.25 | $44.53 | $44.00 | $44.43 | $43.04 | 21,495 |
| 2020-11-09 | $42.51 | $44.97 | $42.51 | $44.18 | $42.79 | 31,793 |
| 2020-11-06 | $41.18 | $41.18 | $40.37 | $40.44 | $39.17 | 12,468 |
| 2020-11-05 | $40.21 | $41.30 | $40.21 | $41.02 | $39.74 | 7,611 |
| 2020-11-04 | $40.20 | $40.69 | $39.36 | $39.89 | $38.64 | 8,941 |
| 2020-11-03 | $40.53 | $41.05 | $40.53 | $40.87 | $39.59 | 47,260 |
| 2020-11-02 | $39.50 | $39.94 | $39.33 | $39.79 | $38.54 | 11,108 |
| 2020-10-30 | $38.36 | $38.87 | $38.17 | $38.70 | $37.49 | 16,524 |
| 2020-10-29 | $38.10 | $38.86 | $37.76 | $38.77 | $37.55 | 9,987 |
| 2020-10-28 | $38.39 | $38.62 | $38.16 | $38.21 | $37.01 | 13,339 |
| 2020-10-27 | $40.15 | $40.15 | $39.23 | $39.23 | $38.01 | 19,124 |
| 2020-10-26 | $40.54 | $40.54 | $39.78 | $40.15 | $38.89 | 12,347 |
| 2020-10-23 | $41.23 | $41.29 | $40.85 | $41.16 | $39.87 | 13,252 |
| 2020-10-22 | $39.98 | $40.97 | $39.98 | $40.92 | $39.64 | 63,724 |
| 2020-10-21 | $40.15 | $40.32 | $40.09 | $40.09 | $38.83 | 20,923 |
| 2020-10-20 | $40.06 | $40.67 | $40.06 | $40.19 | $38.93 | 24,599 |
| 2020-10-19 | $40.49 | $40.52 | $39.72 | $39.72 | $38.47 | 5,907 |
| 2020-10-16 | $40.34 | $40.57 | $40.19 | $40.31 | $39.05 | 15,846 |
| 2020-10-15 | $39.44 | $40.31 | $39.44 | $40.28 | $39.02 | 14,821 |
| 2020-10-14 | $40.26 | $40.26 | $39.92 | $39.92 | $38.67 | 7,978 |
| 2020-10-13 | $40.78 | $40.78 | $39.98 | $40.13 | $38.87 | 11,654 |
| 2020-10-12 | $40.63 | $41.04 | $40.63 | $40.90 | $39.62 | 12,431 |
| 2020-10-09 | $40.72 | $40.73 | $40.25 | $40.44 | $39.17 | 12,769 |
| 2020-10-08 | $40.09 | $40.59 | $40.09 | $40.51 | $39.24 | 16,814 |
| 2020-10-07 | $39.54 | $40.15 | $39.54 | $39.95 | $38.70 | 14,307 |
| 2020-10-06 | $39.77 | $40.26 | $39.07 | $39.15 | $37.92 | 26,592 |
| 2020-10-05 | $39.17 | $39.62 | $39.17 | $39.50 | $38.26 | 20,208 |
| 2020-10-02 | $37.48 | $38.78 | $37.48 | $38.62 | $37.41 | 9,289 |
| 2020-10-01 | $38.12 | $38.44 | $37.83 | $38.04 | $36.85 | 25,329 |
| 2020-09-30 | $37.76 | $38.38 | $37.74 | $38.09 | $36.90 | 26,996 |
| 2020-09-29 | $37.89 | $37.97 | $37.31 | $37.63 | $36.45 | 16,849 |
| 2020-09-28 | $37.51 | $38.28 | $37.51 | $37.97 | $36.78 | 57,064 |
| 2020-09-25 | $36.41 | $37.11 | $36.30 | $36.99 | $35.84 | 12,224 |
| 2020-09-24 | $36.48 | $37.02 | $36.02 | $36.55 | $35.41 | 10,180 |
| 2020-09-23 | $37.32 | $37.70 | $36.50 | $36.50 | $35.36 | 10,626 |
| 2020-09-22 | $37.63 | $37.96 | $36.95 | $37.25 | $36.08 | 22,514 |
| 2020-09-21 | $38.06 | $38.12 | $37.21 | $37.63 | $36.45 | 14,972 |
| 2020-09-18 | $39.21 | $39.42 | $39.03 | $39.10 | $37.62 | 45,030 |
| 2020-09-17 | $38.95 | $39.31 | $38.95 | $39.20 | $37.72 | 88,919 |
| 2020-09-16 | $39.07 | $39.86 | $39.07 | $39.52 | $38.03 | 151,867 |
| 2020-09-15 | $39.63 | $39.63 | $38.98 | $38.98 | $37.50 | 13,095 |
| 2020-09-14 | $39.08 | $39.78 | $39.08 | $39.49 | $38.00 | 20,199 |
| 2020-09-11 | $38.56 | $38.97 | $38.55 | $38.78 | $37.31 | 5,871 |
| 2020-09-10 | $39.30 | $39.59 | $38.49 | $38.50 | $37.05 | 59,091 |
| 2020-09-09 | $39.36 | $39.43 | $38.97 | $39.16 | $37.68 | 113,534 |
| 2020-09-08 | $39.70 | $39.70 | $38.80 | $38.89 | $37.42 | 39,038 |
| 2020-09-04 | $40.48 | $40.63 | $39.63 | $40.10 | $38.58 | 23,959 |
| 2020-09-03 | $40.34 | $41.01 | $39.51 | $39.71 | $38.21 | 25,147 |
| 2020-09-02 | $39.70 | $40.33 | $39.59 | $40.18 | $38.66 | 28,968 |
| 2020-09-01 | $39.41 | $39.78 | $39.14 | $39.66 | $38.16 | 42,813 |
| 2020-08-31 | $39.94 | $39.94 | $39.52 | $39.57 | $38.07 | 43,184 |
| 2020-08-28 | $40.20 | $40.20 | $39.86 | $40.03 | $38.52 | 4,189 |
| 2020-08-27 | $39.25 | $40.14 | $39.25 | $39.98 | $38.47 | 29,613 |
| 2020-08-26 | $39.27 | $39.44 | $39.20 | $39.23 | $37.75 | 8,511 |
| 2020-08-25 | $39.85 | $39.85 | $39.35 | $39.49 | $38.00 | 10,853 |
| 2020-08-24 | $38.70 | $39.45 | $38.70 | $39.44 | $37.95 | 12,299 |
| 2020-08-21 | $38.59 | $38.70 | $38.34 | $38.47 | $37.01 | 10,578 |
| 2020-08-20 | $38.90 | $38.91 | $38.65 | $38.71 | $37.25 | 11,409 |
| 2020-08-19 | $39.30 | $39.43 | $39.11 | $39.11 | $37.63 | 10,936 |
| 2020-08-18 | $39.48 | $39.48 | $39.11 | $39.11 | $37.63 | 17,524 |
| 2020-08-17 | $39.84 | $39.84 | $39.48 | $39.48 | $37.99 | 15,515 |
| 2020-08-14 | $39.60 | $40.23 | $39.60 | $40.01 | $38.50 | 12,239 |
| 2020-08-13 | $39.92 | $40.04 | $39.69 | $39.83 | $38.32 | 9,550 |
| 2020-08-12 | $41.13 | $41.13 | $39.98 | $40.20 | $38.68 | 19,794 |
| 2020-08-11 | $40.67 | $40.98 | $40.36 | $40.36 | $38.84 | 17,069 |
| 2020-08-10 | $39.61 | $40.05 | $39.61 | $39.84 | $38.33 | 77,378 |
| 2020-08-07 | $38.30 | $39.51 | $38.30 | $39.51 | $38.02 | 13,213 |
| 2020-08-06 | $38.58 | $38.85 | $38.39 | $38.50 | $37.05 | 32,209 |
| 2020-08-05 | $38.27 | $38.84 | $38.27 | $38.82 | $37.35 | 14,889 |
| 2020-08-04 | $38.23 | $38.23 | $37.90 | $38.04 | $36.60 | 51,306 |
| 2020-08-03 | $38.46 | $38.60 | $38.33 | $38.34 | $36.89 | 16,041 |
| 2020-07-31 | $38.23 | $38.27 | $37.76 | $38.27 | $36.82 | 13,283 |
| 2020-07-30 | $38.28 | $38.32 | $37.97 | $38.29 | $36.84 | 18,963 |
| 2020-07-29 | $38.17 | $39.08 | $38.17 | $39.03 | $37.56 | 9,509 |
| 2020-07-28 | $38.32 | $38.44 | $38.13 | $38.21 | $36.76 | 9,619 |
| 2020-07-27 | $38.74 | $38.74 | $38.47 | $38.55 | $37.09 | 14,227 |
| 2020-07-24 | $39.01 | $39.20 | $38.77 | $38.86 | $37.39 | 13,273 |
| 2020-07-23 | $38.70 | $39.18 | $38.70 | $38.98 | $37.51 | 25,137 |
| 2020-07-22 | $38.53 | $38.85 | $38.53 | $38.83 | $37.36 | 32,741 |
| 2020-07-21 | $38.25 | $38.94 | $38.25 | $38.76 | $37.30 | 16,539 |
| 2020-07-20 | $38.12 | $38.22 | $37.86 | $37.97 | $36.54 | 10,879 |
| 2020-07-17 | $38.68 | $38.68 | $38.25 | $38.28 | $36.83 | 5,931 |
| 2020-07-16 | $38.11 | $38.98 | $38.11 | $38.59 | $37.13 | 9,110 |
| 2020-07-15 | $38.38 | $38.57 | $38.01 | $38.48 | $37.03 | 9,915 |
| 2020-07-14 | $37.26 | $37.53 | $36.88 | $37.53 | $36.11 | 15,538 |
| 2020-07-13 | $37.73 | $37.87 | $37.09 | $37.38 | $35.97 | 33,851 |
| 2020-07-10 | $36.48 | $37.18 | $36.17 | $37.18 | $35.78 | 15,994 |
| 2020-07-09 | $36.88 | $36.88 | $35.61 | $35.89 | $34.53 | 48,365 |
| 2020-07-08 | $36.62 | $37.03 | $36.38 | $36.96 | $35.56 | 13,372 |
| 2020-07-07 | $36.97 | $36.99 | $36.47 | $36.48 | $35.10 | 14,206 |
| 2020-07-06 | $37.34 | $37.34 | $37.19 | $37.33 | $35.92 | 48,167 |
| 2020-07-02 | $37.35 | $37.65 | $36.53 | $36.58 | $35.20 | 14,083 |
| 2020-07-01 | $37.24 | $37.38 | $36.47 | $36.54 | $35.16 | 47,784 |
| 2020-06-30 | $36.38 | $37.26 | $36.23 | $37.26 | $35.85 | 14,050 |
| 2020-06-29 | $36.44 | $36.68 | $36.16 | $36.47 | $35.09 | 15,448 |
| 2020-06-26 | $37.15 | $37.15 | $35.88 | $35.97 | $34.61 | 24,510 |
| 2020-06-25 | $36.52 | $37.63 | $36.52 | $37.63 | $36.21 | 26,999 |
| 2020-06-24 | $37.73 | $37.73 | $36.67 | $36.69 | $35.30 | 28,672 |
| 2020-06-23 | $38.67 | $38.98 | $38.24 | $38.26 | $36.81 | 97,094 |
| 2020-06-22 | $37.96 | $38.43 | $37.96 | $38.20 | $36.76 | 20,121 |
| 2020-06-19 | $39.64 | $39.64 | $38.21 | $38.71 | $36.95 | 31,084 |
| 2020-06-18 | $38.64 | $39.28 | $38.50 | $38.96 | $37.19 | 12,403 |
| 2020-06-17 | $39.61 | $39.61 | $39.01 | $39.03 | $37.26 | 22,866 |
| 2020-06-16 | $40.46 | $40.46 | $38.88 | $39.49 | $37.70 | 92,052 |
| 2020-06-15 | $36.88 | $38.95 | $36.85 | $38.82 | $37.06 | 80,369 |
| 2020-06-12 | $38.53 | $38.53 | $37.15 | $38.15 | $36.42 | 32,212 |
| 2020-06-11 | $38.16 | $38.69 | $36.87 | $36.90 | $35.22 | 59,198 |
| 2020-06-10 | $41.52 | $41.52 | $40.26 | $40.27 | $38.44 | 22,793 |
| 2020-06-09 | $42.10 | $42.30 | $41.59 | $42.03 | $40.12 | 34,340 |
| 2020-06-08 | $42.78 | $42.96 | $42.38 | $42.96 | $41.01 | 36,418 |
| 2020-06-05 | $42.72 | $42.72 | $41.82 | $41.88 | $39.98 | 100,588 |
| 2020-06-04 | $39.27 | $40.33 | $38.95 | $40.33 | $38.50 | 99,531 |
| 2020-06-03 | $38.50 | $39.51 | $38.50 | $39.33 | $37.54 | 40,511 |
| 2020-06-02 | $37.65 | $37.97 | $37.52 | $37.71 | $36.00 | 19,981 |
| 2020-06-01 | $37.03 | $37.53 | $36.78 | $37.37 | $35.67 | 39,984 |
| 2020-05-29 | $36.87 | $37.10 | $36.38 | $36.79 | $35.12 | 103,216 |
| 2020-05-28 | $38.23 | $38.23 | $37.25 | $37.25 | $35.56 | 52,330 |
| 2020-05-27 | $37.76 | $38.12 | $37.33 | $37.90 | $36.18 | 45,052 |
| 2020-05-26 | $35.51 | $36.77 | $35.51 | $36.35 | $34.70 | 16,662 |
| 2020-05-22 | $34.44 | $34.47 | $34.02 | $34.39 | $32.83 | 13,976 |
| 2020-05-21 | $34.32 | $34.77 | $34.31 | $34.50 | $32.93 | 25,724 |
| 2020-05-20 | $34.33 | $34.69 | $34.29 | $34.47 | $32.90 | 15,881 |
| 2020-05-19 | $34.31 | $34.52 | $33.61 | $33.61 | $32.08 | 25,650 |
| 2020-05-18 | $33.72 | $34.80 | $33.72 | $34.57 | $33.00 | 23,704 |
| 2020-05-15 | $32.31 | $32.74 | $32.06 | $32.56 | $31.08 | 87,623 |
| 2020-05-14 | $31.12 | $32.74 | $30.93 | $32.66 | $31.18 | 58,474 |
| 2020-05-13 | $32.98 | $32.98 | $31.59 | $31.80 | $30.35 | 38,401 |
| 2020-05-12 | $34.27 | $34.53 | $33.07 | $33.07 | $31.57 | 27,216 |
| 2020-05-11 | $34.47 | $34.47 | $34.06 | $34.21 | $32.66 | 17,202 |
| 2020-05-08 | $34.45 | $34.94 | $34.31 | $34.88 | $33.29 | 18,308 |
| 2020-05-07 | $33.18 | $34.54 | $33.18 | $33.93 | $32.39 | 23,549 |
| 2020-05-06 | $34.09 | $34.21 | $32.02 | $32.86 | $31.37 | 49,230 |
| 2020-05-05 | $34.20 | $34.67 | $33.82 | $33.90 | $32.36 | 44,030 |
| 2020-05-04 | $33.42 | $33.81 | $33.23 | $33.81 | $32.27 | 27,044 |
| 2020-05-01 | $34.66 | $34.66 | $33.81 | $34.02 | $32.47 | 29,348 |
| 2020-04-30 | $35.79 | $36.10 | $35.31 | $35.46 | $33.85 | 21,886 |
| 2020-04-29 | $36.29 | $36.92 | $35.24 | $36.61 | $34.95 | 17,497 |
| 2020-04-28 | $35.64 | $36.00 | $35.12 | $35.26 | $33.66 | 24,006 |
| 2020-04-27 | $33.76 | $34.74 | $33.58 | $34.66 | $33.08 | 14,129 |
| 2020-04-24 | $33.00 | $33.35 | $32.61 | $33.26 | $31.75 | 44,492 |
| 2020-04-23 | $33.25 | $33.35 | $32.68 | $32.73 | $31.24 | 26,827 |
| 2020-04-22 | $33.07 | $33.16 | $32.80 | $32.93 | $31.43 | 22,186 |
| 2020-04-21 | $32.66 | $33.12 | $32.41 | $32.62 | $31.14 | 61,535 |
| 2020-04-20 | $33.22 | $34.10 | $33.21 | $33.67 | $32.14 | 38,155 |
| 2020-04-17 | $33.48 | $34.22 | $33.45 | $34.18 | $32.63 | 38,883 |
| 2020-04-16 | $32.68 | $32.73 | $32.14 | $32.43 | $30.96 | 233,756 |
| 2020-04-15 | $33.45 | $33.45 | $32.71 | $32.84 | $31.35 | 366,078 |
| 2020-04-14 | $34.86 | $35.11 | $33.88 | $34.49 | $32.92 | 43,251 |
| 2020-04-13 | $35.37 | $35.37 | $33.77 | $34.09 | $32.54 | 68,288 |
| 2020-04-09 | $34.77 | $35.84 | $34.59 | $35.44 | $33.83 | 261,745 |
| 2020-04-08 | $32.84 | $33.95 | $31.87 | $33.95 | $32.41 | 33,004 |
| 2020-04-07 | $33.28 | $34.01 | $32.26 | $32.26 | $30.79 | 59,634 |
| 2020-04-06 | $30.86 | $32.17 | $30.86 | $31.91 | $30.46 | 29,252 |
| 2020-04-03 | $29.72 | $30.24 | $29.11 | $29.61 | $28.26 | 37,511 |
| 2020-04-02 | $29.28 | $30.24 | $29.28 | $30.04 | $28.67 | 44,935 |
| 2020-04-01 | $29.65 | $30.79 | $29.38 | $29.49 | $28.15 | 24,993 |
| 2020-03-31 | $32.23 | $32.25 | $31.26 | $31.40 | $29.97 | 52,780 |
| 2020-03-30 | $31.75 | $32.58 | $31.28 | $32.58 | $31.10 | 23,295 |
| 2020-03-27 | $31.27 | $32.69 | $31.25 | $31.75 | $30.31 | 24,273 |
| 2020-03-26 | $31.10 | $32.75 | $30.84 | $32.55 | $31.07 | 44,972 |
| 2020-03-25 | $30.32 | $31.56 | $29.09 | $30.66 | $29.27 | 144,872 |
| 2020-03-24 | $27.54 | $29.98 | $27.34 | $29.98 | $28.62 | 41,497 |
| 2020-03-23 | $27.43 | $27.61 | $26.00 | $26.30 | $25.10 | 109,814 |
| 2020-03-20 | $29.45 | $29.68 | $27.99 | $28.03 | $26.48 | 105,418 |
| 2020-03-19 | $28.35 | $29.96 | $27.72 | $29.24 | $27.63 | 216,659 |
