Invesco Raymond James SB-1 Equity ETF (RYJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$69.45 ($-0.80) -1.14%
Invesco Raymond James SB-1 Equity ETF - Daily Information
Click for more stock information on Invesco Raymond James SB-1 Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $69.68 |
| Previous Close | $69.45 |
| High | $69.68 |
| Low | $69.34 |
| Adjusted Open | $69.68 |
| Previous Adjusted Close | $69.45 |
| Adjusted High | $69.68 |
| Adjusted Low | $69.34 |
About Invesco Raymond James SB-1 Equity ETF (RYJ)
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, Raymond James Research Services, LLC (the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is comprised of U.S.-listed equity securities that are rated Strong Buy 1 (“SB-1”) by an affiliate of the Index Provider (together, the affiliate and the Index Provider are referred to as “Raymond James”). SB-1 is Raymond James’ highest rating for a security and generally indicates Raymond James’ expectation that the security will achieve certain total return targets in the short-term. The Underlying Index includes equity securities of all market capitalizations, including common stocks, sponsored American depositary receipts (“ADRs”), real estate investment trusts (“REITs”), master limited partnerships (“MLPs”) and business development companies (“BDCs”) that are rated SB-1 by Raymond James. 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. As of June 30, 2020, the Underlying Index was composed of 140 constituents with market capitalizations ranging from $88 million to $1.54 trillion. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Raymond James SB-1 Equity ETF (RYJ)
Historical Stock Data for Invesco Raymond James SB-1 Equity ETF (RYJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $69.68 | $69.68 | $69.34 | $69.45 | $69.45 | 807 |
| 2025-03-27 | $70.06 | $70.39 | $70.06 | $70.25 | $70.25 | 495 |
| 2025-03-26 | $70.25 | $70.31 | $70.22 | $70.24 | $70.24 | 1,346 |
| 2025-03-25 | $70.30 | $70.30 | $70.18 | $70.18 | $70.18 | 344 |
| 2025-03-24 | $70.26 | $70.36 | $70.22 | $70.36 | $70.36 | 969 |
| 2025-03-21 | $69.07 | $69.39 | $69.07 | $69.39 | $69.39 | 1,461 |
| 2025-03-20 | $69.59 | $69.64 | $69.59 | $69.64 | $69.64 | 1,421 |
| 2025-03-19 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 594 |
| 2025-03-18 | $69.62 | $69.62 | $69.50 | $69.59 | $69.59 | 3,671 |
| 2025-03-17 | $69.65 | $70.00 | $69.65 | $70.00 | $70.00 | 161 |
| 2025-03-14 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 108 |
| 2025-03-13 | $68.28 | $68.28 | $68.15 | $68.15 | $68.15 | 466 |
| 2025-03-12 | $69.03 | $69.04 | $68.51 | $68.73 | $68.73 | 1,961 |
| 2025-03-11 | $70.10 | $70.10 | $69.18 | $69.39 | $69.39 | 2,124 |
| 2025-03-10 | $71.36 | $71.36 | $70.26 | $70.61 | $70.61 | 2,137 |
| 2025-03-07 | $70.53 | $71.32 | $70.53 | $71.32 | $71.32 | 2,452 |
| 2025-03-06 | $70.16 | $70.26 | $69.81 | $70.21 | $70.21 | 1,446 |
| 2025-03-05 | $70.03 | $70.45 | $69.88 | $70.38 | $70.38 | 1,248 |
| 2025-03-04 | $70.42 | $70.87 | $70.07 | $70.07 | $70.07 | 1,145 |
| 2025-03-03 | $72.04 | $72.26 | $71.13 | $71.30 | $71.30 | 1,234 |
| 2025-02-28 | $71.42 | $71.96 | $71.14 | $71.96 | $71.96 | 1,206 |
| 2025-02-27 | $71.72 | $72.01 | $71.33 | $71.33 | $71.33 | 1,104 |
| 2025-02-26 | $72.70 | $72.70 | $71.95 | $71.95 | $71.95 | 2,724 |
| 2025-02-25 | $72.11 | $72.53 | $72.11 | $72.41 | $72.41 | 19,617 |
| 2025-02-24 | $72.30 | $72.55 | $72.12 | $72.22 | $72.22 | 5,691 |
| 2025-02-21 | $72.44 | $72.44 | $72.09 | $72.11 | $72.11 | 3,135 |
| 2025-02-20 | $72.47 | $72.77 | $72.38 | $72.77 | $72.77 | 1,765 |
| 2025-02-19 | $72.85 | $73.05 | $72.85 | $73.05 | $73.05 | 2,679 |
| 2025-02-18 | $72.43 | $72.89 | $72.43 | $72.89 | $72.89 | 2,818 |
| 2025-02-14 | $72.43 | $72.63 | $72.43 | $72.51 | $72.51 | 859 |
| 2025-02-13 | $71.91 | $72.45 | $71.91 | $72.45 | $72.45 | 351 |
| 2025-02-12 | $71.51 | $71.76 | $71.49 | $71.70 | $71.70 | 1,154 |
| 2025-02-11 | $72.02 | $72.39 | $71.91 | $72.39 | $72.39 | 981 |
| 2025-02-10 | $71.93 | $72.21 | $71.93 | $72.13 | $72.13 | 2,220 |
| 2025-02-07 | $72.04 | $72.04 | $71.68 | $71.68 | $71.68 | 1,152 |
| 2025-02-06 | $72.05 | $72.07 | $71.98 | $71.98 | $71.98 | 519 |
| 2025-02-05 | $71.76 | $72.09 | $71.76 | $72.08 | $72.08 | 1,012 |
| 2025-02-04 | $71.40 | $71.65 | $71.40 | $71.58 | $71.58 | 1,636 |
| 2025-02-03 | $70.84 | $71.66 | $70.84 | $71.50 | $71.50 | 4,476 |
| 2025-01-31 | $72.29 | $72.36 | $71.73 | $71.73 | $71.73 | 1,975 |
| 2025-01-30 | $72.35 | $72.45 | $72.22 | $72.39 | $72.39 | 1,506 |
| 2025-01-29 | $72.37 | $72.37 | $71.93 | $71.94 | $71.94 | 887 |
| 2025-01-28 | $72.10 | $72.19 | $72.01 | $72.19 | $72.19 | 1,137 |
| 2025-01-27 | $72.26 | $72.43 | $72.22 | $72.43 | $72.43 | 546 |
| 2025-01-24 | $72.19 | $72.30 | $72.13 | $72.17 | $72.17 | 867 |
| 2025-01-23 | $71.43 | $72.03 | $71.43 | $72.02 | $72.02 | 1,123 |
| 2025-01-22 | $71.92 | $71.92 | $71.56 | $71.56 | $71.56 | 921 |
| 2025-01-21 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 226 |
| 2025-01-17 | $71.05 | $71.10 | $70.80 | $70.90 | $70.90 | 1,097 |
| 2025-01-16 | $70.22 | $70.86 | $70.16 | $70.81 | $70.81 | 4,141 |
| 2025-01-15 | $70.49 | $70.49 | $70.19 | $70.29 | $70.29 | 1,199 |
| 2025-01-14 | $69.49 | $69.86 | $69.49 | $69.86 | $69.86 | 1,637 |
| 2025-01-13 | $69.15 | $69.29 | $69.15 | $69.29 | $69.29 | 320 |
| 2025-01-10 | $68.71 | $68.71 | $68.35 | $68.41 | $68.41 | 737 |
| 2025-01-08 | $68.71 | $69.33 | $68.71 | $69.33 | $69.33 | 270 |
| 2025-01-07 | $69.41 | $69.63 | $69.07 | $69.07 | $69.07 | 1,215 |
| 2025-01-06 | $69.87 | $69.87 | $69.20 | $69.20 | $69.20 | 12,553 |
| 2025-01-03 | $69.30 | $69.36 | $69.26 | $69.29 | $69.29 | 1,480 |
| 2025-01-02 | $69.51 | $69.54 | $69.05 | $69.06 | $69.06 | 1,777 |
| 2024-12-31 | $69.39 | $69.39 | $69.01 | $69.12 | $69.12 | 1,858 |
| 2024-12-30 | $68.63 | $69.20 | $68.63 | $69.09 | $69.09 | 2,073 |
| 2024-12-27 | $70.09 | $70.34 | $69.60 | $69.81 | $69.81 | 916 |
| 2024-12-26 | $69.98 | $70.36 | $69.98 | $70.36 | $70.36 | 6,883 |
| 2024-12-24 | $70.03 | $70.23 | $70.03 | $70.23 | $70.23 | 1,143 |
| 2024-12-23 | $69.37 | $69.87 | $69.37 | $69.87 | $69.87 | 985 |
| 2024-12-20 | $70.97 | $70.97 | $70.67 | $70.67 | $69.79 | 1,122 |
| 2024-12-19 | $70.39 | $70.39 | $70.09 | $70.09 | $70.09 | 2,636 |
| 2024-12-18 | $70.78 | $70.78 | $70.27 | $70.27 | $70.27 | 611 |
| 2024-12-17 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 263 |
| 2024-12-16 | $72.92 | $73.04 | $72.53 | $72.53 | $72.53 | 2,226 |
| 2024-12-13 | $73.24 | $73.24 | $73.13 | $73.13 | $73.13 | 866 |
| 2024-12-12 | $73.54 | $73.70 | $73.54 | $73.54 | $73.54 | 2,610 |
| 2024-12-11 | $73.68 | $73.68 | $73.55 | $73.55 | $73.55 | 1,009 |
| 2024-12-10 | $73.61 | $73.74 | $73.52 | $73.52 | $73.52 | 526 |
| 2024-12-09 | $74.47 | $74.59 | $74.17 | $74.17 | $74.17 | 615 |
| 2024-12-06 | $74.60 | $74.60 | $74.27 | $74.36 | $74.36 | 2,058 |
| 2024-12-05 | $74.63 | $74.73 | $74.33 | $74.33 | $74.33 | 4,798 |
| 2024-12-04 | $75.18 | $75.18 | $74.58 | $74.58 | $74.58 | 329 |
| 2024-12-03 | $75.31 | $75.38 | $75.31 | $75.31 | $75.31 | 818 |
| 2024-12-02 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 346 |
| 2024-11-29 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 330 |
| 2024-11-27 | $75.18 | $75.18 | $75.18 | $75.18 | $75.18 | 192 |
| 2024-11-26 | $75.13 | $75.35 | $75.07 | $75.35 | $75.35 | 1,294 |
| 2024-11-25 | $75.85 | $75.85 | $75.37 | $75.51 | $75.51 | 467 |
| 2024-11-22 | $74.13 | $74.86 | $74.13 | $74.83 | $74.83 | 1,273 |
| 2024-11-21 | $73.29 | $74.00 | $73.29 | $73.97 | $73.97 | 1,682 |
| 2024-11-20 | $72.69 | $73.00 | $72.64 | $73.00 | $73.00 | 1,396 |
| 2024-11-19 | $72.55 | $73.05 | $72.55 | $72.90 | $72.90 | 2,600 |
| 2024-11-18 | $73.16 | $73.16 | $73.06 | $73.09 | $73.09 | 731 |
| 2024-11-15 | $73.05 | $73.08 | $72.98 | $73.08 | $73.08 | 1,302 |
| 2024-11-14 | $73.31 | $73.44 | $73.18 | $73.18 | $73.18 | 2,289 |
| 2024-11-13 | $73.87 | $73.87 | $73.61 | $73.61 | $73.61 | 2,178 |
| 2024-11-12 | $73.82 | $73.82 | $73.50 | $73.50 | $73.50 | 798 |
| 2024-11-11 | $74.04 | $74.04 | $74.02 | $74.03 | $74.03 | 1,144 |
| 2024-11-08 | $73.31 | $73.70 | $73.31 | $73.70 | $73.70 | 996 |
| 2024-11-07 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 414 |
| 2024-11-06 | $72.48 | $72.58 | $72.48 | $72.58 | $72.58 | 1,619 |
| 2024-11-05 | $71.51 | $71.51 | $71.51 | $71.51 | $71.51 | 319 |
| 2024-11-04 | $70.50 | $70.50 | $70.38 | $70.38 | $70.38 | 327 |
| 2024-11-01 | $70.49 | $70.49 | $70.49 | $70.49 | $70.49 | 197 |
| 2024-10-31 | $70.78 | $70.78 | $70.39 | $70.39 | $70.39 | 562 |
| 2024-10-30 | $71.08 | $71.09 | $71.03 | $71.03 | $71.03 | 729 |
| 2024-10-29 | $71.18 | $71.19 | $71.09 | $71.09 | $71.09 | 920 |
| 2024-10-28 | $71.53 | $71.58 | $71.50 | $71.50 | $71.50 | 1,050 |
| 2024-10-25 | $71.38 | $71.38 | $70.94 | $70.94 | $70.94 | 5,419 |
| 2024-10-24 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 18 |
| 2024-10-23 | $71.33 | $71.33 | $71.12 | $71.25 | $71.25 | 810 |
| 2024-10-22 | $71.50 | $71.53 | $71.48 | $71.53 | $71.53 | 873 |
| 2024-10-21 | $72.05 | $72.13 | $72.00 | $72.00 | $72.00 | 664 |
| 2024-10-18 | $72.44 | $72.79 | $72.44 | $72.79 | $72.79 | 2,798 |
| 2024-10-17 | $72.36 | $72.46 | $72.36 | $72.46 | $72.46 | 2,482 |
| 2024-10-16 | $72.67 | $72.71 | $72.63 | $72.63 | $72.63 | 719 |
| 2024-10-15 | $72.72 | $72.74 | $72.32 | $72.34 | $72.34 | 2,622 |
| 2024-10-14 | $72.02 | $72.40 | $72.02 | $72.39 | $72.39 | 736 |
| 2024-10-11 | $71.53 | $71.86 | $71.53 | $71.86 | $71.86 | 593 |
| 2024-10-10 | $71.18 | $71.33 | $71.09 | $71.20 | $71.20 | 13,401 |
| 2024-10-09 | $71.40 | $71.42 | $71.40 | $71.42 | $71.42 | 503 |
| 2024-10-08 | $70.49 | $71.22 | $70.49 | $71.22 | $71.22 | 1,245 |
| 2024-10-07 | $70.75 | $70.85 | $70.60 | $70.60 | $70.60 | 1,867 |
| 2024-10-04 | $70.92 | $71.34 | $70.92 | $71.34 | $71.34 | 224 |