| 2020-03-18 | $29.34 | $30.11 | $26.55 | $28.43 | $26.86 | 73,762 |
| 2020-03-17 | $30.29 | $31.73 | $29.11 | $31.43 | $29.70 | 78,285 |
| 2020-03-16 | $28.45 | $33.89 | $27.50 | $29.78 | $28.14 | 109,196 |
| 2020-03-13 | $32.65 | $34.16 | $30.89 | $33.89 | $32.02 | 414,811 |
| 2020-03-12 | $31.15 | $33.86 | $30.00 | $30.92 | $29.21 | 238,432 |
| 2020-03-11 | $35.82 | $36.27 | $34.30 | $34.90 | $32.97 | 35,307 |
| 2020-03-10 | $36.83 | $37.12 | $35.22 | $37.12 | $35.07 | 287,888 |
| 2020-03-09 | $34.84 | $36.94 | $33.67 | $35.21 | $33.27 | 91,203 |
| 2020-03-06 | $39.17 | $39.93 | $38.65 | $39.47 | $37.29 | 138,800 |
| 2020-03-05 | $41.52 | $41.52 | $40.39 | $40.82 | $38.57 | 21,322 |
| 2020-03-04 | $42.15 | $42.83 | $41.44 | $42.81 | $40.45 | 37,246 |
| 2020-03-03 | $43.12 | $43.55 | $41.15 | $41.59 | $39.29 | 36,545 |
| 2020-03-02 | $40.98 | $43.00 | $40.98 | $42.99 | $40.62 | 209,385 |
| 2020-02-28 | $40.77 | $41.30 | $40.03 | $40.94 | $38.68 | 113,394 |
| 2020-02-27 | $43.16 | $43.76 | $42.06 | $42.06 | $39.74 | 230,611 |
| 2020-02-26 | $44.41 | $44.92 | $44.01 | $44.05 | $41.62 | 32,712 |
| 2020-02-25 | $46.08 | $46.08 | $44.27 | $44.52 | $42.06 | 64,975 |
| 2020-02-24 | $45.87 | $46.42 | $45.79 | $45.97 | $43.43 | 26,448 |
| 2020-02-21 | $47.80 | $47.80 | $47.33 | $47.47 | $44.85 | 17,688 |
| 2020-02-20 | $47.96 | $48.23 | $47.77 | $48.11 | $45.45 | 12,009 |
| 2020-02-19 | $47.94 | $48.09 | $47.88 | $48.06 | $45.41 | 13,338 |
| 2020-02-18 | $48.01 | $48.05 | $47.54 | $47.73 | $45.10 | 17,939 |
| 2020-02-14 | $48.04 | $48.08 | $47.81 | $48.04 | $45.39 | 61,358 |
| 2020-02-13 | $47.82 | $48.07 | $47.74 | $47.98 | $45.33 | 47,528 |
| 2020-02-12 | $48.11 | $48.19 | $47.76 | $47.93 | $45.28 | 23,270 |
| 2020-02-11 | $47.78 | $48.13 | $47.78 | $47.94 | $45.29 | 11,037 |
| 2020-02-10 | $47.31 | $47.62 | $47.31 | $47.62 | $44.99 | 30,822 |
| 2020-02-07 | $47.44 | $47.59 | $47.34 | $47.51 | $44.89 | 43,407 |
| 2020-02-06 | $48.00 | $48.00 | $47.56 | $47.67 | $45.04 | 14,172 |
| 2020-02-05 | $47.61 | $47.90 | $47.59 | $47.80 | $45.16 | 19,652 |
| 2020-02-04 | $46.93 | $47.34 | $46.88 | $46.91 | $44.32 | 20,706 |
| 2020-02-03 | $46.23 | $46.78 | $46.23 | $46.41 | $43.85 | 9,521 |
| 2020-01-31 | $46.59 | $46.60 | $45.99 | $46.09 | $43.55 | 46,565 |
| 2020-01-30 | $46.00 | $46.90 | $45.87 | $46.90 | $44.31 | 24,553 |
| 2020-01-29 | $46.46 | $46.61 | $46.24 | $46.26 | $43.71 | 15,508 |
| 2020-01-28 | $46.21 | $46.55 | $45.93 | $46.30 | $43.74 | 39,620 |
| 2020-01-27 | $45.67 | $45.95 | $45.60 | $45.78 | $43.25 | 16,767 |
| 2020-01-24 | $46.92 | $47.02 | $46.26 | $46.51 | $43.94 | 41,923 |
| 2020-01-23 | $47.13 | $47.22 | $46.67 | $47.20 | $44.59 | 12,345 |
| 2020-01-22 | $47.38 | $47.63 | $47.21 | $47.32 | $44.71 | 22,930 |
| 2020-01-21 | $47.55 | $47.55 | $47.21 | $47.26 | $44.65 | 35,887 |
| 2020-01-17 | $47.39 | $47.65 | $47.39 | $47.50 | $44.88 | 23,261 |
| 2020-01-16 | $47.09 | $47.31 | $47.04 | $47.31 | $44.70 | 23,668 |
| 2020-01-15 | $46.76 | $47.05 | $46.72 | $46.81 | $44.23 | 14,666 |
| 2020-01-14 | $47.20 | $47.32 | $47.01 | $47.02 | $44.42 | 12,195 |
| 2020-01-13 | $46.89 | $47.08 | $46.75 | $47.08 | $44.48 | 21,689 |
| 2020-01-10 | $47.13 | $47.13 | $46.75 | $46.77 | $44.19 | 107,297 |
| 2020-01-09 | $47.04 | $47.22 | $47.04 | $47.20 | $44.59 | 74,626 |
| 2020-01-08 | $46.66 | $47.15 | $46.66 | $46.81 | $44.23 | 17,537 |
| 2020-01-07 | $46.72 | $46.80 | $46.53 | $46.53 | $43.96 | 19,354 |
| 2020-01-06 | $46.49 | $46.76 | $46.40 | $46.74 | $44.16 | 18,094 |
| 2020-01-03 | $46.88 | $46.99 | $46.66 | $46.83 | $44.24 | 20,558 |
| 2020-01-02 | $47.13 | $47.31 | $46.87 | $47.31 | $44.70 | 18,160 |
| 2019-12-31 | $46.72 | $47.00 | $46.71 | $46.87 | $44.28 | 11,319 |
| 2019-12-30 | $47.00 | $47.00 | $46.70 | $46.70 | $44.12 | 18,408 |
| 2019-12-27 | $47.07 | $47.10 | $46.82 | $46.85 | $44.26 | 9,222 |
| 2019-12-26 | $46.78 | $46.98 | $46.78 | $46.93 | $44.34 | 6,499 |
| 2019-12-24 | $46.92 | $46.92 | $46.70 | $46.81 | $44.23 | 4,515 |
| 2019-12-23 | $47.18 | $47.18 | $46.71 | $46.79 | $44.21 | 20,785 |
| 2019-12-20 | $47.30 | $47.40 | $47.13 | $47.19 | $44.40 | 10,067 |
| 2019-12-19 | $47.15 | $47.28 | $47.07 | $47.12 | $44.33 | 20,085 |
| 2019-12-18 | $47.56 | $47.56 | $47.10 | $47.15 | $44.36 | 11,215 |
| 2019-12-17 | $47.26 | $47.44 | $47.15 | $47.36 | $44.56 | 19,238 |
| 2019-12-16 | $47.37 | $47.44 | $47.08 | $47.08 | $44.29 | 25,936 |
| 2019-12-13 | $47.22 | $47.37 | $46.72 | $46.93 | $44.15 | 10,722 |
| 2019-12-12 | $46.32 | $47.28 | $46.28 | $47.22 | $44.43 | 20,210 |
| 2019-12-11 | $46.41 | $46.52 | $46.25 | $46.28 | $43.54 | 23,048 |
| 2019-12-10 | $46.30 | $46.49 | $46.30 | $46.39 | $43.65 | 3,920 |
| 2019-12-09 | $46.40 | $46.56 | $46.34 | $46.41 | $43.66 | 40,593 |
| 2019-12-06 | $46.21 | $46.65 | $46.21 | $46.47 | $43.72 | 9,816 |
| 2019-12-05 | $45.86 | $46.01 | $45.78 | $45.93 | $43.21 | 21,533 |
| 2019-12-04 | $45.49 | $45.90 | $45.49 | $45.76 | $43.05 | 25,085 |
| 2019-12-03 | $45.46 | $45.46 | $45.09 | $45.32 | $42.64 | 210,150 |
| 2019-12-02 | $46.55 | $46.55 | $45.99 | $46.02 | $43.30 | 58,479 |
| 2019-11-29 | $46.38 | $46.48 | $46.38 | $46.40 | $43.65 | 1,232 |
| 2019-11-27 | $46.37 | $46.50 | $46.27 | $46.48 | $43.73 | 11,939 |
| 2019-11-26 | $46.40 | $46.40 | $46.14 | $46.27 | $43.53 | 33,203 |
| 2019-11-25 | $46.02 | $46.37 | $46.02 | $46.35 | $43.61 | 26,530 |
| 2019-11-22 | $45.70 | $46.02 | $45.50 | $45.95 | $43.23 | 9,585 |
| 2019-11-21 | $45.86 | $45.93 | $45.56 | $45.64 | $42.94 | 17,006 |
| 2019-11-20 | $45.77 | $45.86 | $45.55 | $45.78 | $43.07 | 6,911 |
| 2019-11-19 | $45.92 | $46.02 | $45.79 | $45.92 | $43.20 | 11,314 |
| 2019-11-18 | $45.63 | $45.77 | $45.56 | $45.75 | $43.04 | 8,008 |
| 2019-11-15 | $45.78 | $45.81 | $45.68 | $45.75 | $43.04 | 17,473 |
| 2019-11-14 | $45.41 | $45.60 | $45.37 | $45.59 | $42.89 | 11,321 |
| 2019-11-13 | $45.56 | $45.65 | $45.32 | $45.54 | $42.85 | 14,133 |
| 2019-11-12 | $45.67 | $45.87 | $45.67 | $45.82 | $43.11 | 9,130 |
| 2019-11-11 | $45.60 | $45.76 | $45.50 | $45.66 | $42.96 | 4,720 |
| 2019-11-08 | $45.76 | $45.82 | $45.56 | $45.76 | $43.05 | 24,965 |
| 2019-11-07 | $45.74 | $46.05 | $45.68 | $45.78 | $43.07 | 26,606 |
| 2019-11-06 | $45.29 | $45.45 | $45.23 | $45.44 | $42.75 | 11,304 |
| 2019-11-05 | $45.29 | $45.52 | $45.24 | $45.31 | $42.63 | 13,114 |
| 2019-11-04 | $44.99 | $45.20 | $44.98 | $45.15 | $42.48 | 14,947 |
| 2019-11-01 | $44.40 | $44.66 | $44.39 | $44.66 | $42.02 | 116,107 |
| 2019-10-31 | $44.16 | $44.16 | $43.67 | $44.02 | $41.42 | 33,720 |
| 2019-10-30 | $44.41 | $44.45 | $44.03 | $44.32 | $41.70 | 12,995 |
| 2019-10-29 | $44.09 | $44.56 | $44.09 | $44.38 | $41.75 | 12,060 |
| 2019-10-28 | $44.08 | $44.32 | $44.08 | $44.22 | $41.60 | 28,677 |
| 2019-10-25 | $43.47 | $44.00 | $43.47 | $43.93 | $41.33 | 8,439 |
| 2019-10-24 | $43.93 | $44.00 | $43.64 | $43.82 | $41.23 | 9,692 |
| 2019-10-23 | $43.48 | $43.85 | $43.48 | $43.85 | $41.26 | 17,717 |
| 2019-10-22 | $43.75 | $43.93 | $43.58 | $43.58 | $41.00 | 14,110 |
| 2019-10-21 | $43.62 | $43.88 | $43.62 | $43.81 | $41.22 | 6,549 |
| 2019-10-18 | $43.02 | $43.43 | $43.02 | $43.35 | $40.79 | 6,169 |
| 2019-10-17 | $43.09 | $43.18 | $43.02 | $43.12 | $40.57 | 9,986 |
| 2019-10-16 | $43.21 | $43.28 | $43.01 | $43.11 | $40.56 | 18,033 |
| 2019-10-15 | $42.87 | $43.49 | $42.87 | $43.25 | $40.69 | 13,515 |
| 2019-10-14 | $42.58 | $42.84 | $42.58 | $42.83 | $40.30 | 43,652 |
| 2019-10-11 | $42.80 | $43.22 | $42.76 | $42.76 | $40.23 | 26,563 |
| 2019-10-10 | $41.79 | $42.44 | $41.79 | $42.14 | $39.65 | 16,854 |
| 2019-10-09 | $41.58 | $41.85 | $41.50 | $41.68 | $39.21 | 13,635 |
| 2019-10-08 | $41.82 | $41.82 | $41.33 | $41.34 | $38.89 | 20,325 |
| 2019-10-07 | $42.28 | $42.53 | $42.21 | $42.24 | $39.74 | 18,368 |
| 2019-10-04 | $41.71 | $42.42 | $41.71 | $42.41 | $39.90 | 10,384 |
| 2019-10-03 | $41.38 | $41.66 | $40.94 | $41.66 | $39.20 | 20,813 |
| 2019-10-02 | $42.14 | $42.14 | $41.39 | $41.50 | $39.04 | 89,140 |
| 2019-10-01 | $43.72 | $43.72 | $42.46 | $42.48 | $39.97 | 164,229 |
| 2019-09-30 | $43.76 | $43.76 | $43.58 | $43.65 | $41.07 | 18,695 |
| 2019-09-27 | $43.91 | $44.03 | $43.50 | $43.62 | $41.04 | 11,750 |
| 2019-09-26 | $43.75 | $43.77 | $43.56 | $43.63 | $41.05 | 7,640 |
| 2019-09-25 | $43.58 | $43.89 | $43.53 | $43.80 | $41.21 | 14,688 |
| 2019-09-24 | $43.96 | $43.96 | $43.36 | $43.55 | $40.97 | 20,412 |
| 2019-09-23 | $43.55 | $43.99 | $43.55 | $43.87 | $41.27 | 29,079 |
| 2019-09-20 | $44.38 | $44.48 | $44.06 | $44.09 | $41.28 | 28,033 |
| 2019-09-19 | $44.49 | $44.73 | $44.29 | $44.29 | $41.46 | 7,076 |
| 2019-09-18 | $44.16 | $44.57 | $44.08 | $44.49 | $41.65 | 14,978 |
| 2019-09-17 | $44.13 | $44.32 | $44.00 | $44.32 | $41.49 | 12,904 |
| 2019-09-16 | $44.03 | $44.27 | $44.03 | $44.27 | $41.44 | 32,668 |
| 2019-09-13 | $44.33 | $44.54 | $44.24 | $44.32 | $41.49 | 38,954 |
| 2019-09-12 | $43.72 | $44.22 | $43.63 | $44.10 | $41.29 | 17,173 |
| 2019-09-11 | $43.57 | $43.89 | $43.37 | $43.89 | $41.09 | 12,332 |
| 2019-09-10 | $43.41 | $43.58 | $43.25 | $43.54 | $40.76 | 21,607 |
| 2019-09-09 | $43.03 | $43.51 | $42.98 | $43.39 | $40.62 | 51,314 |
| 2019-09-06 | $42.68 | $42.94 | $42.68 | $42.78 | $40.05 | 13,621 |
| 2019-09-05 | $42.45 | $43.01 | $42.45 | $42.68 | $39.96 | 16,337 |
| 2019-09-04 | $41.77 | $41.86 | $41.63 | $41.83 | $39.16 | 26,622 |
| 2019-09-03 | $41.52 | $41.56 | $41.16 | $41.38 | $38.74 | 104,698 |
| 2019-08-30 | $41.96 | $42.01 | $41.73 | $41.81 | $39.14 | 134,861 |
| 2019-08-29 | $41.49 | $41.83 | $41.46 | $41.69 | $39.03 | 17,956 |
| 2019-08-28 | $40.63 | $41.20 | $40.63 | $41.11 | $38.49 | 26,267 |
| 2019-08-27 | $41.27 | $41.40 | $40.65 | $40.87 | $38.26 | 27,405 |
| 2019-08-26 | $40.98 | $41.10 | $40.80 | $41.10 | $38.48 | 25,839 |
| 2019-08-23 | $41.56 | $41.89 | $40.55 | $40.68 | $38.08 | 28,443 |
| 2019-08-22 | $41.80 | $42.01 | $41.73 | $41.81 | $39.14 | 54,785 |
| 2019-08-21 | $41.53 | $41.71 | $41.52 | $41.65 | $38.99 | 25,247 |
| 2019-08-20 | $41.69 | $41.78 | $41.40 | $41.41 | $38.77 | 18,987 |
| 2019-08-19 | $42.07 | $42.09 | $41.90 | $41.92 | $39.24 | 12,861 |
| 2019-08-16 | $40.95 | $41.59 | $40.95 | $41.51 | $38.86 | 23,072 |
| 2019-08-15 | $40.91 | $40.99 | $40.50 | $40.74 | $38.14 | 19,541 |
| 2019-08-14 | $41.21 | $41.46 | $40.61 | $40.69 | $38.09 | 65,339 |
| 2019-08-13 | $41.48 | $42.49 | $41.48 | $42.18 | $39.49 | 85,616 |
| 2019-08-12 | $42.03 | $42.10 | $41.56 | $41.61 | $38.95 | 94,600 |
| 2019-08-09 | $42.56 | $42.67 | $42.13 | $42.45 | $39.74 | 15,134 |
| 2019-08-08 | $42.22 | $42.72 | $42.20 | $42.64 | $39.92 | 22,839 |
| 2019-08-07 | $41.62 | $41.99 | $41.11 | $41.89 | $39.22 | 69,804 |
| 2019-08-06 | $41.95 | $42.29 | $41.67 | $42.28 | $39.58 | 19,523 |
| 2019-08-05 | $42.32 | $42.32 | $41.45 | $41.67 | $39.01 | 38,817 |
| 2019-08-02 | $43.17 | $43.33 | $42.72 | $43.06 | $40.31 | 51,170 |
| 2019-08-01 | $44.36 | $44.54 | $43.20 | $43.29 | $40.53 | 252,239 |
| 2019-07-31 | $44.68 | $44.78 | $44.26 | $44.48 | $41.64 | 142,932 |
| 2019-07-30 | $44.47 | $44.68 | $44.45 | $44.68 | $41.83 | 14,877 |
| 2019-07-29 | $45.11 | $45.14 | $44.73 | $44.73 | $41.88 | 11,873 |
| 2019-07-26 | $44.82 | $45.25 | $44.82 | $45.22 | $42.33 | 15,505 |
| 2019-07-25 | $44.97 | $45.00 | $44.63 | $44.75 | $41.89 | 102,051 |