| 2024-10-03 | $71.03 | $71.03 | $70.84 | $70.92 | $70.92 | 395 |
| 2024-10-02 | $71.41 | $71.54 | $71.34 | $71.38 | $71.38 | 2,633 |
| 2024-10-01 | $71.65 | $71.71 | $71.36 | $71.64 | $71.64 | 2,238 |
| 2024-09-30 | $71.70 | $71.86 | $71.70 | $71.86 | $71.86 | 678 |
| 2024-09-27 | $71.90 | $71.91 | $71.73 | $71.77 | $71.77 | 1,255 |
| 2024-09-26 | $71.29 | $71.41 | $71.28 | $71.41 | $71.41 | 2,782 |
| 2024-09-25 | $71.01 | $71.01 | $70.68 | $70.68 | $70.68 | 339 |
| 2024-09-24 | $71.03 | $71.21 | $71.03 | $71.13 | $71.13 | 2,660 |
| 2024-09-23 | $70.82 | $71.07 | $70.82 | $71.06 | $71.06 | 1,518 |
| 2024-09-20 | $70.33 | $70.61 | $70.29 | $70.56 | $70.56 | 1,475 |
| 2024-09-19 | $70.69 | $70.79 | $70.69 | $70.73 | $70.73 | 662 |
| 2024-09-18 | $70.46 | $70.46 | $70.13 | $70.21 | $70.21 | 4,279 |
| 2024-09-17 | $70.52 | $70.52 | $70.23 | $70.32 | $70.32 | 1,360 |
| 2024-09-16 | $69.85 | $70.45 | $69.85 | $70.44 | $70.44 | 6,677 |
| 2024-09-13 | $69.74 | $69.74 | $69.74 | $69.74 | $69.74 | 267 |
| 2024-09-12 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 169 |
| 2024-09-11 | $67.91 | $68.74 | $67.91 | $68.74 | $68.74 | 326 |
| 2024-09-10 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 125 |
| 2024-09-09 | $69.31 | $69.31 | $69.13 | $69.13 | $69.13 | 1,503 |
| 2024-09-06 | $68.72 | $68.82 | $68.62 | $68.62 | $68.62 | 5,148 |
| 2024-09-05 | $69.05 | $69.15 | $69.05 | $69.15 | $69.15 | 368 |
| 2024-09-04 | $69.95 | $69.95 | $69.40 | $69.55 | $69.55 | 1,857 |
| 2024-09-03 | $70.13 | $70.13 | $69.80 | $69.80 | $69.80 | 567 |
| 2024-08-30 | $70.15 | $70.33 | $70.15 | $70.33 | $70.33 | 394 |
| 2024-08-29 | $69.78 | $69.96 | $69.57 | $69.60 | $69.60 | 1,470 |
| 2024-08-28 | $69.38 | $69.53 | $69.38 | $69.53 | $69.53 | 1,661 |
| 2024-08-27 | $69.73 | $69.73 | $69.59 | $69.72 | $69.72 | 763 |
| 2024-08-26 | $70.21 | $70.27 | $69.85 | $69.85 | $69.85 | 611 |
| 2024-08-23 | $69.70 | $69.88 | $69.68 | $69.88 | $69.88 | 7,022 |
| 2024-08-22 | $69.30 | $69.30 | $68.99 | $69.12 | $69.12 | 495 |
| 2024-08-21 | $69.15 | $69.41 | $69.06 | $69.41 | $69.41 | 3,985 |
| 2024-08-20 | $68.82 | $68.87 | $68.73 | $68.80 | $68.80 | 835 |
| 2024-08-19 | $68.65 | $68.85 | $68.65 | $68.85 | $68.85 | 711 |
| 2024-08-16 | $68.05 | $68.39 | $68.05 | $68.39 | $68.39 | 605 |
| 2024-08-15 | $68.15 | $68.22 | $68.15 | $68.22 | $68.22 | 297 |
| 2024-08-14 | $67.46 | $67.71 | $67.46 | $67.66 | $67.66 | 2,698 |
| 2024-08-13 | $66.71 | $67.34 | $66.71 | $67.34 | $67.34 | 1,066 |
| 2024-08-12 | $67.20 | $67.20 | $66.57 | $66.57 | $66.57 | 687 |
| 2024-08-09 | $66.64 | $67.09 | $66.64 | $67.09 | $67.09 | 1,502 |
| 2024-08-08 | $66.24 | $66.95 | $66.24 | $66.94 | $66.94 | 448 |
| 2024-08-07 | $66.86 | $67.20 | $66.02 | $66.02 | $66.02 | 2,244 |
| 2024-08-06 | $66.12 | $66.75 | $66.12 | $66.37 | $66.37 | 2,065 |
| 2024-08-05 | $66.12 | $66.53 | $65.58 | $65.79 | $65.79 | 1,271 |
| 2024-08-02 | $67.42 | $67.42 | $66.52 | $66.91 | $66.91 | 499 |
| 2024-08-01 | $68.65 | $68.65 | $68.05 | $68.13 | $68.13 | 1,044 |
| 2024-07-31 | $68.36 | $68.71 | $68.36 | $68.39 | $68.39 | 1,340 |
| 2024-07-30 | $67.80 | $68.16 | $67.80 | $68.16 | $68.16 | 388 |
| 2024-07-29 | $67.79 | $68.07 | $67.79 | $67.92 | $67.92 | 1,703 |
| 2024-07-26 | $67.64 | $68.13 | $67.64 | $67.96 | $67.96 | 391 |
| 2024-07-25 | $67.46 | $68.20 | $67.46 | $67.52 | $67.52 | 1,885 |
| 2024-07-24 | $67.44 | $67.66 | $67.37 | $67.37 | $67.37 | 4,062 |
| 2024-07-23 | $67.59 | $67.80 | $67.52 | $67.54 | $67.54 | 7,547 |
| 2024-07-22 | $67.51 | $67.85 | $67.51 | $67.85 | $67.85 | 939 |
| 2024-07-19 | $67.88 | $67.88 | $67.46 | $67.46 | $67.46 | 635 |
| 2024-07-18 | $68.92 | $68.92 | $68.11 | $68.11 | $68.11 | 5,715 |
| 2024-07-17 | $68.92 | $69.08 | $68.77 | $68.77 | $68.77 | 1,582 |
| 2024-07-16 | $68.24 | $68.63 | $68.22 | $68.61 | $68.61 | 2,091 |
| 2024-07-15 | $67.59 | $67.89 | $67.54 | $67.54 | $67.54 | 1,262 |
| 2024-07-12 | $67.33 | $67.82 | $67.33 | $67.56 | $67.56 | 2,553 |
| 2024-07-11 | $66.26 | $67.11 | $66.26 | $66.96 | $66.96 | 5,041 |
| 2024-07-10 | $65.69 | $66.25 | $65.69 | $66.25 | $66.25 | 1,186 |
| 2024-07-09 | $65.47 | $65.69 | $65.47 | $65.57 | $65.57 | 1,474 |
| 2024-07-08 | $65.70 | $65.70 | $65.68 | $65.68 | $65.68 | 364 |
| 2024-07-05 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | 64 |
| 2024-07-03 | $65.67 | $65.67 | $65.67 | $65.67 | $65.67 | 52 |
| 2024-07-02 | $65.23 | $65.39 | $65.23 | $65.39 | $65.39 | 846 |
| 2024-07-01 | $65.31 | $65.31 | $65.08 | $65.09 | $65.09 | 415 |
| 2024-06-28 | $65.63 | $65.63 | $65.47 | $65.48 | $65.48 | 2,462 |
| 2024-06-27 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 165 |
| 2024-06-26 | $65.35 | $65.42 | $65.26 | $65.42 | $65.42 | 1,650 |
| 2024-06-25 | $65.65 | $65.71 | $65.65 | $65.71 | $65.71 | 549 |
| 2024-06-24 | $66.19 | $66.31 | $66.19 | $66.21 | $66.21 | 3,216 |
| 2024-06-21 | $65.74 | $65.74 | $65.68 | $65.68 | $65.68 | 460 |
| 2024-06-20 | $65.62 | $65.62 | $65.49 | $65.62 | $65.62 | 2,079 |
| 2024-06-18 | $65.06 | $65.53 | $65.06 | $65.53 | $65.53 | 1,185 |
| 2024-06-17 | $64.51 | $65.23 | $64.51 | $65.21 | $65.21 | 4,267 |
| 2024-06-14 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 810 |
| 2024-06-13 | $64.65 | $64.94 | $64.65 | $64.94 | $64.94 | 810 |
| 2024-06-12 | $65.27 | $65.33 | $65.19 | $65.19 | $65.19 | 757 |
| 2024-06-11 | $64.32 | $64.88 | $64.32 | $64.88 | $64.88 | 424 |
| 2024-06-10 | $64.52 | $64.87 | $64.52 | $64.81 | $64.81 | 1,544 |
| 2024-06-07 | $64.57 | $65.13 | $64.57 | $64.91 | $64.91 | 3,146 |
| 2024-06-06 | $65.05 | $65.11 | $65.03 | $65.03 | $65.03 | 2,449 |
| 2024-06-05 | $65.02 | $65.20 | $65.02 | $65.20 | $65.20 | 352 |
| 2024-06-04 | $64.98 | $65.09 | $64.95 | $64.95 | $64.95 | 967 |
| 2024-06-03 | $65.34 | $65.34 | $64.64 | $65.04 | $65.04 | 2,329 |
| 2024-05-31 | $64.61 | $65.47 | $64.61 | $65.47 | $65.47 | 1,336 |
| 2024-05-30 | $64.40 | $64.68 | $64.40 | $64.68 | $64.68 | 1,175 |
| 2024-05-29 | $64.56 | $64.61 | $64.46 | $64.46 | $64.46 | 1,830 |
| 2024-05-28 | $65.65 | $65.65 | $65.11 | $65.20 | $65.20 | 1,678 |
| 2024-05-24 | $65.82 | $65.83 | $65.76 | $65.80 | $65.80 | 984 |
| 2024-05-23 | $65.75 | $65.76 | $65.36 | $65.36 | $65.36 | 1,221 |
| 2024-05-22 | $66.28 | $66.34 | $66.11 | $66.11 | $66.11 | 1,678 |
| 2024-05-21 | $66.28 | $66.43 | $66.26 | $66.43 | $66.43 | 977 |
| 2024-05-20 | $66.44 | $66.66 | $66.44 | $66.57 | $66.57 | 2,624 |
| 2024-05-17 | $66.52 | $66.55 | $66.41 | $66.55 | $66.55 | 3,621 |
| 2024-05-16 | $66.51 | $66.83 | $66.51 | $66.71 | $66.71 | 2,121 |
| 2024-05-15 | $66.71 | $66.73 | $66.64 | $66.73 | $66.73 | 5,878 |
| 2024-05-14 | $66.20 | $66.48 | $66.20 | $66.47 | $66.47 | 1,608 |
| 2024-05-13 | $66.53 | $66.53 | $66.24 | $66.24 | $66.24 | 837 |
| 2024-05-10 | $66.13 | $66.26 | $66.10 | $66.26 | $66.26 | 1,846 |
| 2024-05-09 | $65.88 | $66.09 | $65.88 | $66.09 | $66.09 | 1,402 |
| 2024-05-08 | $65.79 | $65.86 | $65.78 | $65.86 | $65.86 | 1,710 |
| 2024-05-07 | $65.88 | $65.88 | $65.57 | $65.73 | $65.73 | 5,618 |
| 2024-05-06 | $65.32 | $65.45 | $65.22 | $65.45 | $65.45 | 8,785 |
| 2024-05-03 | $64.97 | $65.11 | $64.97 | $65.11 | $65.11 | 634 |
| 2024-05-02 | $64.45 | $64.54 | $64.37 | $64.54 | $64.54 | 4,037 |
| 2024-05-01 | $63.92 | $64.70 | $63.86 | $64.20 | $64.20 | 16,667 |
| 2024-04-30 | $64.55 | $64.55 | $64.21 | $64.22 | $64.22 | 4,005 |
| 2024-04-29 | $64.44 | $65.00 | $64.44 | $64.99 | $64.99 | 5,690 |
| 2024-04-26 | $64.30 | $64.71 | $64.30 | $64.51 | $64.51 | 9,336 |
| 2024-04-25 | $63.89 | $64.19 | $63.67 | $64.18 | $64.18 | 4,979 |
| 2024-04-24 | $63.96 | $64.27 | $63.96 | $64.27 | $64.27 | 942 |
| 2024-04-23 | $63.75 | $64.32 | $63.72 | $64.20 | $64.20 | 787 |
| 2024-04-22 | $63.49 | $63.76 | $63.46 | $63.67 | $63.67 | 2,665 |
| 2024-04-19 | $63.29 | $63.39 | $63.27 | $63.35 | $63.35 | 2,926 |
| 2024-04-18 | $63.18 | $63.21 | $62.96 | $63.05 | $63.05 | 915 |
| 2024-04-17 | $62.79 | $63.02 | $62.74 | $62.95 | $62.95 | 6,884 |
| 2024-04-16 | $62.91 | $63.17 | $62.91 | $63.05 | $63.05 | 1,920 |
| 2024-04-15 | $64.39 | $64.39 | $63.20 | $63.25 | $63.25 | 5,407 |
| 2024-04-12 | $64.01 | $64.10 | $63.63 | $63.71 | $63.71 | 2,649 |
| 2024-04-11 | $64.67 | $64.78 | $64.58 | $64.58 | $64.58 | 2,347 |
| 2024-04-10 | $64.70 | $64.79 | $64.67 | $64.74 | $64.74 | 949 |
| 2024-04-09 | $65.19 | $65.48 | $65.19 | $65.48 | $65.48 | 1,530 |
| 2024-04-08 | $65.50 | $65.57 | $65.34 | $65.43 | $65.43 | 3,039 |
| 2024-04-05 | $65.05 | $65.44 | $65.05 | $65.38 | $65.38 | 3,034 |
| 2024-04-04 | $66.04 | $66.04 | $65.18 | $65.18 | $65.18 | 2,789 |
| 2024-04-03 | $65.35 | $65.66 | $65.35 | $65.63 | $65.63 | 1,402 |
| 2024-04-02 | $65.62 | $65.62 | $65.47 | $65.59 | $65.59 | 1,359 |
| 2024-04-01 | $65.85 | $65.95 | $65.76 | $65.95 | $65.95 | 1,396 |
| 2024-03-28 | $65.83 | $66.23 | $65.83 | $66.17 | $66.17 | 3,151 |
| 2024-03-27 | $65.69 | $65.91 | $65.55 | $65.91 | $65.91 | 3,024 |
| 2024-03-26 | $65.45 | $65.47 | $65.15 | $65.15 | $65.15 | 1,733 |
| 2024-03-25 | $65.10 | $65.39 | $65.10 | $65.19 | $65.19 | 3,395 |
| 2024-03-22 | $66.13 | $66.13 | $65.36 | $65.36 | $65.36 | 17,093 |
| 2024-03-21 | $66.40 | $66.40 | $66.12 | $66.29 | $66.29 | 18,520 |
| 2024-03-20 | $64.65 | $65.77 | $64.65 | $65.76 | $65.76 | 6,345 |
| 2024-03-19 | $64.51 | $65.05 | $64.51 | $64.92 | $64.92 | 12,433 |
| 2024-03-18 | $64.75 | $64.75 | $64.38 | $64.38 | $64.38 | 6,339 |
| 2024-03-15 | $64.55 | $64.67 | $64.55 | $64.63 | $64.63 | 2,268 |
| 2024-03-14 | $65.46 | $65.52 | $64.31 | $64.55 | $64.55 | 4,294 |
| 2024-03-13 | $65.72 | $65.83 | $65.58 | $65.70 | $65.70 | 7,084 |
| 2024-03-12 | $65.16 | $65.54 | $65.10 | $65.48 | $65.48 | 5,275 |
| 2024-03-11 | $65.38 | $65.42 | $65.26 | $65.26 | $65.26 | 23,190 |
| 2024-03-08 | $66.48 | $66.48 | $65.61 | $65.61 | $65.61 | 2,039 |
| 2024-03-07 | $65.83 | $65.83 | $65.52 | $65.60 | $65.60 | 3,717 |
| 2024-03-06 | $65.18 | $65.48 | $65.06 | $65.35 | $65.35 | 7,053 |