| 2019-07-24 | $44.42 | $44.99 | $44.42 | $44.98 | $42.11 | 43,896 |
| 2019-07-23 | $44.29 | $44.61 | $44.29 | $44.56 | $41.72 | 21,805 |
| 2019-07-22 | $44.17 | $44.30 | $43.98 | $44.17 | $41.35 | 26,191 |
| 2019-07-19 | $44.35 | $44.50 | $44.24 | $44.24 | $41.42 | 16,434 |
| 2019-07-18 | $43.82 | $44.31 | $43.82 | $44.23 | $41.41 | 17,872 |
| 2019-07-17 | $44.10 | $44.10 | $43.83 | $43.89 | $41.09 | 31,671 |
| 2019-07-16 | $44.41 | $44.44 | $44.19 | $44.26 | $41.44 | 56,042 |
| 2019-07-15 | $44.64 | $44.64 | $44.26 | $44.35 | $41.52 | 19,715 |
| 2019-07-12 | $44.41 | $44.59 | $44.32 | $44.57 | $41.73 | 14,802 |
| 2019-07-11 | $44.00 | $44.28 | $43.98 | $44.28 | $41.45 | 13,107 |
| 2019-07-10 | $44.21 | $44.38 | $43.97 | $43.99 | $41.18 | 20,292 |
| 2019-07-09 | $43.80 | $44.27 | $43.80 | $44.26 | $41.44 | 11,265 |
| 2019-07-08 | $44.22 | $44.28 | $43.96 | $44.08 | $41.27 | 32,185 |
| 2019-07-05 | $44.31 | $44.45 | $44.20 | $44.44 | $41.60 | 31,197 |
| 2019-07-03 | $43.82 | $44.23 | $43.82 | $44.19 | $41.37 | 15,137 |
| 2019-07-02 | $43.86 | $43.88 | $43.52 | $43.70 | $40.91 | 58,023 |
| 2019-07-01 | $43.76 | $44.01 | $43.61 | $43.89 | $41.09 | 189,862 |
| 2019-06-28 | $43.25 | $43.42 | $43.03 | $43.35 | $40.58 | 17,838 |
| 2019-06-27 | $42.56 | $42.92 | $42.56 | $42.86 | $40.12 | 18,095 |
| 2019-06-26 | $42.69 | $42.86 | $42.47 | $42.47 | $39.76 | 20,482 |
| 2019-06-25 | $42.76 | $42.77 | $42.41 | $42.64 | $39.92 | 110,421 |
| 2019-06-24 | $42.85 | $43.12 | $42.71 | $42.73 | $40.00 | 13,858 |
| 2019-06-21 | $43.20 | $43.42 | $43.11 | $43.12 | $40.17 | 58,250 |
| 2019-06-20 | $43.02 | $43.29 | $42.74 | $43.23 | $40.28 | 24,810 |
| 2019-06-19 | $43.10 | $43.34 | $42.91 | $42.91 | $39.98 | 28,032 |
| 2019-06-18 | $42.46 | $43.22 | $42.46 | $43.06 | $40.12 | 89,062 |
| 2019-06-17 | $43.04 | $43.09 | $42.53 | $42.53 | $39.62 | 18,314 |
| 2019-06-14 | $42.93 | $43.10 | $42.64 | $43.06 | $40.12 | 11,266 |
| 2019-06-13 | $42.87 | $42.98 | $42.76 | $42.86 | $39.93 | 16,301 |
| 2019-06-12 | $42.96 | $42.96 | $42.66 | $42.75 | $39.83 | 16,518 |
| 2019-06-11 | $43.33 | $43.45 | $42.92 | $43.02 | $40.08 | 11,028 |
| 2019-06-10 | $43.08 | $43.36 | $43.08 | $43.08 | $40.14 | 20,715 |
| 2019-06-07 | $42.90 | $43.07 | $42.80 | $42.84 | $39.92 | 53,241 |
| 2019-06-06 | $42.79 | $42.95 | $42.60 | $42.90 | $39.97 | 52,771 |
| 2019-06-05 | $42.54 | $42.74 | $42.20 | $42.74 | $39.82 | 58,944 |
| 2019-06-04 | $41.97 | $42.50 | $41.83 | $42.50 | $39.60 | 22,789 |
| 2019-06-03 | $41.11 | $41.51 | $41.10 | $41.43 | $38.60 | 53,496 |
| 2019-05-31 | $41.21 | $41.34 | $41.01 | $41.03 | $38.23 | 13,687 |
| 2019-05-30 | $41.94 | $42.12 | $41.56 | $41.69 | $38.84 | 17,954 |
| 2019-05-29 | $41.55 | $41.92 | $41.43 | $41.86 | $39.00 | 23,659 |
| 2019-05-28 | $42.17 | $42.30 | $41.83 | $41.83 | $38.97 | 37,217 |
| 2019-05-24 | $42.20 | $42.34 | $42.05 | $42.31 | $39.42 | 10,788 |
| 2019-05-23 | $42.25 | $42.25 | $41.74 | $41.99 | $39.12 | 33,647 |
| 2019-05-22 | $42.61 | $42.74 | $42.56 | $42.64 | $39.73 | 23,520 |
| 2019-05-21 | $42.60 | $42.89 | $42.60 | $42.84 | $39.91 | 21,042 |
| 2019-05-20 | $42.13 | $42.46 | $42.13 | $42.42 | $39.52 | 73,587 |
| 2019-05-17 | $42.15 | $42.71 | $42.15 | $42.32 | $39.43 | 13,077 |
| 2019-05-16 | $42.24 | $42.77 | $42.24 | $42.56 | $39.65 | 8,780 |
| 2019-05-15 | $41.93 | $42.30 | $41.71 | $42.08 | $39.21 | 13,702 |
| 2019-05-14 | $41.88 | $42.61 | $41.88 | $42.29 | $39.40 | 13,909 |
| 2019-05-13 | $42.43 | $42.43 | $41.72 | $41.83 | $38.97 | 37,512 |
| 2019-05-10 | $42.67 | $43.20 | $42.34 | $43.14 | $40.19 | 16,966 |
| 2019-05-09 | $42.41 | $42.82 | $42.18 | $42.78 | $39.86 | 12,876 |
| 2019-05-08 | $42.82 | $43.12 | $42.77 | $42.77 | $39.85 | 17,582 |
| 2019-05-07 | $43.20 | $43.36 | $42.72 | $42.91 | $39.98 | 16,929 |
| 2019-05-06 | $43.12 | $43.74 | $43.05 | $43.59 | $40.61 | 14,699 |
| 2019-05-03 | $43.54 | $43.86 | $43.54 | $43.81 | $40.82 | 21,816 |
| 2019-05-02 | $43.36 | $43.61 | $43.05 | $43.36 | $40.40 | 20,084 |
| 2019-05-01 | $43.77 | $43.88 | $43.27 | $43.27 | $40.31 | 88,548 |
| 2019-04-30 | $43.73 | $43.79 | $43.34 | $43.79 | $40.80 | 25,546 |
| 2019-04-29 | $43.40 | $43.85 | $43.40 | $43.65 | $40.67 | 32,594 |
| 2019-04-26 | $42.93 | $43.32 | $42.91 | $43.31 | $40.35 | 20,100 |
| 2019-04-25 | $42.69 | $43.12 | $42.53 | $42.97 | $40.03 | 21,061 |
| 2019-04-24 | $42.76 | $42.99 | $42.71 | $42.83 | $39.90 | 30,741 |
| 2019-04-23 | $42.54 | $42.95 | $42.39 | $42.89 | $39.96 | 36,502 |
| 2019-04-22 | $42.54 | $42.65 | $42.42 | $42.54 | $39.63 | 17,274 |
| 2019-04-18 | $42.83 | $42.86 | $42.64 | $42.67 | $39.76 | 19,860 |
| 2019-04-17 | $42.98 | $42.98 | $42.67 | $42.78 | $39.86 | 19,842 |
| 2019-04-16 | $42.32 | $42.90 | $42.32 | $42.86 | $39.93 | 25,777 |
| 2019-04-15 | $42.52 | $42.54 | $42.18 | $42.25 | $39.36 | 10,228 |
| 2019-04-12 | $42.37 | $42.68 | $42.18 | $42.53 | $39.62 | 13,428 |
| 2019-04-11 | $41.73 | $42.06 | $41.68 | $41.91 | $39.05 | 45,588 |
| 2019-04-10 | $41.41 | $41.65 | $41.27 | $41.62 | $38.78 | 12,980 |
| 2019-04-09 | $41.63 | $41.63 | $41.27 | $41.34 | $38.52 | 24,649 |
| 2019-04-08 | $41.66 | $41.82 | $41.66 | $41.80 | $38.94 | 21,073 |
| 2019-04-05 | $41.77 | $41.80 | $41.63 | $41.76 | $38.91 | 37,673 |
| 2019-04-04 | $41.40 | $41.80 | $41.40 | $41.64 | $38.80 | 80,271 |
| 2019-04-03 | $41.51 | $41.67 | $41.28 | $41.41 | $38.58 | 14,972 |
| 2019-04-02 | $41.33 | $41.42 | $41.22 | $41.25 | $38.43 | 12,647 |
| 2019-04-01 | $40.62 | $41.30 | $40.62 | $41.26 | $38.44 | 26,546 |
| 2019-03-29 | $40.42 | $40.42 | $40.22 | $40.28 | $37.53 | 16,530 |
| 2019-03-28 | $39.86 | $40.13 | $39.77 | $40.12 | $37.38 | 53,557 |
| 2019-03-27 | $39.86 | $40.05 | $39.61 | $39.81 | $37.09 | 31,503 |
| 2019-03-26 | $39.68 | $39.92 | $39.55 | $39.92 | $37.19 | 19,557 |
| 2019-03-25 | $39.46 | $39.73 | $39.22 | $39.41 | $36.72 | 42,121 |
| 2019-03-22 | $40.25 | $40.25 | $39.32 | $39.50 | $36.80 | 37,494 |
| 2019-03-21 | $40.53 | $40.86 | $40.22 | $40.64 | $37.86 | 72,610 |
| 2019-03-20 | $41.60 | $41.60 | $40.67 | $40.71 | $37.93 | 25,423 |
| 2019-03-19 | $42.33 | $42.35 | $41.60 | $41.64 | $38.80 | 13,853 |
| 2019-03-18 | $41.79 | $42.22 | $41.79 | $42.08 | $39.21 | 13,134 |
| 2019-03-15 | $41.64 | $42.09 | $41.64 | $41.95 | $38.86 | 13,033 |
| 2019-03-14 | $41.53 | $41.78 | $41.53 | $41.65 | $38.58 | 18,769 |
| 2019-03-13 | $41.36 | $41.66 | $41.31 | $41.55 | $38.49 | 12,146 |
| 2019-03-12 | $41.20 | $41.33 | $41.20 | $41.25 | $38.21 | 25,278 |
| 2019-03-11 | $40.87 | $41.18 | $40.87 | $41.06 | $38.03 | 36,656 |
| 2019-03-08 | $40.37 | $40.74 | $40.37 | $40.74 | $37.74 | 12,507 |
| 2019-03-07 | $41.20 | $41.20 | $40.61 | $40.75 | $37.74 | 198,238 |
| 2019-03-06 | $41.78 | $41.81 | $41.32 | $41.32 | $38.27 | 19,930 |
| 2019-03-05 | $42.02 | $42.02 | $41.46 | $41.86 | $38.77 | 196,300 |
| 2019-03-04 | $42.34 | $42.53 | $41.67 | $41.93 | $38.84 | 46,057 |
| 2019-03-01 | $42.29 | $42.54 | $42.10 | $42.21 | $39.10 | 37,208 |
| 2019-02-28 | $42.05 | $42.13 | $41.97 | $41.98 | $38.88 | 248,660 |
| 2019-02-27 | $41.76 | $42.04 | $41.72 | $42.00 | $38.90 | 35,041 |
| 2019-02-26 | $41.76 | $42.16 | $41.76 | $41.82 | $38.74 | 24,110 |
| 2019-02-25 | $42.01 | $42.34 | $41.92 | $41.92 | $38.83 | 17,211 |
| 2019-02-22 | $41.73 | $41.90 | $41.70 | $41.88 | $38.79 | 16,625 |
| 2019-02-21 | $41.94 | $41.96 | $41.59 | $41.72 | $38.64 | 204,344 |
| 2019-02-20 | $41.64 | $41.95 | $41.53 | $41.95 | $38.86 | 225,754 |
| 2019-02-19 | $41.26 | $41.77 | $41.25 | $41.66 | $38.59 | 77,604 |
| 2019-02-15 | $40.97 | $41.48 | $40.97 | $41.48 | $38.42 | 31,527 |
| 2019-02-14 | $40.79 | $40.87 | $40.44 | $40.61 | $37.61 | 36,167 |
| 2019-02-13 | $41.11 | $41.39 | $41.08 | $41.08 | $38.05 | 33,201 |
| 2019-02-12 | $40.61 | $41.12 | $40.61 | $40.94 | $37.92 | 39,140 |
| 2019-02-11 | $40.31 | $40.34 | $40.10 | $40.31 | $37.34 | 64,255 |
| 2019-02-08 | $40.29 | $40.32 | $39.63 | $40.17 | $37.21 | 57,127 |
| 2019-02-07 | $40.50 | $40.59 | $40.07 | $40.45 | $37.47 | 39,982 |
| 2019-02-06 | $40.41 | $40.62 | $40.31 | $40.47 | $37.49 | 34,241 |
| 2019-02-05 | $40.59 | $40.59 | $40.30 | $40.52 | $37.53 | 86,982 |
| 2019-02-04 | $40.35 | $40.50 | $40.13 | $40.50 | $37.51 | 47,136 |
| 2019-02-01 | $40.24 | $40.50 | $40.09 | $40.38 | $37.40 | 142,251 |
| 2019-01-31 | $39.75 | $40.16 | $39.73 | $40.09 | $37.13 | 79,860 |
| 2019-01-30 | $40.04 | $40.25 | $39.64 | $40.00 | $37.05 | 25,165 |
| 2019-01-29 | $40.24 | $40.26 | $39.95 | $39.95 | $37.00 | 13,563 |
| 2019-01-28 | $39.95 | $40.25 | $39.89 | $40.19 | $37.23 | 18,464 |
| 2019-01-25 | $40.23 | $40.53 | $40.13 | $40.25 | $37.28 | 36,388 |
| 2019-01-24 | $39.67 | $40.03 | $39.67 | $39.99 | $37.04 | 28,434 |
| 2019-01-23 | $39.91 | $39.99 | $39.40 | $39.82 | $36.88 | 40,089 |
| 2019-01-22 | $39.79 | $40.06 | $39.57 | $39.69 | $36.76 | 59,028 |
| 2019-01-18 | $39.80 | $40.19 | $39.65 | $40.09 | $37.13 | 33,657 |
| 2019-01-17 | $39.08 | $39.61 | $38.94 | $39.45 | $36.54 | 32,539 |
| 2019-01-16 | $38.73 | $39.40 | $38.73 | $39.24 | $36.35 | 38,890 |
| 2019-01-15 | $37.95 | $38.44 | $37.95 | $38.42 | $35.59 | 39,450 |
| 2019-01-14 | $37.49 | $38.21 | $37.49 | $38.10 | $35.29 | 192,729 |
| 2019-01-11 | $37.60 | $37.91 | $37.39 | $37.82 | $35.03 | 16,694 |
| 2019-01-10 | $37.50 | $37.83 | $37.45 | $37.79 | $35.00 | 22,193 |
| 2019-01-09 | $37.48 | $37.82 | $37.36 | $37.60 | $34.83 | 45,972 |
| 2019-01-08 | $37.67 | $37.67 | $37.00 | $37.39 | $34.63 | 60,754 |
| 2019-01-07 | $37.10 | $37.72 | $36.92 | $37.36 | $34.60 | 16,879 |
| 2019-01-04 | $36.54 | $37.26 | $36.54 | $37.21 | $34.47 | 112,906 |
| 2019-01-03 | $36.32 | $36.52 | $35.96 | $35.96 | $33.31 | 15,310 |
| 2019-01-02 | $35.74 | $36.71 | $35.74 | $36.55 | $33.85 | 57,427 |
| 2018-12-31 | $36.15 | $36.44 | $35.93 | $36.35 | $33.67 | 206,940 |
| 2018-12-28 | $36.17 | $36.48 | $35.85 | $36.02 | $33.36 | 114,317 |
| 2018-12-27 | $35.07 | $36.05 | $34.79 | $36.05 | $33.39 | 91,383 |
| 2018-12-26 | $34.21 | $35.60 | $33.71 | $35.57 | $32.95 | 96,133 |
| 2018-12-24 | $34.52 | $34.81 | $34.11 | $34.13 | $31.61 | 283,940 |
| 2018-12-21 | $35.75 | $36.23 | $35.08 | $35.12 | $32.27 | 137,615 |
| 2018-12-20 | $35.80 | $36.24 | $35.50 | $35.63 | $32.74 | 393,100 |
| 2018-12-19 | $36.58 | $37.13 | $35.93 | $36.08 | $33.16 | 44,614 |
| 2018-12-18 | $36.97 | $37.34 | $36.38 | $36.56 | $33.60 | 119,405 |
| 2018-12-17 | $36.99 | $37.50 | $36.65 | $36.76 | $33.78 | 248,707 |
| 2018-12-14 | $37.24 | $37.63 | $37.03 | $37.13 | $34.12 | 50,598 |
| 2018-12-13 | $38.03 | $38.10 | $37.46 | $37.62 | $34.57 | 44,365 |
| 2018-12-12 | $38.20 | $38.43 | $37.85 | $38.01 | $34.93 | 32,630 |
| 2018-12-11 | $38.47 | $38.71 | $37.56 | $37.70 | $34.64 | 153,444 |
| 2018-12-10 | $38.51 | $38.51 | $37.44 | $38.09 | $35.00 | 180,616 |
| 2018-12-07 | $39.17 | $39.63 | $38.49 | $38.64 | $35.51 | 28,156 |
| 2018-12-06 | $39.03 | $39.24 | $38.22 | $39.24 | $36.06 | 72,027 |
| 2018-12-04 | $41.36 | $41.38 | $39.68 | $39.82 | $36.59 | 223,306 |
| 2018-12-03 | $42.04 | $42.04 | $41.29 | $41.55 | $38.18 | 30,041 |
| 2018-11-30 | $41.06 | $41.57 | $41.06 | $41.52 | $38.15 | 17,162 |
| 2018-11-29 | $41.26 | $41.40 | $41.01 | $41.18 | $37.84 | 26,679 |
| 2018-11-28 | $40.87 | $41.49 | $40.55 | $41.47 | $38.11 | 26,664 |
| 2018-11-27 | $40.82 | $41.05 | $40.69 | $40.78 | $37.47 | 13,806 |