| 2024-03-05 | $64.73 | $65.06 | $64.63 | $64.82 | $64.82 | 8,540 |
| 2024-03-04 | $65.10 | $65.16 | $64.86 | $64.94 | $64.94 | 3,013 |
| 2024-03-01 | $65.04 | $65.31 | $65.04 | $65.30 | $65.30 | 1,615 |
| 2024-02-29 | $64.06 | $64.62 | $64.06 | $64.31 | $64.31 | 1,900 |
| 2024-02-28 | $63.91 | $64.00 | $63.56 | $63.56 | $63.56 | 2,341 |
| 2024-02-27 | $63.88 | $64.23 | $63.88 | $64.20 | $64.20 | 12,418 |
| 2024-02-26 | $63.84 | $63.84 | $63.51 | $63.57 | $63.57 | 742 |
| 2024-02-23 | $63.26 | $63.60 | $63.19 | $63.37 | $63.37 | 5,137 |
| 2024-02-22 | $63.11 | $63.42 | $63.11 | $63.39 | $63.39 | 3,734 |
| 2024-02-21 | $62.70 | $62.75 | $62.35 | $62.69 | $62.69 | 6,744 |
| 2024-02-20 | $62.89 | $62.89 | $62.60 | $62.66 | $62.66 | 4,532 |
| 2024-02-16 | $62.86 | $63.54 | $62.86 | $63.17 | $63.17 | 3,413 |
| 2024-02-15 | $62.36 | $63.32 | $62.36 | $63.30 | $63.30 | 2,203 |
| 2024-02-14 | $61.38 | $62.04 | $61.38 | $62.03 | $62.03 | 3,119 |
| 2024-02-13 | $61.31 | $61.31 | $60.68 | $61.02 | $61.02 | 2,671 |
| 2024-02-12 | $62.73 | $63.27 | $62.73 | $63.11 | $63.11 | 3,507 |
| 2024-02-09 | $61.55 | $62.05 | $61.55 | $62.01 | $62.01 | 3,365 |
| 2024-02-08 | $60.69 | $61.46 | $60.69 | $61.34 | $61.34 | 12,520 |
| 2024-02-07 | $60.85 | $60.85 | $60.61 | $60.79 | $60.79 | 1,906 |
| 2024-02-06 | $60.29 | $60.67 | $60.29 | $60.67 | $60.67 | 8,617 |
| 2024-02-05 | $60.84 | $60.84 | $59.88 | $60.42 | $60.42 | 37,238 |
| 2024-02-02 | $61.00 | $61.28 | $60.65 | $61.13 | $61.13 | 10,610 |
| 2024-02-01 | $60.93 | $61.31 | $60.42 | $61.27 | $61.27 | 3,626 |
| 2024-01-31 | $61.68 | $61.76 | $60.75 | $60.75 | $60.75 | 22,414 |
| 2024-01-30 | $62.24 | $62.35 | $61.99 | $62.09 | $62.09 | 9,440 |
| 2024-01-29 | $61.67 | $62.51 | $61.67 | $62.51 | $62.51 | 4,933 |
| 2024-01-26 | $61.89 | $61.89 | $61.52 | $61.76 | $61.76 | 3,952 |
| 2024-01-25 | $61.57 | $61.63 | $61.28 | $61.48 | $61.48 | 6,102 |
| 2024-01-24 | $61.61 | $61.83 | $61.06 | $61.10 | $61.10 | 12,994 |
| 2024-01-23 | $61.61 | $61.79 | $61.12 | $61.36 | $61.36 | 2,878 |
| 2024-01-22 | $61.25 | $61.40 | $61.02 | $61.40 | $61.40 | 3,994 |
| 2024-01-19 | $60.20 | $60.56 | $59.93 | $60.55 | $60.55 | 10,606 |
| 2024-01-18 | $60.19 | $60.19 | $59.99 | $60.16 | $60.16 | 8,695 |
| 2024-01-17 | $59.75 | $60.00 | $59.75 | $59.95 | $59.95 | 3,681 |
| 2024-01-16 | $60.62 | $60.62 | $60.15 | $60.29 | $60.29 | 1,515 |
| 2024-01-12 | $61.79 | $61.79 | $60.96 | $61.02 | $61.02 | 2,995 |
| 2024-01-11 | $61.34 | $61.34 | $60.99 | $61.11 | $61.11 | 974 |
| 2024-01-10 | $61.37 | $61.54 | $61.37 | $61.44 | $61.44 | 5,101 |
| 2024-01-09 | $61.37 | $61.51 | $61.37 | $61.51 | $61.51 | 343 |
| 2024-01-08 | $60.13 | $61.79 | $60.13 | $61.79 | $61.79 | 964 |
| 2024-01-05 | $59.86 | $60.44 | $59.86 | $60.16 | $60.16 | 8,666 |
| 2024-01-04 | $60.34 | $60.34 | $60.21 | $60.21 | $60.21 | 233 |
| 2024-01-03 | $61.23 | $61.23 | $60.28 | $60.28 | $60.28 | 960 |
| 2024-01-02 | $61.50 | $61.92 | $61.48 | $61.51 | $61.51 | 3,792 |
| 2023-12-29 | $62.21 | $62.21 | $61.76 | $61.79 | $61.79 | 4,084 |
| 2023-12-28 | $62.20 | $62.25 | $62.20 | $62.23 | $62.23 | 1,301 |
| 2023-12-27 | $62.10 | $62.32 | $62.03 | $62.13 | $62.13 | 986 |
| 2023-12-26 | $61.62 | $62.09 | $61.62 | $62.07 | $62.07 | 2,724 |
| 2023-12-22 | $61.00 | $61.38 | $61.00 | $61.21 | $61.21 | 1,883 |
| 2023-12-21 | $60.43 | $60.84 | $60.41 | $60.84 | $60.84 | 6,529 |
| 2023-12-20 | $60.88 | $61.35 | $59.75 | $59.75 | $59.75 | 6,292 |
| 2023-12-19 | $60.94 | $61.15 | $60.89 | $61.15 | $61.15 | 3,669 |
| 2023-12-18 | $60.34 | $60.34 | $60.18 | $60.18 | $60.18 | 11,254 |
| 2023-12-15 | $61.57 | $61.57 | $60.94 | $61.18 | $61.18 | 3,492 |
| 2023-12-14 | $61.50 | $61.50 | $61.20 | $61.50 | $61.50 | 2,457 |
| 2023-12-13 | $58.48 | $60.21 | $58.39 | $60.20 | $60.20 | 3,480 |
| 2023-12-12 | $58.18 | $58.62 | $58.18 | $58.49 | $58.49 | 2,621 |
| 2023-12-11 | $58.32 | $58.63 | $58.32 | $58.58 | $58.58 | 7,953 |
| 2023-12-08 | $58.38 | $58.48 | $58.10 | $58.39 | $58.39 | 5,542 |
| 2023-12-07 | $57.98 | $58.14 | $57.92 | $58.14 | $58.14 | 4,956 |
| 2023-12-06 | $58.28 | $58.56 | $57.72 | $57.72 | $57.72 | 2,294 |
| 2023-12-05 | $58.19 | $58.22 | $57.87 | $57.90 | $57.90 | 2,398 |
| 2023-12-04 | $58.29 | $58.57 | $58.20 | $58.57 | $58.57 | 6,573 |
| 2023-12-01 | $57.99 | $58.24 | $57.99 | $58.23 | $58.23 | 275 |
| 2023-11-30 | $56.65 | $56.86 | $56.65 | $56.80 | $56.80 | 968 |
| 2023-11-29 | $56.75 | $56.92 | $56.57 | $56.57 | $56.57 | 836 |
| 2023-11-28 | $56.13 | $56.22 | $55.90 | $56.08 | $56.08 | 1,794 |
| 2023-11-27 | $56.28 | $56.28 | $56.11 | $56.20 | $56.20 | 906 |
| 2023-11-24 | $56.45 | $56.45 | $56.38 | $56.43 | $56.43 | 1,006 |
| 2023-11-22 | $56.14 | $56.18 | $56.08 | $56.11 | $56.11 | 3,443 |
| 2023-11-21 | $56.12 | $56.12 | $55.82 | $55.85 | $55.85 | 1,092 |
| 2023-11-20 | $56.32 | $56.32 | $56.10 | $56.23 | $56.23 | 1,349 |
| 2023-11-17 | $55.30 | $55.97 | $55.30 | $55.97 | $55.97 | 2,791 |
| 2023-11-16 | $55.05 | $55.08 | $55.05 | $55.08 | $55.08 | 915 |
| 2023-11-15 | $56.22 | $56.22 | $55.97 | $55.97 | $55.97 | 2,472 |
| 2023-11-14 | $55.06 | $55.62 | $55.06 | $55.62 | $55.62 | 1,608 |
| 2023-11-13 | $52.95 | $53.33 | $52.95 | $53.32 | $53.32 | 2,637 |
| 2023-11-10 | $52.88 | $53.30 | $52.77 | $53.30 | $53.30 | 2,973 |
| 2023-11-09 | $53.87 | $53.87 | $52.63 | $52.68 | $52.68 | 2,112 |
| 2023-11-08 | $54.20 | $54.20 | $53.57 | $53.66 | $53.66 | 4,441 |
| 2023-11-07 | $54.10 | $54.52 | $54.10 | $54.42 | $54.42 | 2,163 |
| 2023-11-06 | $54.49 | $54.49 | $54.44 | $54.44 | $54.44 | 481 |
| 2023-11-03 | $54.87 | $55.61 | $54.87 | $55.39 | $55.39 | 2,105 |
| 2023-11-02 | $53.28 | $54.13 | $53.28 | $54.13 | $54.13 | 4,170 |
| 2023-11-01 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 105 |
| 2023-10-31 | $52.53 | $52.62 | $52.53 | $52.62 | $52.62 | 2,125 |
| 2023-10-30 | $51.78 | $52.20 | $51.74 | $52.10 | $52.10 | 3,147 |
| 2023-10-27 | $51.90 | $51.93 | $51.59 | $51.62 | $51.62 | 1,114 |
| 2023-10-26 | $52.28 | $52.54 | $52.25 | $52.25 | $52.25 | 864 |
| 2023-10-25 | $52.10 | $52.16 | $52.07 | $52.07 | $52.07 | 936 |
| 2023-10-24 | $52.58 | $53.10 | $52.58 | $52.79 | $52.79 | 1,262 |
| 2023-10-23 | $52.90 | $52.90 | $52.35 | $52.35 | $52.35 | 2,796 |
| 2023-10-20 | $53.30 | $53.35 | $52.90 | $52.90 | $52.90 | 3,882 |
| 2023-10-19 | $54.54 | $54.54 | $53.65 | $53.74 | $53.74 | 1,198 |
| 2023-10-18 | $54.75 | $54.75 | $54.42 | $54.44 | $54.44 | 2,872 |
| 2023-10-17 | $54.64 | $55.72 | $54.64 | $55.48 | $55.48 | 1,218 |
| 2023-10-16 | $54.90 | $54.92 | $54.90 | $54.91 | $54.91 | 679 |
| 2023-10-13 | $54.46 | $54.46 | $54.08 | $54.08 | $54.08 | 200 |
| 2023-10-12 | $54.52 | $54.60 | $54.04 | $54.17 | $54.17 | 1,807 |
| 2023-10-11 | $55.32 | $55.32 | $54.76 | $55.10 | $55.10 | 803 |
| 2023-10-10 | $54.88 | $55.30 | $54.88 | $55.15 | $55.15 | 4,371 |
| 2023-10-09 | $54.13 | $54.73 | $54.13 | $54.67 | $54.67 | 4,850 |
| 2023-10-06 | $53.69 | $54.32 | $53.63 | $54.32 | $54.32 | 352 |
| 2023-10-05 | $53.51 | $53.90 | $53.36 | $53.90 | $53.90 | 2,075 |
| 2023-10-04 | $53.60 | $53.73 | $53.42 | $53.71 | $53.71 | 2,669 |
| 2023-10-03 | $53.87 | $54.03 | $53.87 | $53.87 | $53.87 | 4,881 |
| 2023-10-02 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 105 |
| 2023-09-29 | $56.21 | $56.21 | $55.67 | $55.73 | $55.73 | 1,660 |
| 2023-09-28 | $55.62 | $55.83 | $55.56 | $55.82 | $55.82 | 6,276 |
| 2023-09-27 | $55.21 | $55.53 | $55.21 | $55.35 | $55.35 | 2,651 |
| 2023-09-26 | $55.54 | $55.85 | $55.15 | $55.17 | $55.17 | 4,749 |
| 2023-09-25 | $55.57 | $56.01 | $55.53 | $55.90 | $55.90 | 3,407 |
| 2023-09-22 | $55.99 | $55.99 | $55.84 | $55.84 | $55.84 | 379 |
| 2023-09-21 | $56.59 | $56.59 | $56.03 | $56.03 | $56.03 | 3,754 |
| 2023-09-20 | $57.61 | $57.61 | $56.98 | $56.98 | $56.98 | 826 |
| 2023-09-19 | $57.39 | $57.39 | $57.37 | $57.37 | $57.37 | 520 |
| 2023-09-18 | $57.64 | $57.64 | $57.46 | $57.46 | $57.46 | 837 |
| 2023-09-15 | $57.77 | $57.77 | $57.59 | $57.59 | $57.59 | 279 |
| 2023-09-14 | $57.81 | $58.24 | $57.81 | $58.24 | $58.24 | 3,912 |
| 2023-09-13 | $57.81 | $57.82 | $57.49 | $57.49 | $57.49 | 2,053 |
| 2023-09-12 | $57.97 | $58.19 | $57.97 | $58.06 | $58.06 | 991 |
| 2023-09-11 | $57.93 | $57.99 | $57.87 | $57.87 | $57.87 | 2,817 |
| 2023-09-08 | $58.04 | $58.05 | $57.79 | $57.79 | $57.79 | 2,326 |
| 2023-09-07 | $57.99 | $57.99 | $57.73 | $57.85 | $57.85 | 3,519 |
| 2023-09-06 | $58.77 | $58.77 | $57.99 | $58.24 | $58.24 | 6,117 |
| 2023-09-05 | $58.80 | $58.83 | $58.57 | $58.57 | $58.57 | 684 |
| 2023-09-01 | $59.06 | $59.40 | $59.06 | $59.38 | $59.38 | 537 |
| 2023-08-31 | $58.86 | $58.86 | $58.64 | $58.64 | $58.64 | 1,526 |
| 2023-08-30 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 585 |
| 2023-08-29 | $57.71 | $58.47 | $57.71 | $58.47 | $58.47 | 1,743 |
| 2023-08-28 | $57.53 | $58.08 | $57.53 | $57.85 | $57.85 | 1,502 |
| 2023-08-25 | $57.52 | $57.52 | $57.33 | $57.33 | $57.33 | 387 |
| 2023-08-24 | $57.74 | $57.74 | $57.15 | $57.15 | $57.15 | 1,924 |
| 2023-08-23 | $56.98 | $57.78 | $56.98 | $57.70 | $57.70 | 2,551 |
| 2023-08-22 | $57.14 | $57.19 | $56.97 | $57.04 | $57.04 | 836 |
| 2023-08-21 | $56.92 | $57.23 | $56.91 | $57.23 | $57.23 | 569 |
| 2023-08-18 | $57.04 | $57.25 | $56.98 | $57.20 | $57.20 | 2,110 |
| 2023-08-17 | $57.51 | $57.51 | $57.11 | $57.11 | $57.11 | 2,341 |
| 2023-08-16 | $58.14 | $58.25 | $57.65 | $57.65 | $57.65 | 7,779 |
| 2023-08-15 | $58.49 | $58.49 | $58.22 | $58.22 | $58.22 | 424 |
| 2023-08-14 | $58.95 | $59.02 | $58.95 | $59.01 | $59.01 | 462 |
| 2023-08-11 | $59.11 | $59.19 | $59.11 | $59.12 | $59.12 | 6,374 |
| 2023-08-10 | $59.50 | $59.51 | $59.06 | $59.13 | $59.13 | 8,081 |
| 2023-08-09 | $58.92 | $58.92 | $58.83 | $58.83 | $58.83 | 552 |
| 2023-08-08 | $58.83 | $59.07 | $58.61 | $59.04 | $59.04 | 2,050 |
| 2023-08-07 | $59.44 | $59.50 | $59.44 | $59.50 | $59.50 | 3,332 |
| 2023-08-04 | $60.07 | $60.07 | $59.35 | $59.35 | $59.35 | 1,430 |