| 2018-11-26 | $40.60 | $41.07 | $40.60 | $40.96 | $37.64 | 19,211 |
| 2018-11-23 | $40.07 | $40.43 | $40.07 | $40.18 | $36.92 | 9,060 |
| 2018-11-21 | $40.39 | $40.83 | $40.17 | $40.36 | $37.09 | 22,448 |
| 2018-11-20 | $40.60 | $40.60 | $40.11 | $40.24 | $36.98 | 65,785 |
| 2018-11-19 | $40.93 | $41.21 | $40.71 | $40.94 | $37.62 | 17,925 |
| 2018-11-16 | $40.80 | $41.25 | $40.80 | $41.03 | $37.70 | 26,983 |
| 2018-11-15 | $40.23 | $41.00 | $40.13 | $40.99 | $37.67 | 22,301 |
| 2018-11-14 | $41.50 | $41.50 | $40.16 | $40.57 | $37.28 | 37,362 |
| 2018-11-13 | $40.99 | $41.54 | $40.99 | $41.18 | $37.84 | 35,507 |
| 2018-11-12 | $41.58 | $41.58 | $40.92 | $41.00 | $37.68 | 149,412 |
| 2018-11-09 | $41.90 | $41.90 | $41.51 | $41.72 | $38.34 | 15,914 |
| 2018-11-08 | $41.61 | $42.21 | $41.61 | $42.01 | $38.61 | 47,239 |
| 2018-11-07 | $41.64 | $41.97 | $41.31 | $41.90 | $38.50 | 40,057 |
| 2018-11-06 | $41.03 | $41.40 | $41.03 | $41.37 | $38.02 | 18,436 |
| 2018-11-05 | $40.70 | $41.22 | $40.70 | $41.08 | $37.75 | 28,926 |
| 2018-11-02 | $40.98 | $41.23 | $40.38 | $40.64 | $37.35 | 36,640 |
| 2018-11-01 | $40.53 | $40.74 | $40.41 | $40.66 | $37.36 | 248,143 |
| 2018-10-31 | $40.32 | $40.95 | $40.32 | $40.45 | $37.17 | 55,733 |
| 2018-10-30 | $39.42 | $40.00 | $39.24 | $39.95 | $36.71 | 29,689 |
| 2018-10-29 | $39.48 | $39.90 | $38.82 | $39.19 | $36.01 | 114,185 |
| 2018-10-26 | $39.04 | $39.41 | $38.63 | $38.97 | $35.81 | 38,589 |
| 2018-10-25 | $39.12 | $39.84 | $39.11 | $39.54 | $36.34 | 73,777 |
| 2018-10-24 | $40.08 | $40.08 | $38.84 | $38.89 | $35.74 | 175,196 |
| 2018-10-23 | $39.64 | $40.29 | $39.44 | $40.11 | $36.86 | 133,206 |
| 2018-10-22 | $41.30 | $41.30 | $40.35 | $40.35 | $37.08 | 25,612 |
| 2018-10-19 | $40.96 | $41.49 | $40.73 | $41.22 | $37.88 | 145,481 |
| 2018-10-18 | $41.53 | $41.61 | $40.88 | $40.98 | $37.66 | 34,583 |
| 2018-10-17 | $41.23 | $41.88 | $40.96 | $41.61 | $38.24 | 41,054 |
| 2018-10-16 | $41.01 | $41.32 | $40.79 | $41.32 | $37.97 | 50,091 |
| 2018-10-15 | $40.87 | $41.12 | $40.75 | $40.75 | $37.45 | 42,320 |
| 2018-10-12 | $41.63 | $41.63 | $40.24 | $40.91 | $37.59 | 216,578 |
| 2018-10-11 | $42.14 | $42.28 | $40.93 | $41.03 | $37.70 | 89,681 |
| 2018-10-10 | $43.57 | $43.62 | $42.27 | $42.32 | $38.89 | 51,309 |
| 2018-10-09 | $43.54 | $43.74 | $43.35 | $43.57 | $40.04 | 17,801 |
| 2018-10-08 | $43.45 | $43.80 | $43.35 | $43.76 | $40.21 | 33,529 |
| 2018-10-05 | $43.81 | $44.05 | $43.38 | $43.48 | $39.96 | 84,303 |
| 2018-10-04 | $43.52 | $44.01 | $43.48 | $43.72 | $40.18 | 57,398 |
| 2018-10-03 | $43.34 | $43.70 | $43.24 | $43.46 | $39.94 | 24,937 |
| 2018-10-02 | $42.98 | $43.15 | $42.80 | $43.08 | $39.59 | 61,813 |
| 2018-10-01 | $43.18 | $43.41 | $43.00 | $43.09 | $39.60 | 50,959 |
| 2018-09-28 | $43.17 | $43.21 | $42.90 | $43.00 | $39.51 | 80,376 |
| 2018-09-27 | $43.55 | $43.64 | $43.28 | $43.33 | $39.82 | 48,899 |
| 2018-09-26 | $44.02 | $44.05 | $43.44 | $43.46 | $39.94 | 53,135 |
| 2018-09-25 | $44.39 | $44.42 | $44.00 | $44.01 | $40.44 | 41,016 |
| 2018-09-24 | $44.78 | $44.78 | $44.28 | $44.28 | $40.69 | 61,786 |
| 2018-09-21 | $45.25 | $45.25 | $44.95 | $45.01 | $41.16 | 32,276 |
| 2018-09-20 | $44.92 | $45.22 | $44.76 | $45.11 | $41.25 | 70,503 |
| 2018-09-19 | $44.06 | $44.78 | $44.06 | $44.66 | $40.84 | 48,868 |
| 2018-09-18 | $43.82 | $44.07 | $43.73 | $44.07 | $40.30 | 26,960 |
| 2018-09-17 | $44.09 | $44.09 | $43.77 | $43.79 | $40.05 | 38,127 |
| 2018-09-14 | $43.65 | $44.08 | $43.65 | $44.06 | $40.29 | 17,835 |
| 2018-09-13 | $43.76 | $43.84 | $43.56 | $43.64 | $39.91 | 31,848 |
| 2018-09-12 | $44.02 | $44.02 | $43.62 | $43.63 | $39.90 | 23,725 |
| 2018-09-11 | $43.85 | $44.22 | $43.72 | $44.04 | $40.28 | 165,388 |
| 2018-09-10 | $44.22 | $44.24 | $43.98 | $44.05 | $40.28 | 17,083 |
| 2018-09-07 | $44.23 | $44.23 | $43.98 | $44.08 | $40.31 | 20,548 |
| 2018-09-06 | $44.44 | $44.44 | $44.14 | $44.19 | $40.41 | 17,108 |
| 2018-09-05 | $44.40 | $44.68 | $44.40 | $44.47 | $40.67 | 27,738 |
| 2018-09-04 | $44.18 | $44.47 | $44.03 | $44.43 | $40.63 | 21,607 |
| 2018-08-31 | $44.07 | $44.25 | $43.95 | $44.21 | $40.43 | 27,067 |
| 2018-08-30 | $44.43 | $44.43 | $44.10 | $44.20 | $40.42 | 15,687 |
| 2018-08-29 | $44.53 | $44.62 | $44.31 | $44.52 | $40.71 | 325,173 |
| 2018-08-28 | $44.69 | $44.69 | $44.47 | $44.48 | $40.68 | 37,544 |
| 2018-08-27 | $44.27 | $44.72 | $44.27 | $44.52 | $40.71 | 19,015 |
| 2018-08-24 | $44.02 | $44.12 | $43.97 | $44.04 | $40.28 | 18,536 |
| 2018-08-23 | $44.13 | $44.15 | $43.84 | $43.86 | $40.11 | 26,555 |
| 2018-08-22 | $44.20 | $44.32 | $44.08 | $44.15 | $40.38 | 39,686 |
| 2018-08-21 | $44.10 | $44.53 | $44.10 | $44.33 | $40.54 | 23,812 |
| 2018-08-20 | $44.00 | $44.19 | $44.00 | $44.14 | $40.37 | 16,001 |
| 2018-08-17 | $43.77 | $44.03 | $43.77 | $43.94 | $40.18 | 33,726 |
| 2018-08-16 | $43.59 | $44.04 | $43.56 | $43.90 | $40.15 | 22,593 |
| 2018-08-15 | $43.27 | $43.46 | $43.18 | $43.35 | $39.64 | 25,680 |
| 2018-08-14 | $43.36 | $43.67 | $43.31 | $43.62 | $39.89 | 59,905 |
| 2018-08-13 | $43.49 | $43.61 | $43.16 | $43.18 | $39.49 | 55,623 |
| 2018-08-10 | $43.70 | $43.70 | $43.24 | $43.49 | $39.77 | 67,318 |
| 2018-08-09 | $44.23 | $44.25 | $43.95 | $43.95 | $40.19 | 22,924 |
| 2018-08-08 | $44.11 | $44.27 | $44.01 | $44.24 | $40.46 | 36,461 |
| 2018-08-07 | $43.97 | $44.43 | $43.97 | $44.08 | $40.31 | 69,829 |
| 2018-08-06 | $43.88 | $43.99 | $43.81 | $43.90 | $40.15 | 61,501 |
| 2018-08-03 | $43.71 | $43.88 | $43.62 | $43.84 | $40.09 | 25,238 |
| 2018-08-02 | $43.54 | $43.80 | $43.41 | $43.73 | $39.99 | 316,516 |
| 2018-08-01 | $44.13 | $44.37 | $43.80 | $43.80 | $40.06 | 18,788 |
| 2018-07-31 | $44.23 | $44.23 | $43.83 | $43.96 | $40.20 | 35,200 |
| 2018-07-30 | $44.17 | $44.43 | $44.05 | $44.12 | $40.35 | 16,188 |
| 2018-07-27 | $44.14 | $44.54 | $44.00 | $44.18 | $40.40 | 31,995 |
| 2018-07-26 | $44.11 | $44.33 | $44.04 | $44.04 | $40.28 | 37,644 |
| 2018-07-25 | $43.91 | $44.07 | $43.70 | $44.02 | $40.26 | 23,525 |
| 2018-07-24 | $44.05 | $44.25 | $43.87 | $43.95 | $40.19 | 26,723 |
| 2018-07-23 | $43.43 | $43.97 | $43.43 | $43.91 | $40.16 | 28,558 |
| 2018-07-20 | $43.43 | $43.55 | $43.32 | $43.43 | $39.72 | 24,145 |
| 2018-07-19 | $43.95 | $43.95 | $43.45 | $43.51 | $39.79 | 46,766 |
| 2018-07-18 | $43.60 | $44.16 | $43.60 | $44.13 | $40.36 | 39,018 |
| 2018-07-17 | $43.41 | $43.66 | $43.33 | $43.50 | $39.78 | 88,099 |
| 2018-07-16 | $43.03 | $43.43 | $43.03 | $43.37 | $39.66 | 37,645 |
| 2018-07-13 | $42.94 | $43.07 | $42.71 | $42.95 | $39.28 | 25,728 |
| 2018-07-12 | $43.38 | $43.38 | $42.95 | $43.12 | $39.43 | 25,186 |
| 2018-07-11 | $43.19 | $43.31 | $43.11 | $43.11 | $39.43 | 87,713 |
| 2018-07-10 | $43.70 | $43.70 | $43.27 | $43.44 | $39.73 | 22,609 |
| 2018-07-09 | $42.74 | $43.61 | $42.74 | $43.59 | $39.86 | 84,711 |
| 2018-07-06 | $42.23 | $42.76 | $42.23 | $42.59 | $38.95 | 12,529 |
| 2018-07-05 | $42.49 | $42.49 | $42.25 | $42.36 | $38.74 | 56,178 |
| 2018-07-03 | $42.56 | $42.82 | $42.24 | $42.32 | $38.70 | 75,922 |
| 2018-07-02 | $42.13 | $42.55 | $42.13 | $42.55 | $38.91 | 276,116 |
| 2018-06-29 | $42.82 | $43.05 | $42.33 | $42.33 | $38.71 | 291,364 |
| 2018-06-28 | $42.20 | $42.62 | $42.07 | $42.43 | $38.80 | 112,575 |
| 2018-06-27 | $42.89 | $43.03 | $42.25 | $42.26 | $38.65 | 28,635 |
| 2018-06-26 | $43.22 | $43.22 | $42.86 | $42.87 | $39.21 | 54,061 |
| 2018-06-25 | $43.41 | $43.41 | $42.88 | $43.16 | $39.47 | 56,960 |
| 2018-06-22 | $43.96 | $43.99 | $43.57 | $43.57 | $39.85 | 33,816 |
| 2018-06-21 | $43.82 | $43.90 | $43.43 | $43.73 | $39.99 | 37,335 |
| 2018-06-20 | $44.08 | $44.14 | $43.80 | $43.80 | $40.06 | 18,180 |
| 2018-06-19 | $43.51 | $43.97 | $43.51 | $43.93 | $40.18 | 188,295 |
| 2018-06-18 | $43.71 | $44.01 | $43.64 | $43.98 | $40.22 | 284,846 |
| 2018-06-15 | $43.81 | $44.09 | $43.51 | $44.00 | $40.24 | 22,167 |
| 2018-06-14 | $44.49 | $44.58 | $44.12 | $44.20 | $40.23 | 42,919 |
| 2018-06-13 | $44.67 | $45.00 | $44.52 | $44.54 | $40.54 | 55,756 |
| 2018-06-12 | $44.90 | $44.93 | $44.49 | $44.67 | $40.66 | 32,414 |
| 2018-06-11 | $45.00 | $45.18 | $44.75 | $44.76 | $40.74 | 29,632 |
| 2018-06-08 | $44.70 | $44.90 | $44.60 | $44.90 | $40.87 | 21,742 |
| 2018-06-07 | $44.79 | $44.95 | $44.51 | $44.72 | $40.71 | 35,027 |
| 2018-06-06 | $44.22 | $44.68 | $44.22 | $44.65 | $40.64 | 35,784 |
| 2018-06-05 | $44.06 | $44.06 | $43.72 | $43.99 | $40.04 | 98,631 |
| 2018-06-04 | $44.16 | $44.18 | $44.00 | $44.14 | $40.18 | 26,964 |
| 2018-06-01 | $43.91 | $44.10 | $43.86 | $43.91 | $39.97 | 318,596 |
| 2018-05-31 | $43.66 | $43.67 | $43.34 | $43.42 | $39.52 | 278,806 |
| 2018-05-30 | $43.42 | $43.94 | $43.39 | $43.82 | $39.89 | 19,390 |
| 2018-05-29 | $44.02 | $44.09 | $42.81 | $43.06 | $39.20 | 89,081 |
| 2018-05-25 | $44.57 | $44.57 | $44.31 | $44.42 | $40.44 | 25,046 |
| 2018-05-24 | $44.63 | $44.66 | $44.24 | $44.65 | $40.64 | 22,302 |
| 2018-05-23 | $44.80 | $44.81 | $44.44 | $44.76 | $40.74 | 35,782 |
| 2018-05-22 | $44.89 | $45.27 | $44.89 | $45.09 | $41.04 | 37,708 |
| 2018-05-21 | $44.70 | $44.99 | $44.70 | $44.82 | $40.80 | 50,513 |
| 2018-05-18 | $44.73 | $44.74 | $44.53 | $44.55 | $40.55 | 27,871 |
| 2018-05-17 | $44.73 | $44.85 | $44.51 | $44.80 | $40.78 | 22,697 |
| 2018-05-16 | $44.48 | $44.80 | $44.46 | $44.68 | $40.67 | 26,694 |
| 2018-05-15 | $44.40 | $44.72 | $44.40 | $44.50 | $40.51 | 26,160 |
| 2018-05-14 | $44.69 | $44.73 | $44.45 | $44.52 | $40.53 | 29,499 |
| 2018-05-11 | $44.60 | $44.80 | $44.50 | $44.59 | $40.59 | 52,326 |
| 2018-05-10 | $44.23 | $44.62 | $44.12 | $44.55 | $40.55 | 72,298 |
| 2018-05-09 | $43.92 | $44.31 | $43.71 | $44.19 | $40.23 | 68,680 |
| 2018-05-08 | $43.63 | $44.03 | $43.57 | $43.74 | $39.82 | 26,108 |
| 2018-05-07 | $43.52 | $43.76 | $43.35 | $43.59 | $39.68 | 27,011 |
| 2018-05-04 | $42.60 | $43.60 | $42.51 | $43.45 | $39.55 | 58,369 |
| 2018-05-03 | $43.04 | $43.24 | $42.14 | $42.79 | $38.95 | 360,935 |
| 2018-05-02 | $43.82 | $43.82 | $43.16 | $43.23 | $39.35 | 20,761 |
| 2018-05-01 | $43.90 | $43.92 | $43.48 | $43.90 | $39.96 | 130,892 |
| 2018-04-30 | $44.49 | $44.65 | $44.01 | $44.02 | $40.07 | 36,617 |
| 2018-04-27 | $44.18 | $44.46 | $44.13 | $44.41 | $40.43 | 22,113 |
| 2018-04-26 | $44.05 | $44.34 | $43.87 | $44.13 | $40.17 | 52,097 |
| 2018-04-25 | $44.00 | $44.29 | $43.71 | $44.05 | $40.10 | 47,263 |
| 2018-04-24 | $44.61 | $44.78 | $43.78 | $44.05 | $40.10 | 73,111 |
| 2018-04-23 | $44.44 | $44.45 | $44.19 | $44.34 | $40.36 | 32,897 |
| 2018-04-20 | $44.40 | $44.43 | $44.07 | $44.31 | $40.33 | 37,130 |
| 2018-04-19 | $43.85 | $44.26 | $43.85 | $44.21 | $40.24 | 41,804 |
| 2018-04-18 | $43.91 | $44.13 | $43.67 | $43.78 | $39.85 | 45,929 |
| 2018-04-17 | $44.23 | $44.24 | $43.71 | $43.80 | $39.87 | 56,208 |
| 2018-04-16 | $43.86 | $44.11 | $43.73 | $43.91 | $39.97 | 14,360 |
| 2018-04-13 | $44.48 | $44.48 | $43.45 | $43.55 | $39.64 | 28,304 |
| 2018-04-12 | $43.89 | $44.31 | $43.88 | $44.09 | $40.13 | 20,587 |
| 2018-04-11 | $43.50 | $43.72 | $43.34 | $43.43 | $39.53 | 27,915 |
| 2018-04-10 | $43.91 | $44.03 | $43.65 | $43.85 | $39.92 | 33,875 |
| 2018-04-09 | $43.47 | $44.00 | $43.17 | $43.17 | $39.30 | 43,128 |
| 2018-04-06 | $43.58 | $43.80 | $42.61 | $43.03 | $39.17 | 45,572 |
| 2018-04-05 | $44.14 | $44.28 | $43.89 | $44.09 | $40.13 | 18,318 |