| 2023-08-03 | $59.56 | $59.84 | $59.51 | $59.61 | $59.61 | 40,240 |
| 2023-08-02 | $59.93 | $60.04 | $59.57 | $59.80 | $59.80 | 9,614 |
| 2023-08-01 | $60.73 | $60.73 | $60.40 | $60.73 | $60.73 | 2,080 |
| 2023-07-31 | $60.94 | $60.97 | $60.94 | $60.97 | $60.97 | 292 |
| 2023-07-28 | $60.33 | $60.54 | $60.33 | $60.54 | $60.54 | 1,968 |
| 2023-07-27 | $60.52 | $60.68 | $59.75 | $59.75 | $59.75 | 2,322 |
| 2023-07-26 | $60.46 | $60.65 | $60.46 | $60.65 | $60.65 | 2,246 |
| 2023-07-25 | $60.42 | $60.60 | $60.26 | $60.26 | $60.26 | 2,528 |
| 2023-07-24 | $60.39 | $60.55 | $60.39 | $60.55 | $60.55 | 2,008 |
| 2023-07-21 | $60.52 | $60.54 | $60.41 | $60.41 | $60.41 | 3,319 |
| 2023-07-20 | $60.52 | $60.52 | $60.24 | $60.40 | $60.40 | 6,026 |
| 2023-07-19 | $60.16 | $60.64 | $60.16 | $60.61 | $60.61 | 8,789 |
| 2023-07-18 | $60.14 | $60.14 | $59.96 | $60.06 | $60.06 | 3,196 |
| 2023-07-17 | $59.02 | $59.72 | $59.02 | $59.50 | $59.50 | 4,873 |
| 2023-07-14 | $59.22 | $59.22 | $59.18 | $59.18 | $59.18 | 2,075 |
| 2023-07-13 | $59.83 | $59.95 | $59.83 | $59.95 | $59.95 | 2,362 |
| 2023-07-12 | $59.76 | $59.77 | $59.55 | $59.55 | $59.55 | 1,742 |
| 2023-07-11 | $58.80 | $59.38 | $58.80 | $59.26 | $59.26 | 1,827 |
| 2023-07-10 | $58.41 | $58.61 | $58.41 | $58.59 | $58.59 | 3,337 |
| 2023-07-07 | $57.54 | $58.03 | $57.54 | $57.93 | $57.93 | 1,528 |
| 2023-07-06 | $56.79 | $57.25 | $56.70 | $57.25 | $57.25 | 1,611 |
| 2023-07-05 | $58.05 | $58.09 | $58.03 | $58.03 | $58.03 | 1,071 |
| 2023-07-03 | $58.06 | $58.53 | $58.06 | $58.51 | $58.51 | 851 |
| 2023-06-30 | $58.35 | $58.35 | $58.19 | $58.19 | $58.19 | 291 |
| 2023-06-29 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 69 |
| 2023-06-28 | $56.80 | $57.13 | $56.65 | $57.13 | $57.13 | 1,003 |
| 2023-06-27 | $56.13 | $56.94 | $56.13 | $56.86 | $56.86 | 986 |
| 2023-06-26 | $56.21 | $56.35 | $56.10 | $56.10 | $56.10 | 481 |
| 2023-06-23 | $56.14 | $56.23 | $55.93 | $55.93 | $55.93 | 702 |
| 2023-06-22 | $56.43 | $56.69 | $56.43 | $56.69 | $56.69 | 235 |
| 2023-06-21 | $57.09 | $57.35 | $57.07 | $57.09 | $57.09 | 2,557 |
| 2023-06-20 | $57.59 | $57.59 | $57.00 | $57.35 | $57.35 | 636 |
| 2023-06-16 | $57.75 | $57.85 | $57.60 | $57.60 | $57.60 | 613 |
| 2023-06-15 | $57.17 | $57.86 | $57.17 | $57.81 | $57.81 | 1,928 |
| 2023-06-14 | $57.67 | $57.67 | $57.15 | $57.15 | $57.15 | 758 |
| 2023-06-13 | $57.55 | $57.72 | $57.52 | $57.66 | $57.66 | 3,601 |
| 2023-06-12 | $56.76 | $56.83 | $56.57 | $56.71 | $56.71 | 2,289 |
| 2023-06-09 | $56.47 | $56.57 | $56.47 | $56.57 | $56.57 | 371 |
| 2023-06-08 | $56.75 | $57.05 | $56.75 | $57.01 | $57.01 | 1,153 |
| 2023-06-07 | $57.03 | $57.15 | $57.01 | $57.13 | $57.13 | 1,817 |
| 2023-06-06 | $55.04 | $56.23 | $55.04 | $56.23 | $56.23 | 1,837 |
| 2023-06-05 | $55.48 | $55.55 | $55.28 | $55.28 | $55.28 | 3,054 |
| 2023-06-02 | $55.67 | $55.78 | $55.67 | $55.78 | $55.78 | 754 |
| 2023-06-01 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 138 |
| 2023-05-31 | $53.42 | $53.61 | $53.42 | $53.61 | $53.61 | 1,048 |
| 2023-05-30 | $54.03 | $54.21 | $54.03 | $54.21 | $54.21 | 196 |
| 2023-05-26 | $53.98 | $54.35 | $53.98 | $54.35 | $54.35 | 2,824 |
| 2023-05-25 | $53.64 | $53.71 | $53.47 | $53.71 | $53.71 | 694 |
| 2023-05-24 | $54.54 | $54.54 | $54.02 | $54.12 | $54.12 | 3,256 |
| 2023-05-23 | $55.38 | $55.43 | $54.94 | $54.94 | $54.94 | 9,808 |
| 2023-05-22 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 127 |
| 2023-05-19 | $54.87 | $54.94 | $54.50 | $54.50 | $54.50 | 1,649 |
| 2023-05-18 | $54.49 | $54.73 | $54.49 | $54.73 | $54.73 | 431 |
| 2023-05-17 | $53.42 | $54.36 | $53.42 | $54.35 | $54.35 | 2,122 |
| 2023-05-16 | $53.43 | $53.43 | $53.17 | $53.17 | $53.17 | 2,421 |
| 2023-05-15 | $53.86 | $54.33 | $53.86 | $54.09 | $54.09 | 1,089 |
| 2023-05-12 | $53.09 | $53.46 | $53.09 | $53.46 | $53.46 | 2,152 |
| 2023-05-11 | $53.39 | $53.54 | $53.34 | $53.54 | $53.54 | 1,757 |
| 2023-05-10 | $53.85 | $53.93 | $53.46 | $53.87 | $53.87 | 2,609 |
| 2023-05-09 | $53.62 | $53.79 | $53.62 | $53.79 | $53.79 | 1,196 |
| 2023-05-08 | $53.96 | $53.96 | $53.81 | $53.82 | $53.82 | 2,495 |
| 2023-05-05 | $53.82 | $53.90 | $53.82 | $53.83 | $53.83 | 784 |
| 2023-05-04 | $52.67 | $52.67 | $52.16 | $52.51 | $52.51 | 3,812 |
| 2023-05-03 | $53.53 | $53.76 | $53.28 | $53.28 | $53.28 | 1,727 |
| 2023-05-02 | $53.27 | $53.70 | $53.27 | $53.70 | $53.70 | 736 |
| 2023-05-01 | $55.16 | $55.39 | $55.11 | $55.11 | $55.11 | 1,984 |
| 2023-04-28 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 167 |
| 2023-04-27 | $54.00 | $54.60 | $54.00 | $54.60 | $54.60 | 708 |
| 2023-04-26 | $53.75 | $53.95 | $53.75 | $53.95 | $53.95 | 903 |
| 2023-04-25 | $54.87 | $54.88 | $54.36 | $54.36 | $54.36 | 4,829 |
| 2023-04-24 | $55.62 | $55.62 | $55.24 | $55.49 | $55.49 | 2,596 |
| 2023-04-21 | $55.21 | $55.53 | $55.21 | $55.53 | $55.53 | 2,009 |
| 2023-04-20 | $55.30 | $55.41 | $55.27 | $55.41 | $55.41 | 1,523 |