| 2018-04-04 | $42.62 | $43.91 | $42.62 | $43.81 | $39.88 | 38,497 |
| 2018-04-03 | $43.05 | $43.42 | $42.76 | $43.37 | $39.48 | 123,172 |
| 2018-04-02 | $43.79 | $43.83 | $42.32 | $42.86 | $39.01 | 227,341 |
| 2018-03-29 | $43.51 | $44.09 | $43.50 | $43.87 | $39.93 | 43,771 |
| 2018-03-28 | $43.24 | $43.67 | $42.85 | $43.39 | $39.50 | 49,188 |
| 2018-03-27 | $44.10 | $44.21 | $42.98 | $43.23 | $39.35 | 200,701 |
| 2018-03-26 | $43.44 | $44.07 | $43.18 | $43.97 | $40.03 | 68,262 |
| 2018-03-23 | $44.00 | $44.17 | $42.60 | $42.67 | $38.84 | 61,656 |
| 2018-03-22 | $44.99 | $45.16 | $43.95 | $43.97 | $40.03 | 49,316 |
| 2018-03-21 | $45.77 | $46.04 | $45.42 | $45.55 | $41.46 | 68,978 |
| 2018-03-20 | $45.53 | $45.69 | $45.46 | $45.52 | $41.44 | 44,522 |
| 2018-03-19 | $45.66 | $45.70 | $44.99 | $45.41 | $41.34 | 35,783 |
| 2018-03-16 | $45.47 | $45.97 | $45.47 | $45.75 | $41.65 | 67,800 |
| 2018-03-15 | $45.83 | $45.87 | $45.57 | $45.65 | $41.35 | 28,167 |
| 2018-03-14 | $46.55 | $46.55 | $45.61 | $45.69 | $41.39 | 26,225 |
| 2018-03-13 | $46.78 | $46.78 | $46.15 | $46.21 | $41.86 | 62,467 |
| 2018-03-12 | $46.93 | $46.96 | $46.56 | $46.60 | $42.22 | 53,789 |
| 2018-03-09 | $46.19 | $46.90 | $46.19 | $46.89 | $42.48 | 49,035 |
| 2018-03-08 | $45.83 | $45.93 | $45.40 | $45.80 | $41.49 | 48,467 |
| 2018-03-07 | $45.24 | $45.84 | $45.24 | $45.78 | $41.47 | 48,288 |
| 2018-03-06 | $45.60 | $45.79 | $45.21 | $45.75 | $41.45 | 25,617 |
| 2018-03-05 | $44.49 | $45.60 | $44.49 | $45.48 | $41.20 | 75,896 |
| 2018-03-02 | $44.07 | $44.60 | $43.67 | $44.60 | $40.40 | 59,862 |
| 2018-03-01 | $44.94 | $45.12 | $44.07 | $44.35 | $40.18 | 105,862 |
| 2018-02-28 | $45.70 | $45.95 | $44.97 | $44.97 | $40.74 | 47,401 |
| 2018-02-27 | $45.90 | $46.33 | $45.58 | $45.58 | $41.29 | 62,130 |
| 2018-02-26 | $45.62 | $45.97 | $45.47 | $45.97 | $41.64 | 29,015 |
| 2018-02-23 | $44.96 | $45.38 | $44.96 | $45.38 | $41.11 | 27,087 |
| 2018-02-22 | $45.42 | $45.64 | $44.75 | $44.80 | $40.58 | 45,190 |
| 2018-02-21 | $45.19 | $45.95 | $45.19 | $45.29 | $41.03 | 60,345 |
| 2018-02-20 | $45.32 | $45.62 | $45.07 | $45.27 | $41.01 | 41,179 |
| 2018-02-16 | $45.14 | $45.66 | $45.14 | $45.41 | $41.14 | 62,598 |
| 2018-02-15 | $45.51 | $45.51 | $45.05 | $45.30 | $41.04 | 58,016 |
| 2018-02-14 | $44.04 | $45.18 | $44.04 | $45.13 | $40.88 | 81,422 |
| 2018-02-13 | $43.72 | $44.10 | $43.56 | $44.04 | $39.90 | 50,776 |
| 2018-02-12 | $43.68 | $44.29 | $43.39 | $43.90 | $39.77 | 95,364 |
| 2018-02-09 | $43.18 | $43.64 | $42.00 | $43.31 | $39.23 | 113,019 |
| 2018-02-08 | $44.66 | $44.66 | $42.65 | $42.65 | $38.64 | 65,433 |
| 2018-02-07 | $44.30 | $45.11 | $44.22 | $44.66 | $40.46 | 55,747 |
| 2018-02-06 | $42.92 | $44.47 | $42.75 | $44.41 | $40.23 | 316,556 |
| 2018-02-05 | $45.62 | $45.85 | $43.80 | $43.94 | $39.81 | 156,841 |
| 2018-02-02 | $46.67 | $46.78 | $45.88 | $45.88 | $41.56 | 60,490 |
| 2018-02-01 | $46.11 | $46.79 | $46.11 | $46.75 | $42.35 | 354,901 |
| 2018-01-31 | $46.48 | $46.55 | $46.20 | $46.35 | $41.99 | 70,076 |
| 2018-01-30 | $46.75 | $46.87 | $46.35 | $46.35 | $41.99 | 178,410 |
| 2018-01-29 | $47.32 | $47.40 | $46.97 | $46.99 | $42.57 | 320,026 |
| 2018-01-26 | $46.93 | $47.31 | $46.84 | $47.31 | $42.86 | 68,537 |
| 2018-01-25 | $47.14 | $47.14 | $46.72 | $46.82 | $42.41 | 44,652 |
| 2018-01-24 | $46.93 | $47.12 | $46.65 | $47.00 | $42.58 | 60,431 |
| 2018-01-23 | $46.60 | $46.81 | $46.41 | $46.73 | $42.33 | 65,664 |
| 2018-01-22 | $46.28 | $46.64 | $46.27 | $46.64 | $42.25 | 135,159 |
| 2018-01-19 | $46.13 | $46.32 | $46.04 | $46.32 | $41.96 | 119,858 |
| 2018-01-18 | $46.08 | $46.12 | $45.83 | $45.88 | $41.56 | 54,698 |
| 2018-01-17 | $45.91 | $46.16 | $45.57 | $46.07 | $41.74 | 46,413 |
| 2018-01-16 | $46.32 | $46.34 | $45.50 | $45.68 | $41.38 | 93,143 |
| 2018-01-12 | $45.96 | $46.05 | $45.75 | $46.04 | $41.71 | 76,376 |
| 2018-01-11 | $45.54 | $45.73 | $45.48 | $45.73 | $41.43 | 88,061 |
| 2018-01-10 | $45.14 | $45.66 | $45.14 | $45.45 | $41.17 | 66,515 |
| 2018-01-09 | $44.93 | $45.35 | $44.93 | $45.11 | $40.87 | 95,342 |
| 2018-01-08 | $44.66 | $44.77 | $44.59 | $44.75 | $40.54 | 204,385 |
| 2018-01-05 | $44.63 | $44.74 | $44.48 | $44.74 | $40.53 | 69,835 |
| 2018-01-04 | $44.31 | $44.79 | $44.31 | $44.53 | $40.34 | 78,941 |
| 2018-01-03 | $43.83 | $44.15 | $43.82 | $44.14 | $39.99 | 45,970 |
| 2018-01-02 | $44.32 | $44.32 | $43.70 | $43.91 | $39.78 | 346,033 |
| 2017-12-29 | $44.47 | $44.47 | $44.14 | $44.14 | $39.99 | 39,757 |
| 2017-12-28 | $44.21 | $44.36 | $44.17 | $44.32 | $40.15 | 24,447 |
| 2017-12-27 | $44.13 | $44.21 | $44.04 | $44.13 | $39.98 | 22,019 |
| 2017-12-26 | $44.20 | $44.30 | $44.00 | $44.13 | $39.98 | 15,838 |
| 2017-12-22 | $44.47 | $44.47 | $44.01 | $44.21 | $40.05 | 33,161 |
| 2017-12-21 | $44.23 | $44.40 | $44.23 | $44.27 | $40.10 | 33,805 |
| 2017-12-20 | $44.37 | $44.45 | $44.01 | $44.06 | $39.91 | 118,821 |
| 2017-12-19 | $44.52 | $44.52 | $44.11 | $44.11 | $39.96 | 29,790 |
| 2017-12-18 | $44.32 | $44.43 | $44.05 | $44.19 | $40.03 | 65,419 |
| 2017-12-15 | $43.69 | $44.19 | $43.55 | $43.89 | $39.76 | 36,382 |
| 2017-12-14 | $43.99 | $43.99 | $43.52 | $43.54 | $39.37 | 24,165 |
| 2017-12-13 | $44.37 | $44.42 | $43.82 | $43.82 | $39.62 | 27,740 |
| 2017-12-12 | $44.15 | $44.55 | $44.15 | $44.38 | $40.13 | 35,241 |
| 2017-12-11 | $44.33 | $44.34 | $43.99 | $44.06 | $39.84 | 47,070 |
| 2017-12-08 | $44.16 | $44.22 | $43.90 | $44.22 | $39.98 | 73,673 |
| 2017-12-07 | $43.67 | $44.11 | $43.67 | $43.95 | $39.74 | 28,509 |
| 2017-12-06 | $43.83 | $44.04 | $43.78 | $43.84 | $39.64 | 85,789 |
| 2017-12-05 | $44.52 | $44.52 | $43.83 | $43.92 | $39.71 | 55,305 |
| 2017-12-04 | $44.49 | $44.60 | $44.30 | $44.30 | $40.06 | 139,760 |
| 2017-12-01 | $43.73 | $43.85 | $42.80 | $43.72 | $39.53 | 124,190 |
| 2017-11-30 | $43.73 | $44.18 | $43.51 | $43.67 | $39.49 | 82,603 |
| 2017-11-29 | $43.07 | $43.73 | $43.07 | $43.47 | $39.31 | 336,637 |
| 2017-11-28 | $41.91 | $42.78 | $41.89 | $42.72 | $38.63 | 17,620 |
| 2017-11-27 | $41.80 | $41.96 | $41.77 | $41.78 | $37.78 | 52,834 |
| 2017-11-24 | $41.93 | $41.97 | $41.81 | $41.87 | $37.85 | 9,532 |
| 2017-11-22 | $42.05 | $42.05 | $41.82 | $41.86 | $37.85 | 23,429 |
| 2017-11-21 | $42.06 | $42.07 | $41.93 | $42.00 | $37.98 | 52,224 |
| 2017-11-20 | $41.80 | $41.99 | $41.79 | $41.92 | $37.90 | 81,379 |
| 2017-11-17 | $41.51 | $41.81 | $41.50 | $41.75 | $37.75 | 75,496 |
| 2017-11-16 | $41.91 | $41.91 | $41.63 | $41.65 | $37.66 | 20,915 |
| 2017-11-15 | $41.77 | $41.78 | $41.25 | $41.67 | $37.68 | 50,158 |
| 2017-11-14 | $41.31 | $41.65 | $41.29 | $41.65 | $37.66 | 27,352 |
| 2017-11-13 | $41.15 | $41.52 | $41.08 | $41.52 | $37.54 | 20,392 |
| 2017-11-10 | $41.50 | $41.50 | $41.30 | $41.30 | $37.34 | 133,357 |
| 2017-11-09 | $41.37 | $41.63 | $41.14 | $41.49 | $37.52 | 24,159 |
| 2017-11-08 | $41.63 | $41.69 | $41.45 | $41.61 | $37.63 | 25,628 |
| 2017-11-07 | $42.23 | $42.40 | $41.64 | $41.70 | $37.71 | 42,698 |
| 2017-11-06 | $42.14 | $42.27 | $42.09 | $42.26 | $38.21 | 43,499 |
| 2017-11-03 | $42.31 | $42.31 | $42.06 | $42.23 | $38.18 | 40,575 |
| 2017-11-02 | $42.13 | $42.42 | $41.90 | $42.32 | $38.27 | 20,359 |
| 2017-11-01 | $42.17 | $42.32 | $41.94 | $41.99 | $37.97 | 417,466 |
| 2017-10-31 | $42.08 | $42.17 | $41.97 | $41.98 | $37.96 | 75,588 |
| 2017-10-30 | $42.17 | $42.22 | $41.98 | $42.02 | $37.99 | 31,286 |
| 2017-10-27 | $42.29 | $42.33 | $42.00 | $42.25 | $38.20 | 36,152 |
| 2017-10-26 | $42.24 | $42.40 | $42.17 | $42.35 | $38.29 | 16,845 |
| 2017-10-25 | $42.44 | $42.54 | $41.79 | $42.03 | $38.00 | 42,481 |
| 2017-10-24 | $42.24 | $42.42 | $42.24 | $42.37 | $38.31 | 34,918 |
| 2017-10-23 | $42.26 | $42.30 | $42.09 | $42.17 | $38.13 | 34,589 |
| 2017-10-20 | $42.24 | $42.36 | $42.17 | $42.27 | $38.22 | 52,251 |
| 2017-10-19 | $41.60 | $41.90 | $41.49 | $41.90 | $37.89 | 24,550 |
| 2017-10-18 | $41.73 | $41.84 | $41.62 | $41.81 | $37.81 | 35,279 |
| 2017-10-17 | $41.94 | $41.94 | $41.48 | $41.55 | $37.57 | 38,790 |
| 2017-10-16 | $41.68 | $41.82 | $41.67 | $41.78 | $37.78 | 30,383 |
| 2017-10-13 | $41.50 | $41.77 | $41.38 | $41.63 | $37.64 | 38,237 |
| 2017-10-12 | $41.73 | $41.80 | $41.59 | $41.60 | $37.62 | 21,880 |
| 2017-10-11 | $41.81 | $41.81 | $41.54 | $41.72 | $37.72 | 15,735 |
| 2017-10-10 | $41.72 | $41.81 | $41.58 | $41.74 | $37.74 | 27,322 |
| 2017-10-09 | $41.86 | $41.86 | $41.53 | $41.57 | $37.59 | 44,594 |
| 2017-10-06 | $41.97 | $42.00 | $41.57 | $41.71 | $37.71 | 100,400 |
| 2017-10-05 | $41.53 | $41.84 | $41.44 | $41.72 | $37.72 | 84,465 |
| 2017-10-04 | $41.58 | $41.61 | $41.44 | $41.46 | $37.49 | 38,654 |
| 2017-10-03 | $41.66 | $41.66 | $41.40 | $41.57 | $37.59 | 88,898 |
| 2017-10-02 | $41.38 | $41.51 | $41.10 | $41.50 | $37.52 | 381,508 |
| 2017-09-29 | $41.07 | $41.37 | $41.05 | $41.28 | $37.33 | 77,262 |
| 2017-09-28 | $41.15 | $41.15 | $40.85 | $41.10 | $37.16 | 43,957 |
| 2017-09-27 | $40.92 | $41.17 | $40.81 | $41.05 | $37.12 | 104,330 |
| 2017-09-26 | $40.53 | $40.61 | $40.32 | $40.53 | $36.65 | 64,605 |
| 2017-09-25 | $40.36 | $40.55 | $40.20 | $40.46 | $36.58 | 29,869 |
| 2017-09-22 | $40.18 | $40.45 | $40.13 | $40.45 | $36.58 | 60,833 |
| 2017-09-21 | $40.18 | $40.37 | $40.10 | $40.30 | $36.44 | 154,432 |
| 2017-09-20 | $39.99 | $40.27 | $39.73 | $40.19 | $36.34 | 44,710 |
| 2017-09-19 | $39.72 | $40.04 | $39.72 | $39.92 | $36.10 | 41,342 |
| 2017-09-18 | $39.49 | $39.72 | $39.49 | $39.66 | $35.86 | 30,679 |
| 2017-09-15 | $39.19 | $39.38 | $39.17 | $39.36 | $35.59 | 149,114 |
| 2017-09-14 | $39.50 | $39.54 | $39.31 | $39.35 | $35.45 | 21,708 |
| 2017-09-13 | $39.30 | $39.49 | $39.27 | $39.47 | $35.56 | 23,635 |
| 2017-09-12 | $39.15 | $39.51 | $39.15 | $39.45 | $35.54 | 24,347 |
| 2017-09-11 | $38.67 | $39.15 | $38.67 | $39.04 | $35.17 | 48,997 |
| 2017-09-08 | $37.86 | $38.51 | $37.86 | $38.40 | $34.59 | 60,490 |
| 2017-09-07 | $38.59 | $38.59 | $37.77 | $37.89 | $34.13 | 186,778 |
| 2017-09-06 | $38.70 | $38.80 | $38.56 | $38.62 | $34.79 | 137,352 |
| 2017-09-05 | $39.23 | $39.23 | $38.47 | $38.52 | $34.70 | 287,362 |
| 2017-09-01 | $39.45 | $39.64 | $39.40 | $39.45 | $35.54 | 216,579 |
| 2017-08-31 | $39.34 | $39.38 | $39.20 | $39.31 | $35.41 | 48,336 |
| 2017-08-30 | $39.16 | $39.38 | $39.15 | $39.23 | $35.34 | 51,392 |
| 2017-08-29 | $38.94 | $39.22 | $38.86 | $39.16 | $35.28 | 86,709 |
| 2017-08-28 | $39.64 | $39.64 | $39.26 | $39.36 | $35.46 | 73,018 |
| 2017-08-25 | $39.58 | $39.72 | $39.52 | $39.62 | $35.69 | 21,350 |
| 2017-08-24 | $39.60 | $39.62 | $39.42 | $39.42 | $35.51 | 19,161 |
| 2017-08-23 | $39.39 | $39.69 | $39.39 | $39.49 | $35.57 | 21,769 |
| 2017-08-22 | $39.37 | $39.60 | $39.35 | $39.59 | $35.66 | 25,068 |
| 2017-08-21 | $39.33 | $39.33 | $39.10 | $39.21 | $35.32 | 34,188 |
| 2017-08-18 | $39.26 | $39.50 | $39.20 | $39.29 | $35.39 | 26,733 |
| 2017-08-17 | $40.09 | $40.15 | $39.33 | $39.34 | $35.44 | 143,984 |
| 2017-08-16 | $40.31 | $40.46 | $40.12 | $40.17 | $36.19 | 27,965 |
| 2017-08-15 | $40.41 | $40.41 | $40.22 | $40.25 | $36.26 | 24,693 |
| 2017-08-14 | $39.93 | $40.26 | $39.93 | $40.13 | $36.15 | 19,563 |
| 2017-08-11 | $39.86 | $39.99 | $39.56 | $39.66 | $35.73 | 29,152 |
| 2017-08-10 | $40.33 | $40.38 | $39.79 | $39.79 | $35.85 | 51,550 |
| 2017-08-09 | $40.29 | $40.51 | $40.29 | $40.51 | $36.49 | 32,221 |
| 2017-08-08 | $40.87 | $41.02 | $40.58 | $40.60 | $36.57 | 41,494 |
| 2017-08-07 | $40.76 | $40.77 | $40.61 | $40.63 | $36.60 | 54,213 |
| 2017-08-04 | $40.75 | $40.83 | $40.66 | $40.68 | $36.65 | 39,493 |
| 2017-08-03 | $40.52 | $40.60 | $40.44 | $40.48 | $36.47 | 69,762 |
| 2017-08-02 | $40.56 | $40.68 | $40.43 | $40.56 | $36.54 | 67,108 |
| 2017-08-01 | $40.91 | $40.91 | $40.42 | $40.64 | $36.61 | 272,415 |
| 2017-07-31 | $40.27 | $40.51 | $40.27 | $40.37 | $36.37 | 90,631 |
| 2017-07-28 | $40.03 | $40.25 | $39.90 | $40.18 | $36.20 | 18,740 |
| 2017-07-27 | $40.45 | $40.45 | $39.83 | $40.04 | $36.07 | 53,083 |
| 2017-07-26 | $40.66 | $40.71 | $40.29 | $40.34 | $36.34 | 32,428 |
| 2017-07-25 | $40.73 | $40.79 | $40.56 | $40.60 | $36.57 | 72,844 |
| 2017-07-24 | $40.06 | $40.30 | $40.06 | $40.26 | $36.27 | 50,805 |
| 2017-07-21 | $39.91 | $40.19 | $39.91 | $40.06 | $36.09 | 51,524 |
| 2017-07-20 | $39.94 | $40.09 | $39.82 | $39.94 | $35.98 | 36,450 |
| 2017-07-19 | $40.05 | $40.05 | $39.77 | $39.94 | $35.98 | 97,972 |
| 2017-07-18 | $39.84 | $39.99 | $39.72 | $39.98 | $36.02 | 53,798 |
| 2017-07-17 | $40.02 | $40.16 | $39.88 | $40.09 | $36.12 | 42,553 |
| 2017-07-14 | $39.96 | $40.19 | $39.82 | $40.06 | $36.09 | 42,503 |
| 2017-07-13 | $40.08 | $40.22 | $39.96 | $40.22 | $36.23 | 92,706 |
| 2017-07-12 | $39.73 | $39.95 | $39.72 | $39.93 | $35.97 | 136,073 |
| 2017-07-11 | $40.05 | $40.05 | $39.64 | $39.81 | $35.86 | 65,253 |
| 2017-07-10 | $39.98 | $40.17 | $39.86 | $40.03 | $36.06 | 113,454 |
| 2017-07-07 | $39.79 | $40.10 | $39.79 | $40.04 | $36.07 | 90,204 |
| 2017-07-06 | $40.04 | $40.10 | $39.72 | $39.74 | $35.80 | 24,742 |
| 2017-07-05 | $40.13 | $40.14 | $39.82 | $40.04 | $36.07 | 363,583 |
| 2017-07-03 | $39.69 | $40.25 | $39.69 | $40.00 | $36.03 | 168,059 |
| 2017-06-30 | $39.67 | $39.67 | $39.37 | $39.50 | $35.58 | 354,210 |
| 2017-06-29 | $39.91 | $40.10 | $39.21 | $39.44 | $35.53 | 75,107 |
| 2017-06-28 | $39.04 | $39.43 | $39.04 | $39.39 | $35.48 | 149,827 |
| 2017-06-27 | $38.87 | $39.10 | $38.76 | $38.83 | $34.98 | 50,064 |
| 2017-06-26 | $38.60 | $38.82 | $38.46 | $38.72 | $34.88 | 39,626 |
| 2017-06-23 | $38.70 | $38.85 | $38.32 | $38.40 | $34.59 | 24,857 |
| 2017-06-22 | $38.79 | $38.79 | $38.57 | $38.62 | $34.79 | 22,766 |
| 2017-06-21 | $39.29 | $39.29 | $38.81 | $38.86 | $35.01 | 27,434 |
| 2017-06-20 | $39.44 | $39.50 | $39.22 | $39.22 | $35.33 | 32,208 |
| 2017-06-19 | $39.46 | $39.64 | $39.40 | $39.55 | $35.63 | 75,516 |
| 2017-06-16 | $39.33 | $39.33 | $39.11 | $39.26 | $35.37 | 27,732 |
| 2017-06-15 | $39.19 | $39.43 | $39.18 | $39.38 | $35.35 | 32,672 |
| 2017-06-14 | $39.00 | $39.41 | $38.83 | $39.36 | $35.33 | 37,241 |
| 2017-06-13 | $39.25 | $39.30 | $39.07 | $39.24 | $35.22 | 64,330 |
| 2017-06-12 | $38.96 | $39.17 | $38.82 | $39.03 | $35.04 | 25,104 |
| 2017-06-09 | $38.49 | $38.99 | $38.49 | $38.93 | $34.95 | 271,954 |
| 2017-06-08 | $37.82 | $38.49 | $37.76 | $38.28 | $34.36 | 18,122 |
| 2017-06-07 | $37.65 | $37.90 | $37.65 | $37.82 | $33.95 | 29,732 |
| 2017-06-06 | $37.55 | $37.60 | $37.38 | $37.53 | $33.69 | 19,595 |
| 2017-06-05 | $37.65 | $37.95 | $37.65 | $37.73 | $33.87 | 56,783 |
| 2017-06-02 | $37.68 | $37.85 | $37.52 | $37.71 | $33.85 | 71,513 |
| 2017-06-01 | $37.59 | $37.89 | $37.36 | $37.86 | $33.99 | 26,135 |
| 2017-05-31 | $37.52 | $37.52 | $37.09 | $37.42 | $33.59 | 144,584 |
| 2017-05-30 | $37.59 | $37.62 | $37.35 | $37.49 | $33.65 | 39,550 |
| 2017-05-26 | $37.66 | $37.74 | $37.60 | $37.70 | $33.84 | 26,066 |
| 2017-05-25 | $37.60 | $37.78 | $37.53 | $37.70 | $33.84 | 24,366 |
| 2017-05-24 | $37.58 | $37.58 | $37.35 | $37.46 | $33.62 | 40,293 |
| 2017-05-23 | $37.31 | $37.62 | $37.15 | $37.50 | $33.66 | 13,221 |
| 2017-05-22 | $37.27 | $37.39 | $37.11 | $37.27 | $33.46 | 16,939 |
| 2017-05-19 | $37.04 | $37.37 | $37.04 | $37.14 | $33.34 | 75,799 |
| 2017-05-18 | $36.75 | $37.11 | $36.72 | $36.90 | $33.12 | 77,642 |
| 2017-05-17 | $37.30 | $37.47 | $36.67 | $36.77 | $33.01 | 66,361 |
| 2017-05-16 | $37.83 | $37.89 | $37.70 | $37.85 | $33.98 | 26,792 |
| 2017-05-15 | $37.51 | $37.87 | $37.51 | $37.82 | $33.95 | 52,315 |
| 2017-05-12 | $37.50 | $37.51 | $37.30 | $37.43 | $33.60 | 26,916 |
| 2017-05-11 | $37.79 | $37.82 | $37.36 | $37.67 | $33.81 | 43,285 |
| 2017-05-10 | $37.76 | $37.89 | $37.69 | $37.87 | $33.99 | 53,953 |
| 2017-05-09 | $38.04 | $38.13 | $37.77 | $37.85 | $33.98 | 27,687 |
| 2017-05-08 | $38.06 | $38.08 | $37.90 | $37.95 | $34.07 | 25,497 |
| 2017-05-05 | $38.18 | $38.18 | $37.89 | $38.02 | $34.13 | 41,175 |
| 2017-05-04 | $38.16 | $38.32 | $37.95 | $38.04 | $34.15 | 23,785 |
| 2017-05-03 | $37.61 | $38.00 | $37.61 | $37.99 | $34.10 | 37,857 |
| 2017-05-02 | $37.83 | $37.83 | $37.58 | $37.70 | $33.84 | 43,978 |
| 2017-05-01 | $37.76 | $37.92 | $37.60 | $37.76 | $33.90 | 134,193 |
| 2017-04-28 | $37.90 | $37.96 | $37.56 | $37.56 | $33.72 | 3,022,963 |
| 2017-04-27 | $38.21 | $38.21 | $37.77 | $37.96 | $34.08 | 27,517 |
| 2017-04-26 | $38.02 | $38.39 | $38.02 | $38.10 | $34.20 | 46,343 |
| 2017-04-25 | $38.18 | $38.22 | $38.02 | $38.05 | $34.16 | 39,201 |
| 2017-04-24 | $37.90 | $38.12 | $37.77 | $37.86 | $33.99 | 56,114 |
| 2017-04-21 | $37.44 | $37.53 | $37.11 | $37.18 | $33.38 | 91,727 |
| 2017-04-20 | $37.08 | $37.50 | $37.08 | $37.42 | $33.59 | 43,941 |
| 2017-04-19 | $37.09 | $37.17 | $36.80 | $36.84 | $33.07 | 36,826 |
| 2017-04-18 | $36.98 | $37.10 | $36.65 | $36.87 | $33.10 | 108,148 |
| 2017-04-17 | $36.70 | $37.21 | $36.56 | $37.14 | $33.34 | 110,073 |
| 2017-04-13 | $36.84 | $37.10 | $36.58 | $36.59 | $32.85 | 297,931 |
| 2017-04-12 | $37.22 | $37.25 | $36.86 | $36.96 | $33.18 | 109,442 |
| 2017-04-11 | $37.23 | $37.32 | $36.90 | $37.29 | $33.47 | 47,351 |
| 2017-04-10 | $37.42 | $37.59 | $37.21 | $37.33 | $33.51 | 77,887 |
| 2017-04-07 | $37.27 | $37.60 | $37.23 | $37.40 | $33.57 | 172,279 |
| 2017-04-06 | $37.24 | $37.63 | $37.07 | $37.51 | $33.67 | 112,045 |
| 2017-04-05 | $37.75 | $37.92 | $37.21 | $37.22 | $33.41 | 66,135 |
| 2017-04-04 | $37.40 | $37.55 | $37.40 | $37.48 | $33.64 | 180,879 |
| 2017-04-03 | $37.73 | $37.73 | $37.18 | $37.53 | $33.69 | 373,044 |
| 2017-03-31 | $37.75 | $37.89 | $37.65 | $37.70 | $33.84 | 40,535 |
| 2017-03-30 | $37.39 | $37.97 | $37.39 | $37.84 | $33.97 | 29,930 |
| 2017-03-29 | $37.53 | $37.54 | $37.32 | $37.37 | $33.55 | 64,562 |
| 2017-03-28 | $36.93 | $37.71 | $36.93 | $37.53 | $33.69 | 56,631 |
| 2017-03-27 | $36.55 | $37.05 | $36.37 | $37.05 | $33.26 | 88,682 |
| 2017-03-24 | $37.34 | $37.52 | $37.00 | $37.20 | $33.39 | 34,692 |
| 2017-03-23 | $37.06 | $37.63 | $37.04 | $37.25 | $33.44 | 88,389 |
| 2017-03-22 | $37.04 | $37.33 | $36.68 | $37.17 | $33.37 | 175,514 |
| 2017-03-21 | $38.50 | $38.50 | $37.13 | $37.19 | $33.38 | 209,100 |
| 2017-03-20 | $38.50 | $38.54 | $38.25 | $38.29 | $34.37 | 27,835 |
| 2017-03-17 | $39.09 | $39.09 | $38.48 | $38.59 | $34.64 | 125,108 |
| 2017-03-16 | $39.34 | $39.34 | $39.04 | $39.11 | $34.93 | 57,841 |
| 2017-03-15 | $39.04 | $39.21 | $38.87 | $38.95 | $34.79 | 121,886 |
| 2017-03-14 | $38.99 | $39.01 | $38.69 | $38.99 | $34.82 | 22,536 |
| 2017-03-13 | $39.09 | $39.14 | $38.90 | $39.05 | $34.87 | 53,502 |
| 2017-03-10 | $39.24 | $39.24 | $38.75 | $39.03 | $34.86 | 60,989 |
| 2017-03-09 | $39.03 | $39.21 | $38.87 | $39.01 | $34.84 | 89,162 |
| 2017-03-08 | $39.21 | $39.39 | $38.91 | $38.91 | $34.75 | 104,074 |
| 2017-03-07 | $39.00 | $39.07 | $38.82 | $38.94 | $34.78 | 32,747 |
| 2017-03-06 | $39.10 | $39.16 | $38.89 | $39.02 | $34.85 | 90,624 |
| 2017-03-03 | $39.20 | $39.37 | $39.15 | $39.26 | $35.06 | 50,576 |
| 2017-03-02 | $39.89 | $39.89 | $39.14 | $39.14 | $34.96 | 38,381 |
| 2017-03-01 | $39.53 | $39.92 | $39.53 | $39.80 | $35.55 | 77,842 |
| 2017-02-28 | $38.80 | $38.88 | $38.61 | $38.85 | $34.70 | 54,157 |
| 2017-02-27 | $38.86 | $39.02 | $38.80 | $38.97 | $34.80 | 70,808 |
| 2017-02-24 | $38.75 | $38.84 | $38.61 | $38.82 | $34.67 | 63,224 |
| 2017-02-23 | $39.03 | $39.04 | $38.78 | $39.03 | $34.86 | 68,858 |
| 2017-02-22 | $38.92 | $39.04 | $38.82 | $38.99 | $34.82 | 82,963 |
| 2017-02-21 | $38.93 | $39.11 | $38.86 | $39.00 | $34.83 | 78,222 |
| 2017-02-17 | $38.62 | $38.83 | $38.53 | $38.81 | $34.66 | 58,567 |
| 2017-02-16 | $38.93 | $38.93 | $38.67 | $38.85 | $34.70 | 84,799 |
| 2017-02-15 | $38.79 | $38.97 | $38.55 | $38.91 | $34.75 | 136,161 |
| 2017-02-14 | $38.14 | $38.67 | $38.14 | $38.61 | $34.48 | 136,767 |
| 2017-02-13 | $37.96 | $38.37 | $37.96 | $38.20 | $34.12 | 73,039 |
| 2017-02-10 | $37.75 | $37.90 | $37.67 | $37.78 | $33.74 | 106,999 |
| 2017-02-09 | $37.25 | $37.65 | $37.25 | $37.61 | $33.59 | 91,543 |
| 2017-02-08 | $37.43 | $37.43 | $36.99 | $37.13 | $33.16 | 77,213 |
| 2017-02-07 | $37.67 | $37.68 | $37.36 | $37.42 | $33.42 | 80,201 |
| 2017-02-06 | $37.39 | $37.65 | $37.36 | $37.47 | $33.46 | 53,306 |
| 2017-02-03 | $37.48 | $37.60 | $37.23 | $37.51 | $33.50 | 112,709 |
| 2017-02-02 | $36.90 | $37.15 | $36.72 | $36.91 | $32.96 | 112,009 |
| 2017-02-01 | $37.21 | $37.48 | $36.94 | $37.05 | $33.09 | 85,665 |
| 2017-01-31 | $37.09 | $37.26 | $36.83 | $37.03 | $33.07 | 132,828 |
| 2017-01-30 | $37.27 | $37.27 | $36.83 | $37.17 | $33.20 | 74,368 |
| 2017-01-27 | $37.65 | $37.74 | $37.34 | $37.40 | $33.40 | 55,278 |
| 2017-01-26 | $37.60 | $37.74 | $37.45 | $37.60 | $33.58 | 93,533 |
| 2017-01-25 | $37.31 | $37.61 | $37.26 | $37.61 | $33.58 | 109,229 |
| 2017-01-24 | $36.84 | $37.22 | $36.67 | $37.10 | $33.13 | 91,142 |
| 2017-01-23 | $36.74 | $36.88 | $36.50 | $36.65 | $32.73 | 46,532 |
| 2017-01-20 | $36.66 | $36.96 | $36.66 | $36.83 | $32.89 | 75,240 |
| 2017-01-19 | $36.88 | $36.89 | $36.54 | $36.64 | $32.72 | 60,223 |
| 2017-01-18 | $36.64 | $36.95 | $36.28 | $36.86 | $32.92 | 46,517 |
| 2017-01-17 | $37.07 | $37.07 | $36.47 | $36.54 | $32.63 | 78,017 |
| 2017-01-13 | $37.29 | $37.62 | $37.20 | $37.28 | $33.29 | 109,110 |
| 2017-01-12 | $37.22 | $37.22 | $36.72 | $37.12 | $33.15 | 170,913 |
| 2017-01-11 | $37.25 | $37.36 | $36.99 | $37.36 | $33.37 | 91,625 |
| 2017-01-10 | $37.17 | $37.47 | $37.00 | $37.23 | $33.25 | 46,602 |
| 2017-01-09 | $37.35 | $37.35 | $37.05 | $37.10 | $33.13 | 66,843 |
| 2017-01-06 | $37.38 | $37.55 | $37.22 | $37.43 | $33.43 | 78,506 |
| 2017-01-05 | $37.55 | $37.55 | $36.94 | $37.26 | $33.27 | 120,057 |
| 2017-01-04 | $37.24 | $37.61 | $37.24 | $37.57 | $33.55 | 93,682 |
| 2017-01-03 | $37.28 | $37.42 | $36.85 | $37.10 | $33.13 | 144,481 |
| 2016-12-30 | $36.81 | $36.93 | $36.72 | $36.83 | $32.89 | 348,139 |
| 2016-12-29 | $37.00 | $37.02 | $36.67 | $36.77 | $32.84 | 52,883 |
| 2016-12-28 | $37.42 | $37.42 | $36.95 | $37.01 | $33.05 | 94,180 |
| 2016-12-27 | $37.40 | $37.43 | $37.31 | $37.38 | $33.38 | 75,736 |
| 2016-12-23 | $37.30 | $37.30 | $37.17 | $37.30 | $33.31 | 110,155 |
| 2016-12-22 | $37.38 | $37.38 | $37.10 | $37.21 | $33.23 | 76,012 |
| 2016-12-21 | $37.40 | $37.44 | $37.28 | $37.39 | $33.39 | 380,369 |
| 2016-12-20 | $37.26 | $37.44 | $37.26 | $37.44 | $33.44 | 190,151 |
| 2016-12-19 | $37.14 | $37.14 | $36.72 | $37.05 | $33.09 | 90,225 |
| 2016-12-16 | $37.44 | $37.44 | $36.91 | $36.93 | $32.98 | 175,935 |
| 2016-12-15 | $37.16 | $37.58 | $37.06 | $37.29 | $33.30 | 81,984 |
| 2016-12-14 | $36.98 | $37.51 | $36.84 | $36.96 | $33.01 | 102,420 |
| 2016-12-13 | $37.25 | $37.39 | $36.90 | $37.19 | $33.21 | 110,005 |
| 2016-12-12 | $37.47 | $37.48 | $37.03 | $37.12 | $33.15 | 75,474 |
| 2016-12-09 | $37.53 | $37.53 | $37.22 | $37.48 | $33.47 | 198,806 |
| 2016-12-08 | $37.22 | $37.69 | $37.07 | $37.48 | $33.47 | 189,712 |
| 2016-12-07 | $36.72 | $37.15 | $36.54 | $37.09 | $33.12 | 136,866 |
| 2016-12-06 | $36.33 | $36.58 | $36.14 | $36.58 | $32.67 | 191,895 |
| 2016-12-05 | $36.18 | $36.38 | $36.07 | $36.19 | $32.32 | 181,413 |
| 2016-12-02 | $36.12 | $36.18 | $35.77 | $35.88 | $32.04 | 92,681 |
| 2016-12-01 | $35.98 | $36.37 | $35.91 | $36.23 | $32.36 | 528,300 |
| 2016-11-30 | $35.66 | $35.89 | $35.66 | $35.79 | $31.96 | 3,262,069 |
| 2016-11-29 | $35.36 | $35.49 | $35.25 | $35.32 | $31.54 | 32,974 |
| 2016-11-28 | $35.59 | $35.62 | $35.23 | $35.23 | $31.47 | 374,282 |
| 2016-11-25 | $35.79 | $35.79 | $35.65 | $35.73 | $31.91 | 34,021 |
| 2016-11-23 | $35.63 | $35.75 | $35.46 | $35.70 | $31.88 | 140,591 |
| 2016-11-22 | $35.51 | $35.60 | $35.29 | $35.50 | $31.70 | 116,972 |
| 2016-11-21 | $35.53 | $35.53 | $35.25 | $35.44 | $31.65 | 85,820 |
| 2016-11-18 | $35.27 | $35.40 | $35.21 | $35.33 | $31.55 | 104,672 |
| 2016-11-17 | $34.82 | $35.25 | $34.82 | $35.23 | $31.47 | 86,731 |
| 2016-11-16 | $34.94 | $34.98 | $34.70 | $34.80 | $31.08 | 74,256 |
| 2016-11-15 | $34.95 | $35.25 | $34.60 | $35.21 | $31.45 | 182,657 |
| 2016-11-14 | $34.79 | $35.35 | $34.79 | $35.18 | $31.42 | 216,856 |
| 2016-11-11 | $34.19 | $34.55 | $34.02 | $34.53 | $30.84 | 85,314 |
| 2016-11-10 | $33.55 | $34.50 | $33.55 | $34.26 | $30.60 | 279,922 |
| 2016-11-09 | $32.41 | $33.39 | $32.30 | $33.20 | $29.65 | 216,432 |
| 2016-11-08 | $31.70 | $31.93 | $31.54 | $31.80 | $28.40 | 44,148 |
| 2016-11-07 | $31.53 | $31.79 | $31.53 | $31.79 | $28.39 | 31,606 |
| 2016-11-04 | $31.18 | $31.50 | $30.95 | $31.04 | $27.72 | 22,673 |
| 2016-11-03 | $31.10 | $31.41 | $31.07 | $31.16 | $27.83 | 54,831 |
| 2016-11-02 | $31.13 | $31.21 | $30.89 | $31.04 | $27.72 | 53,786 |
| 2016-11-01 | $31.49 | $31.59 | $31.06 | $31.32 | $27.97 | 167,123 |
| 2016-10-31 | $31.54 | $31.64 | $31.41 | $31.41 | $28.05 | 50,074 |
| 2016-10-28 | $31.61 | $31.70 | $31.25 | $31.44 | $28.08 | 93,634 |
| 2016-10-27 | $31.69 | $31.71 | $31.47 | $31.55 | $28.18 | 26,164 |
| 2016-10-26 | $31.32 | $31.63 | $31.24 | $31.54 | $28.17 | 45,224 |
| 2016-10-25 | $31.53 | $31.57 | $31.35 | $31.40 | $28.04 | 28,847 |
| 2016-10-24 | $31.57 | $31.67 | $31.50 | $31.52 | $28.15 | 26,995 |
| 2016-10-21 | $31.25 | $31.44 | $31.22 | $31.42 | $28.06 | 17,546 |
| 2016-10-20 | $31.48 | $31.63 | $31.40 | $31.42 | $28.06 | 66,171 |
| 2016-10-19 | $31.34 | $31.55 | $31.29 | $31.49 | $28.12 | 30,946 |
| 2016-10-18 | $31.28 | $31.45 | $31.11 | $31.25 | $27.91 | 39,268 |
| 2016-10-17 | $31.22 | $31.27 | $30.97 | $31.04 | $27.72 | 27,962 |
| 2016-10-14 | $31.33 | $31.44 | $31.11 | $31.20 | $27.86 | 69,092 |
| 2016-10-13 | $31.11 | $31.11 | $30.75 | $31.01 | $27.69 | 34,151 |
| 2016-10-12 | $31.33 | $31.53 | $31.33 | $31.50 | $28.13 | 15,324 |
| 2016-10-11 | $31.62 | $31.77 | $31.25 | $31.33 | $27.98 | 81,271 |
| 2016-10-10 | $31.84 | $31.91 | $31.74 | $31.76 | $28.36 | 65,416 |
| 2016-10-07 | $31.69 | $31.83 | $31.49 | $31.64 | $28.26 | 36,268 |
| 2016-10-06 | $31.77 | $31.81 | $31.50 | $31.71 | $28.32 | 29,569 |
| 2016-10-05 | $31.34 | $31.79 | $31.34 | $31.75 | $28.36 | 24,343 |
| 2016-10-04 | $31.13 | $31.42 | $31.09 | $31.28 | $27.93 | 73,518 |
| 2016-10-03 | $31.11 | $31.23 | $31.03 | $31.11 | $27.78 | 135,644 |
| 2016-09-30 | $30.95 | $31.34 | $30.95 | $31.24 | $27.90 | 33,975 |
| 2016-09-29 | $31.20 | $31.31 | $30.63 | $30.78 | $27.49 | 46,073 |
| 2016-09-28 | $31.06 | $31.18 | $30.83 | $31.18 | $27.85 | 29,536 |
| 2016-09-27 | $30.66 | $31.00 | $30.62 | $30.97 | $27.66 | 24,794 |
| 2016-09-26 | $30.97 | $30.98 | $30.66 | $30.72 | $27.44 | 31,425 |
| 2016-09-23 | $31.28 | $31.44 | $31.14 | $31.16 | $27.83 | 24,703 |
| 2016-09-22 | $31.46 | $31.46 | $31.30 | $31.42 | $28.06 | 31,105 |
| 2016-09-21 | $31.09 | $31.27 | $30.94 | $31.26 | $27.91 | 32,428 |
| 2016-09-20 | $31.16 | $31.20 | $30.99 | $31.00 | $27.69 | 30,386 |
| 2016-09-19 | $31.22 | $31.28 | $30.52 | $31.01 | $27.69 | 779,246 |
| 2016-09-16 | $44.42 | $44.43 | $44.15 | $44.27 | $27.63 | 30,800 |
| 2016-09-15 | $44.23 | $44.68 | $44.12 | $44.64 | $27.85 | 22,457 |
| 2016-09-14 | $44.33 | $44.51 | $44.11 | $44.21 | $27.58 | 9,600 |
| 2016-09-13 | $44.66 | $44.77 | $44.19 | $44.31 | $27.65 | 52,397 |
| 2016-09-12 | $44.35 | $45.27 | $44.17 | $45.13 | $28.16 | 18,542 |
| 2016-09-09 | $45.23 | $45.25 | $44.55 | $44.55 | $27.80 | 43,590 |
| 2016-09-08 | $45.63 | $45.63 | $45.51 | $45.54 | $28.41 | 12,141 |
| 2016-09-07 | $45.43 | $45.70 | $45.38 | $45.68 | $28.50 | 8,089 |
| 2016-09-06 | $45.64 | $45.72 | $45.29 | $45.53 | $28.41 | 19,391 |
| 2016-09-02 | $45.39 | $45.75 | $45.39 | $45.59 | $28.45 | 93,914 |
| 2016-09-01 | $45.50 | $45.61 | $44.98 | $45.30 | $28.27 | 302,209 |
| 2016-08-31 | $45.37 | $45.48 | $45.18 | $45.48 | $28.38 | 72,715 |
| 2016-08-30 | $45.13 | $45.41 | $45.10 | $45.41 | $28.33 | 25,720 |
| 2016-08-29 | $44.78 | $45.26 | $44.78 | $45.12 | $28.15 | 22,286 |
| 2016-08-26 | $44.90 | $45.11 | $44.48 | $44.76 | $27.93 | 14,110 |
| 2016-08-25 | $44.54 | $44.84 | $44.54 | $44.72 | $27.90 | 9,390 |
| 2016-08-24 | $44.72 | $44.72 | $44.52 | $44.56 | $27.80 | 10,225 |
| 2016-08-23 | $44.77 | $44.85 | $44.70 | $44.70 | $27.89 | 30,638 |
| 2016-08-22 | $44.54 | $44.64 | $44.45 | $44.60 | $27.83 | 14,504 |
| 2016-08-19 | $44.59 | $44.63 | $44.43 | $44.57 | $27.81 | 10,360 |
| 2016-08-18 | $44.60 | $44.75 | $44.55 | $44.66 | $27.87 | 12,787 |
| 2016-08-17 | $44.52 | $44.69 | $44.39 | $44.66 | $27.87 | 36,358 |
| 2016-08-16 | $44.63 | $44.68 | $44.52 | $44.52 | $27.78 | 26,902 |
| 2016-08-15 | $44.54 | $44.80 | $44.54 | $44.77 | $27.93 | 26,540 |
| 2016-08-12 | $44.41 | $44.56 | $44.36 | $44.48 | $27.75 | 60,895 |
| 2016-08-11 | $44.75 | $44.75 | $44.53 | $44.58 | $27.82 | 7,381 |
| 2016-08-10 | $44.91 | $44.91 | $44.52 | $44.59 | $27.82 | 65,895 |
| 2016-08-09 | $44.92 | $44.98 | $44.82 | $44.91 | $28.02 | 11,682 |
| 2016-08-08 | $44.93 | $44.96 | $44.82 | $44.88 | $28.00 | 26,942 |
| 2016-08-05 | $44.42 | $44.82 | $44.42 | $44.80 | $27.95 | 12,018 |
| 2016-08-04 | $44.19 | $44.30 | $44.04 | $44.12 | $27.53 | 16,828 |
| 2016-08-03 | $43.92 | $44.28 | $43.92 | $44.24 | $27.60 | 12,937 |
| 2016-08-02 | $44.30 | $44.30 | $43.80 | $43.89 | $27.39 | 25,090 |
| 2016-08-01 | $44.47 | $44.68 | $44.31 | $44.38 | $27.69 | 13,600 |
| 2016-07-29 | $44.55 | $44.61 | $44.40 | $44.52 | $27.78 | 12,442 |
| 2016-07-28 | $44.19 | $44.51 | $44.10 | $44.48 | $27.75 | 9,843 |
| 2016-07-27 | $44.27 | $44.34 | $44.11 | $44.25 | $27.61 | 197,913 |
| 2016-07-26 | $44.24 | $44.34 | $44.17 | $44.31 | $27.65 | 29,748 |
| 2016-07-25 | $44.33 | $44.40 | $44.17 | $44.28 | $27.63 | 88,891 |
| 2016-07-22 | $44.09 | $44.45 | $44.09 | $44.39 | $27.70 | 36,953 |
| 2016-07-21 | $44.08 | $44.22 | $43.99 | $44.04 | $27.48 | 16,304 |
| 2016-07-20 | $44.12 | $44.17 | $43.99 | $44.16 | $27.55 | 9,447 |
| 2016-07-19 | $43.89 | $44.08 | $43.89 | $44.08 | $27.50 | 14,480 |
| 2016-07-18 | $43.99 | $44.11 | $43.95 | $44.07 | $27.50 | 17,017 |
| 2016-07-15 | $44.18 | $44.18 | $43.78 | $43.99 | $27.45 | 20,364 |
| 2016-07-14 | $44.19 | $44.29 | $43.91 | $44.01 | $27.46 | 40,372 |
| 2016-07-13 | $43.60 | $43.70 | $43.50 | $43.69 | $27.26 | 15,582 |
| 2016-07-12 | $43.37 | $43.73 | $43.37 | $43.70 | $27.27 | 15,696 |
| 2016-07-11 | $43.00 | $43.22 | $42.96 | $43.14 | $26.92 | 24,877 |
| 2016-07-08 | $42.51 | $42.89 | $42.51 | $42.87 | $26.75 | 21,079 |
| 2016-07-07 | $42.00 | $42.25 | $41.84 | $42.02 | $26.22 | 17,001 |
| 2016-07-06 | $41.69 | $42.04 | $41.54 | $42.02 | $26.22 | 40,092 |
| 2016-07-05 | $42.14 | $42.14 | $41.75 | $41.92 | $26.16 | 28,905 |
| 2016-07-01 | $42.52 | $42.73 | $42.38 | $42.45 | $26.49 | 287,653 |
| 2016-06-30 | $41.96 | $42.58 | $41.85 | $42.58 | $26.57 | 56,723 |
| 2016-06-29 | $41.22 | $41.86 | $41.22 | $41.86 | $26.12 | 40,040 |
| 2016-06-28 | $40.54 | $40.91 | $40.42 | $40.91 | $25.53 | 38,356 |
| 2016-06-27 | $40.65 | $40.65 | $39.85 | $39.93 | $24.91 | 287,007 |
| 2016-06-24 | $41.47 | $42.09 | $41.22 | $41.22 | $25.72 | 296,581 |
| 2016-06-23 | $43.07 | $43.49 | $43.07 | $43.49 | $27.14 | 56,594 |
| 2016-06-22 | $42.58 | $42.94 | $42.58 | $42.63 | $26.60 | 71,801 |
| 2016-06-21 | $42.66 | $42.76 | $42.52 | $42.66 | $26.62 | 21,854 |
| 2016-06-20 | $42.81 | $43.03 | $42.47 | $42.52 | $26.53 | 31,756 |
| 2016-06-17 | $42.23 | $42.35 | $42.08 | $42.24 | $26.36 | 76,021 |
| 2016-06-16 | $42.04 | $42.37 | $41.82 | $42.35 | $26.36 | 16,625 |
| 2016-06-15 | $42.29 | $42.67 | $42.27 | $42.27 | $26.31 | 12,017 |
| 2016-06-14 | $42.75 | $42.75 | $41.99 | $42.22 | $26.28 | 43,516 |
| 2016-06-13 | $43.18 | $43.22 | $42.76 | $42.78 | $26.63 | 16,898 |
| 2016-06-10 | $43.17 | $43.23 | $42.96 | $43.07 | $26.81 | 21,745 |
| 2016-06-09 | $43.64 | $43.64 | $43.43 | $43.58 | $27.12 | 9,310 |
| 2016-06-08 | $43.74 | $43.93 | $43.74 | $43.89 | $27.32 | 22,455 |
| 2016-06-07 | $43.90 | $44.00 | $43.80 | $43.81 | $27.27 | 26,032 |
| 2016-06-06 | $43.71 | $43.98 | $43.71 | $43.83 | $27.28 | 99,359 |
| 2016-06-03 | $43.72 | $43.72 | $43.27 | $43.60 | $27.14 | 106,872 |
| 2016-06-02 | $43.87 | $44.11 | $43.75 | $44.08 | $27.44 | 15,088 |
| 2016-06-01 | $43.74 | $44.06 | $43.51 | $44.04 | $27.41 | 99,169 |
| 2016-05-31 | $44.20 | $44.20 | $43.92 | $44.06 | $27.42 | 26,740 |
| 2016-05-27 | $43.75 | $44.04 | $43.75 | $44.00 | $27.39 | 19,922 |
| 2016-05-26 | $43.86 | $43.86 | $43.68 | $43.68 | $27.19 | 310,988 |
| 2016-05-25 | $43.67 | $44.02 | $43.67 | $43.93 | $27.34 | 20,049 |
| 2016-05-24 | $43.05 | $43.60 | $43.05 | $43.53 | $27.09 | 52,819 |
| 2016-05-23 | $42.93 | $42.97 | $42.74 | $42.85 | $26.67 | 13,575 |
| 2016-05-20 | $42.71 | $43.03 | $42.71 | $42.90 | $26.70 | 22,240 |
| 2016-05-19 | $42.70 | $42.81 | $42.37 | $42.61 | $26.52 | 21,313 |
| 2016-05-18 | $42.29 | $43.04 | $42.29 | $42.98 | $26.75 | 299,580 |
| 2016-05-17 | $42.59 | $42.73 | $42.25 | $42.42 | $26.40 | 14,305 |
| 2016-05-16 | $42.35 | $42.85 | $42.35 | $42.70 | $26.58 | 9,341 |
| 2016-05-13 | $42.89 | $42.89 | $42.35 | $42.39 | $26.39 | 88,618 |
| 2016-05-12 | $42.89 | $43.02 | $42.63 | $42.91 | $26.71 | 450,139 |
| 2016-05-11 | $43.13 | $43.24 | $42.80 | $42.81 | $26.65 | 66,018 |
| 2016-05-10 | $43.00 | $43.35 | $43.00 | $43.33 | $26.97 | 37,586 |
| 2016-05-09 | $42.73 | $42.92 | $42.71 | $42.78 | $26.63 | 29,901 |
| 2016-05-06 | $42.59 | $42.78 | $42.45 | $42.73 | $26.60 | 7,920 |
| 2016-05-05 | $42.57 | $42.70 | $42.47 | $42.54 | $26.48 | 9,473 |
| 2016-05-04 | $42.39 | $42.65 | $42.31 | $42.53 | $26.47 | 79,414 |
| 2016-05-03 | $42.77 | $42.77 | $42.38 | $42.72 | $26.59 | 19,696 |
| 2016-05-02 | $42.87 | $43.25 | $42.87 | $43.23 | $26.91 | 208,946 |
| 2016-04-29 | $42.84 | $42.84 | $42.42 | $42.72 | $26.59 | 7,624 |
| 2016-04-28 | $43.30 | $43.45 | $42.98 | $43.00 | $26.76 | 16,854 |
| 2016-04-27 | $43.37 | $43.61 | $43.27 | $43.57 | $27.12 | 22,088 |
| 2016-04-26 | $43.24 | $43.50 | $43.24 | $43.50 | $27.07 | 16,861 |
| 2016-04-25 | $42.95 | $43.06 | $42.88 | $43.05 | $26.79 | 11,022 |
| 2016-04-22 | $42.82 | $43.31 | $42.82 | $43.28 | $26.94 | 5,715 |
| 2016-04-21 | $43.20 | $43.22 | $42.77 | $42.81 | $26.65 | 10,129 |
| 2016-04-20 | $43.00 | $43.27 | $42.94 | $43.21 | $26.89 | 26,062 |
| 2016-04-19 | $42.65 | $42.95 | $42.65 | $42.90 | $26.70 | 17,363 |
| 2016-04-18 | $42.17 | $42.54 | $42.06 | $42.53 | $26.47 | 58,358 |
| 2016-04-15 | $42.40 | $42.40 | $42.26 | $42.35 | $26.36 | 54,796 |
| 2016-04-14 | $42.22 | $42.50 | $42.22 | $42.32 | $26.34 | 12,156 |
| 2016-04-13 | $41.77 | $42.32 | $41.73 | $42.31 | $26.34 | 87,154 |
| 2016-04-12 | $41.03 | $41.54 | $40.96 | $41.47 | $25.81 | 16,128 |
| 2016-04-11 | $40.97 | $41.31 | $40.95 | $40.97 | $25.50 | 13,408 |
| 2016-04-08 | $40.89 | $41.16 | $40.76 | $40.81 | $25.40 | 13,273 |
| 2016-04-07 | $41.09 | $41.10 | $40.50 | $40.62 | $25.28 | 11,560 |
| 2016-04-06 | $41.12 | $41.36 | $41.00 | $41.36 | $25.74 | 14,266 |
| 2016-04-05 | $41.32 | $41.39 | $41.08 | $41.11 | $25.59 | 9,962 |
| 2016-04-04 | $41.86 | $41.92 | $41.59 | $41.60 | $25.89 | 35,368 |
| 2016-04-01 | $41.46 | $41.94 | $41.41 | $41.91 | $26.09 | 20,254 |
| 2016-03-31 | $41.64 | $41.79 | $41.58 | $41.67 | $25.94 | 110,977 |
| 2016-03-30 | $41.67 | $42.03 | $41.62 | $41.72 | $25.97 | 22,271 |
| 2016-03-29 | $41.10 | $41.51 | $40.92 | $41.50 | $25.83 | 20,621 |
| 2016-03-28 | $41.16 | $41.38 | $41.03 | $41.26 | $25.68 | 19,163 |
| 2016-03-24 | $41.08 | $41.08 | $40.73 | $41.08 | $25.57 | 37,046 |
| 2016-03-23 | $41.63 | $41.63 | $41.33 | $41.33 | $25.72 | 11,804 |
| 2016-03-22 | $41.42 | $41.79 | $41.39 | $41.63 | $25.91 | 11,294 |
| 2016-03-21 | $41.74 | $41.95 | $41.58 | $41.74 | $25.98 | 18,677 |
| 2016-03-18 | $41.85 | $41.98 | $41.68 | $41.84 | $26.04 | 34,914 |
| 2016-03-17 | $41.36 | $42.03 | $41.16 | $41.96 | $25.90 | 110,479 |
| 2016-03-16 | $41.04 | $41.39 | $41.04 | $41.36 | $25.53 | 27,543 |
| 2016-03-15 | $40.95 | $41.21 | $40.90 | $41.19 | $25.43 | 15,866 |
| 2016-03-14 | $41.27 | $41.42 | $40.95 | $41.36 | $25.53 | 14,913 |
| 2016-03-11 | $40.77 | $41.46 | $40.77 | $41.42 | $25.57 | 13,260 |
| 2016-03-10 | $40.53 | $40.62 | $39.83 | $40.32 | $24.89 | 15,925 |
| 2016-03-09 | $40.48 | $40.48 | $40.17 | $40.27 | $24.86 | 13,957 |
| 2016-03-08 | $40.63 | $40.66 | $40.24 | $40.28 | $24.86 | 12,200 |
| 2016-03-07 | $40.58 | $40.90 | $40.57 | $40.81 | $25.19 | 40,901 |
| 2016-03-04 | $40.85 | $41.00 | $40.60 | $40.86 | $25.22 | 20,673 |
| 2016-03-03 | $40.29 | $40.65 | $40.29 | $40.65 | $25.09 | 7,973 |
| 2016-03-02 | $39.90 | $40.30 | $39.90 | $40.30 | $24.88 | 18,382 |
| 2016-03-01 | $38.96 | $39.93 | $38.96 | $39.91 | $24.64 | 38,473 |
| 2016-02-29 | $39.03 | $39.17 | $38.66 | $38.66 | $23.86 | 18,843 |
| 2016-02-26 | $39.02 | $39.35 | $38.90 | $39.09 | $24.13 | 10,977 |
| 2016-02-25 | $38.41 | $38.84 | $38.41 | $38.84 | $23.97 | 12,164 |
| 2016-02-24 | $37.90 | $38.32 | $37.63 | $38.27 | $23.62 | 20,171 |
| 2016-02-23 | $38.78 | $38.79 | $38.33 | $38.37 | $23.68 | 24,869 |
| 2016-02-22 | $38.72 | $39.01 | $38.72 | $38.90 | $24.01 | 26,212 |
| 2016-02-19 | $38.04 | $38.37 | $37.97 | $38.27 | $23.62 | 14,262 |
| 2016-02-18 | $38.44 | $38.44 | $38.16 | $38.28 | $23.63 | 11,005 |
| 2016-02-17 | $38.15 | $38.53 | $38.15 | $38.37 | $23.68 | 23,342 |
| 2016-02-16 | $37.50 | $37.89 | $37.36 | $37.84 | $23.36 | 35,565 |
| 2016-02-12 | $36.44 | $37.10 | $36.44 | $37.08 | $22.89 | 40,313 |
| 2016-02-11 | $36.07 | $36.17 | $35.74 | $35.98 | $22.21 | 169,938 |
| 2016-02-10 | $37.23 | $37.39 | $36.86 | $36.86 | $22.75 | 45,502 |
| 2016-02-09 | $36.65 | $37.23 | $36.62 | $37.00 | $22.84 | 105,445 |
| 2016-02-08 | $37.74 | $37.74 | $36.66 | $37.17 | $22.94 | 46,421 |
| 2016-02-05 | $38.75 | $38.87 | $38.09 | $38.18 | $23.57 | 16,736 |
| 2016-02-04 | $38.29 | $38.96 | $38.29 | $38.78 | $23.94 | 23,863 |
| 2016-02-03 | $38.52 | $38.52 | $37.54 | $38.48 | $23.75 | 37,307 |
| 2016-02-02 | $38.80 | $38.80 | $38.25 | $38.35 | $23.67 | 41,002 |
| 2016-02-01 | $39.23 | $39.45 | $38.99 | $39.25 | $24.23 | 76,055 |
| 2016-01-29 | $38.58 | $39.45 | $38.56 | $39.45 | $24.35 | 26,949 |
| 2016-01-28 | $38.72 | $38.79 | $38.39 | $38.39 | $23.70 | 30,070 |
| 2016-01-27 | $38.64 | $39.10 | $38.24 | $38.48 | $23.75 | 148,891 |
| 2016-01-26 | $38.23 | $38.82 | $38.23 | $38.71 | $23.89 | 31,705 |
| 2016-01-25 | $38.69 | $38.74 | $38.03 | $38.07 | $23.50 | 20,095 |
| 2016-01-22 | $38.60 | $39.01 | $38.59 | $38.88 | $24.00 | 41,736 |
| 2016-01-21 | $38.19 | $38.75 | $38.02 | $38.07 | $23.50 | 30,191 |
| 2016-01-20 | $38.31 | $38.45 | $37.27 | $38.10 | $23.52 | 70,522 |
| 2016-01-19 | $39.30 | $39.50 | $38.69 | $38.98 | $24.06 | 67,608 |
| 2016-01-15 | $38.51 | $39.00 | $38.42 | $38.87 | $23.99 | 56,043 |
| 2016-01-14 | $39.44 | $39.94 | $39.02 | $39.65 | $24.47 | 152,308 |
| 2016-01-13 | $40.63 | $40.66 | $39.30 | $39.33 | $24.28 | 997,816 |
| 2016-01-12 | $40.66 | $40.66 | $39.97 | $40.43 | $24.96 | 45,688 |
| 2016-01-11 | $40.41 | $40.58 | $39.96 | $40.28 | $24.86 | 51,200 |
| 2016-01-08 | $41.18 | $41.20 | $40.15 | $40.21 | $24.82 | 35,844 |
| 2016-01-07 | $41.21 | $41.49 | $40.76 | $40.84 | $25.21 | 146,248 |
| 2016-01-06 | $42.09 | $42.22 | $41.77 | $41.95 | $25.89 | 37,071 |
| 2016-01-05 | $42.50 | $42.71 | $42.40 | $42.64 | $26.32 | 36,467 |
| 2016-01-04 | $42.49 | $42.49 | $42.00 | $42.44 | $26.20 | 256,327 |
| 2015-12-31 | $43.41 | $43.71 | $43.20 | $43.20 | $26.67 | 30,583 |
| 2015-12-30 | $43.80 | $43.91 | $43.66 | $43.66 | $26.95 | 34,798 |
| 2015-12-29 | $43.68 | $43.93 | $43.68 | $43.89 | $27.09 | 398,866 |
| 2015-12-28 | $43.34 | $43.44 | $43.10 | $43.40 | $26.79 | 31,759 |
| 2015-12-24 | $43.42 | $43.65 | $43.34 | $43.49 | $26.85 | 16,088 |
| 2015-12-23 | $42.98 | $43.47 | $42.98 | $43.47 | $26.83 | 39,448 |
| 2015-12-22 | $42.53 | $42.94 | $42.33 | $42.82 | $26.43 | 23,648 |
| 2015-12-21 | $42.36 | $42.49 | $42.07 | $42.39 | $26.17 | 42,717 |
| 2015-12-18 | $42.85 | $42.85 | $42.09 | $42.09 | $25.98 | 26,142 |
| 2015-12-17 | $44.08 | $44.11 | $43.35 | $43.35 | $26.58 | 10,469 |
| 2015-12-16 | $43.54 | $44.11 | $43.38 | $43.98 | $26.97 | 36,327 |
| 2015-12-15 | $42.76 | $43.50 | $42.76 | $43.28 | $26.54 | 89,943 |
| 2015-12-14 | $42.49 | $42.61 | $42.02 | $42.45 | $26.03 | 143,532 |
| 2015-12-11 | $42.87 | $42.95 | $42.35 | $42.51 | $26.07 | 78,967 |
| 2015-12-10 | $43.36 | $43.68 | $43.32 | $43.36 | $26.59 | 30,472 |
| 2015-12-09 | $43.98 | $44.11 | $43.25 | $43.37 | $26.59 | 18,698 |
| 2015-12-08 | $44.05 | $44.20 | $43.84 | $43.94 | $26.94 | 23,478 |
| 2015-12-07 | $44.67 | $44.67 | $44.22 | $44.41 | $27.23 | 50,100 |
| 2015-12-04 | $43.90 | $44.79 | $43.90 | $44.79 | $27.46 | 20,086 |
| 2015-12-03 | $44.56 | $44.56 | $43.60 | $43.69 | $26.79 | 17,602 |
| 2015-12-02 | $45.00 | $45.04 | $44.36 | $44.41 | $27.23 | 45,933 |
| 2015-12-01 | $44.67 | $45.00 | $44.54 | $44.97 | $27.58 | 181,101 |
| 2015-11-30 | $44.68 | $44.68 | $44.46 | $44.48 | $27.27 | 88,070 |
| 2015-11-27 | $44.40 | $44.61 | $44.39 | $44.58 | $27.34 | 1,787 |
| 2015-11-25 | $44.41 | $44.47 | $44.35 | $44.41 | $27.23 | 19,083 |
| 2015-11-24 | $44.20 | $44.43 | $44.00 | $44.34 | $27.19 | 19,072 |
| 2015-11-23 | $44.54 | $44.73 | $44.41 | $44.46 | $27.26 | 24,541 |
| 2015-11-20 | $44.56 | $44.70 | $44.45 | $44.52 | $27.30 | 94,575 |
| 2015-11-19 | $44.36 | $44.46 | $44.28 | $44.33 | $27.18 | 24,520 |
| 2015-11-18 | $43.84 | $44.28 | $43.73 | $44.28 | $27.15 | 28,926 |
| 2015-11-17 | $43.70 | $43.98 | $43.60 | $43.61 | $26.74 | 16,490 |
| 2015-11-16 | $43.00 | $43.64 | $42.99 | $43.58 | $26.72 | 22,025 |
| 2015-11-13 | $43.50 | $43.54 | $43.05 | $43.11 | $26.43 | 33,654 |
| 2015-11-12 | $43.90 | $43.90 | $43.52 | $43.52 | $26.69 | 33,898 |
| 2015-11-11 | $44.30 | $44.32 | $44.10 | $44.18 | $27.09 | 29,791 |
| 2015-11-10 | $43.95 | $44.20 | $43.91 | $44.14 | $27.07 | 98,187 |
| 2015-11-09 | $44.55 | $44.74 | $43.79 | $44.02 | $26.99 | 54,377 |
| 2015-11-06 | $45.00 | $45.00 | $44.36 | $44.49 | $27.28 | 127,030 |
| 2015-11-05 | $44.31 | $44.45 | $44.11 | $44.41 | $27.23 | 68,952 |
| 2015-11-04 | $44.49 | $44.49 | $44.13 | $44.15 | $27.07 | 34,067 |
| 2015-11-03 | $44.39 | $44.53 | $44.28 | $44.44 | $27.25 | 19,276 |
| 2015-11-02 | $43.96 | $44.55 | $43.88 | $44.55 | $27.32 | 386,267 |
| 2015-10-30 | $44.32 | $44.32 | $43.72 | $43.81 | $26.86 | 923,784 |
| 2015-10-29 | $44.27 | $44.46 | $44.15 | $44.32 | $27.18 | 38,626 |
| 2015-10-28 | $43.59 | $44.37 | $43.59 | $44.35 | $27.19 | 134,571 |
| 2015-10-27 | $43.58 | $43.58 | $43.36 | $43.49 | $26.66 | 359,974 |
| 2015-10-26 | $43.83 | $43.83 | $43.62 | $43.77 | $26.84 | 22,980 |
| 2015-10-23 | $43.83 | $43.93 | $43.57 | $43.91 | $26.92 | 42,949 |
| 2015-10-22 | $42.98 | $43.69 | $42.98 | $43.56 | $26.71 | 33,170 |
| 2015-10-21 | $43.27 | $43.31 | $42.81 | $42.81 | $26.25 | 32,371 |
| 2015-10-20 | $42.91 | $43.23 | $42.91 | $43.15 | $26.46 | 23,453 |
| 2015-10-19 | $42.69 | $42.92 | $42.69 | $42.91 | $26.31 | 45,173 |
| 2015-10-16 | $42.80 | $42.96 | $42.70 | $42.90 | $26.30 | 20,105 |
| 2015-10-15 | $42.04 | $42.65 | $42.04 | $42.65 | $26.15 | 16,819 |
| 2015-10-14 | $42.34 | $42.34 | $41.79 | $41.79 | $25.62 | 29,484 |
| 2015-10-13 | $42.47 | $42.62 | $42.27 | $42.27 | $25.92 | 26,894 |
| 2015-10-12 | $42.52 | $42.63 | $42.48 | $42.61 | $26.12 | 35,090 |
| 2015-10-09 | $42.84 | $42.84 | $42.36 | $42.52 | $26.07 | 16,802 |
| 2015-10-08 | $42.42 | $42.79 | $42.35 | $42.76 | $26.22 | 12,117 |
| 2015-10-07 | $42.28 | $42.56 | $42.17 | $42.46 | $26.04 | 24,136 |
| 2015-10-06 | $42.14 | $42.22 | $41.96 | $42.01 | $25.76 | 34,818 |
| 2015-10-05 | $41.59 | $42.18 | $41.59 | $42.17 | $25.86 | 16,728 |
| 2015-10-02 | $40.60 | $41.25 | $40.14 | $41.25 | $25.29 | 28,284 |
| 2015-10-01 | $41.28 | $41.33 | $40.80 | $41.22 | $25.28 | 75,474 |
| 2015-09-30 | $41.12 | $41.27 | $40.80 | $41.22 | $25.28 | 20,112 |
| 2015-09-29 | $40.55 | $40.73 | $40.35 | $40.69 | $24.95 | 23,119 |
| 2015-09-28 | $41.16 | $41.17 | $40.35 | $40.49 | $24.83 | 67,841 |
| 2015-09-25 | $41.40 | $41.71 | $41.27 | $41.44 | $25.41 | 37,320 |
| 2015-09-24 | $40.85 | $41.02 | $40.66 | $40.95 | $25.11 | 18,970 |
| 2015-09-23 | $41.13 | $41.25 | $40.94 | $41.18 | $25.25 | 27,228 |
| 2015-09-22 | $41.20 | $41.22 | $40.87 | $41.12 | $25.21 | 27,993 |
| 2015-09-21 | $41.33 | $41.84 | $41.33 | $41.68 | $25.56 | 38,443 |
| 2015-09-18 | $41.33 | $41.60 | $41.15 | $41.21 | $25.27 | 221,565 |
| 2015-09-17 | $42.46 | $42.80 | $42.08 | $42.11 | $25.67 | 39,302 |
| 2015-09-16 | $42.12 | $42.55 | $42.04 | $42.51 | $25.91 | 94,473 |
| 2015-09-15 | $41.75 | $42.28 | $41.71 | $42.13 | $25.68 | 918,246 |
| 2015-09-14 | $41.74 | $41.79 | $41.56 | $41.61 | $25.37 | 58,863 |
| 2015-09-11 | $41.39 | $41.67 | $41.27 | $41.67 | $25.40 | 28,077 |
| 2015-09-10 | $41.23 | $41.79 | $41.23 | $41.54 | $25.32 | 27,210 |
| 2015-09-09 | $42.19 | $42.19 | $41.25 | $41.30 | $25.18 | 102,317 |
| 2015-09-08 | $41.39 | $41.81 | $41.32 | $41.78 | $25.47 | 49,414 |
| 2015-09-04 | $41.02 | $41.12 | $40.59 | $40.94 | $24.96 | 124,437 |
| 2015-09-03 | $41.45 | $41.90 | $41.44 | $41.59 | $25.35 | 34,359 |
| 2015-09-02 | $41.25 | $41.39 | $40.80 | $41.27 | $25.16 | 85,568 |
Invesco S&P 500 Equal Weight Financials ETF (RYF) News Headlines
Recent Invesco S&P 500 Equal Weight Financials ETF (RYF) News
Similar Companies to Invesco S&P 500 Equal Weight Financials ETF (RYF) 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 | -- | -- | -- |