| 2023-04-19 | $55.73 | $55.95 | $55.73 | $55.80 | $55.80 | 1,058 |
| 2023-04-18 | $55.65 | $55.68 | $55.54 | $55.68 | $55.68 | 3,059 |
| 2023-04-17 | $55.62 | $55.83 | $55.56 | $55.83 | $55.83 | 1,196 |
| 2023-04-14 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 190 |
| 2023-04-13 | $55.41 | $55.62 | $55.36 | $55.62 | $55.62 | 1,212 |
| 2023-04-12 | $55.72 | $55.72 | $54.99 | $54.99 | $54.99 | 5,279 |
| 2023-04-11 | $55.62 | $55.74 | $55.48 | $55.48 | $55.48 | 660 |
| 2023-04-10 | $54.47 | $54.97 | $54.47 | $54.97 | $54.97 | 593 |
| 2023-04-06 | $54.15 | $54.58 | $54.15 | $54.48 | $54.48 | 1,811 |
| 2023-04-05 | $54.32 | $54.39 | $54.29 | $54.39 | $54.39 | 867 |
| 2023-04-04 | $55.17 | $55.17 | $54.51 | $54.75 | $54.75 | 2,747 |
| 2023-04-03 | $55.93 | $55.93 | $55.48 | $55.56 | $55.56 | 744 |
| 2023-03-31 | $55.23 | $55.40 | $55.15 | $55.40 | $55.40 | 1,552 |
| 2023-03-30 | $54.23 | $54.36 | $54.23 | $54.36 | $54.36 | 376 |
| 2023-03-29 | $54.15 | $54.36 | $54.00 | $54.36 | $54.36 | 2,102 |
| 2023-03-28 | $53.53 | $53.65 | $53.50 | $53.60 | $53.60 | 1,689 |
| 2023-03-27 | $53.35 | $53.52 | $53.35 | $53.52 | $53.52 | 188 |
| 2023-03-24 | $52.28 | $52.88 | $52.28 | $52.88 | $52.88 | 1,425 |
| 2023-03-23 | $53.29 | $53.73 | $52.57 | $52.75 | $52.75 | 1,063 |
| 2023-03-22 | $54.32 | $54.32 | $52.97 | $52.97 | $52.97 | 934 |
| 2023-03-21 | $54.23 | $54.33 | $54.23 | $54.33 | $54.33 | 1,159 |
| 2023-03-20 | $53.08 | $53.32 | $53.08 | $53.32 | $53.32 | 2,176 |
| 2023-03-17 | $53.83 | $53.83 | $52.94 | $52.94 | $52.94 | 1,373 |
| 2023-03-16 | $52.87 | $54.37 | $52.87 | $54.26 | $54.26 | 2,926 |
| 2023-03-15 | $53.50 | $53.56 | $53.33 | $53.46 | $53.46 | 5,744 |
| 2023-03-14 | $55.18 | $55.55 | $54.58 | $54.76 | $54.76 | 1,056 |
| 2023-03-13 | $54.38 | $54.38 | $53.97 | $53.97 | $53.97 | 2,636 |
| 2023-03-10 | $54.73 | $54.83 | $54.73 | $54.83 | $54.83 | 1,492 |
| 2023-03-09 | $57.71 | $57.72 | $56.59 | $56.59 | $56.59 | 632 |
| 2023-03-08 | $57.90 | $58.17 | $57.82 | $58.14 | $58.14 | 622 |
| 2023-03-07 | $58.49 | $58.49 | $58.24 | $58.24 | $58.24 | 896 |
| 2023-03-06 | $58.96 | $58.98 | $58.88 | $58.88 | $58.88 | 619 |
| 2023-03-03 | $59.27 | $59.43 | $59.27 | $59.34 | $59.34 | 1,707 |
| 2023-03-02 | $57.86 | $58.39 | $57.86 | $58.39 | $58.39 | 1,224 |
| 2023-03-01 | $58.06 | $58.30 | $58.06 | $58.30 | $58.30 | 1,035 |
| 2023-02-28 | $58.60 | $58.62 | $58.34 | $58.34 | $58.34 | 3,153 |
| 2023-02-27 | $58.79 | $58.79 | $58.27 | $58.30 | $58.30 | 765 |
| 2023-02-24 | $57.93 | $58.14 | $57.63 | $58.14 | $58.14 | 675 |
| 2023-02-23 | $58.58 | $59.13 | $58.42 | $58.98 | $58.98 | 2,953 |
| 2023-02-22 | $58.69 | $58.81 | $58.34 | $58.57 | $58.57 | 4,146 |
| 2023-02-21 | $59.63 | $59.63 | $58.59 | $58.59 | $58.59 | 2,760 |
| 2023-02-17 | $60.04 | $60.29 | $59.86 | $60.29 | $60.29 | 4,759 |
| 2023-02-16 | $60.51 | $61.00 | $60.47 | $60.47 | $60.47 | 2,663 |
| 2023-02-15 | $60.09 | $60.92 | $60.09 | $60.92 | $60.92 | 8,993 |
| 2023-02-14 | $59.86 | $60.61 | $59.86 | $60.61 | $60.61 | 3,183 |
| 2023-02-13 | $59.62 | $60.31 | $59.62 | $60.22 | $60.22 | 1,252 |
| 2023-02-10 | $59.03 | $59.63 | $59.03 | $59.60 | $59.60 | 861 |
| 2023-02-09 | $60.87 | $60.87 | $59.39 | $59.39 | $59.39 | 719 |
| 2023-02-08 | $60.52 | $60.52 | $60.23 | $60.25 | $60.25 | 2,481 |
| 2023-02-07 | $60.05 | $60.93 | $59.91 | $60.93 | $60.93 | 2,068 |
| 2023-02-06 | $60.50 | $60.50 | $60.34 | $60.34 | $60.34 | 1,866 |
| 2023-02-03 | $61.09 | $61.44 | $60.95 | $61.03 | $61.03 | 2,404 |
| 2023-02-02 | $60.92 | $61.74 | $60.92 | $61.49 | $61.49 | 2,431 |
| 2023-02-01 | $59.73 | $60.79 | $59.47 | $60.54 | $60.54 | 3,722 |
| 2023-01-31 | $58.99 | $59.82 | $58.80 | $59.82 | $59.82 | 1,342 |
| 2023-01-30 | $58.99 | $59.12 | $58.60 | $58.60 | $58.60 | 937 |
| 2023-01-27 | $59.02 | $59.50 | $58.89 | $59.35 | $59.35 | 2,892 |
| 2023-01-26 | $58.64 | $58.99 | $58.51 | $58.99 | $58.99 | 1,078 |
| 2023-01-25 | $57.95 | $58.42 | $57.80 | $58.42 | $58.42 | 1,126 |
| 2023-01-24 | $58.60 | $58.60 | $58.34 | $58.38 | $58.38 | 2,133 |
| 2023-01-23 | $57.86 | $58.66 | $57.86 | $58.54 | $58.54 | 9,192 |
| 2023-01-20 | $56.66 | $57.72 | $56.66 | $57.72 | $57.72 | 649 |
| 2023-01-19 | $56.90 | $56.90 | $56.71 | $56.71 | $56.71 | 896 |
| 2023-01-18 | $58.62 | $58.62 | $57.10 | $57.19 | $57.19 | 14,834 |
| 2023-01-17 | $58.14 | $58.15 | $57.72 | $57.88 | $57.88 | 1,411 |
| 2023-01-13 | $57.57 | $57.94 | $57.57 | $57.94 | $57.94 | 354 |
| 2023-01-12 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 234 |
| 2023-01-11 | $56.61 | $56.91 | $56.61 | $56.91 | $56.91 | 813 |
| 2023-01-10 | $56.08 | $56.20 | $56.08 | $56.20 | $56.20 | 434 |
| 2023-01-09 | $56.13 | $56.13 | $55.69 | $55.69 | $55.69 | 1,153 |
| 2023-01-06 | $55.42 | $55.45 | $55.42 | $55.45 | $55.45 | 463 |
| 2023-01-05 | $54.16 | $54.37 | $54.04 | $54.15 | $54.15 | 3,660 |
| 2023-01-04 | $54.55 | $54.72 | $54.55 | $54.62 | $54.62 | 871 |
| 2023-01-03 | $53.89 | $53.89 | $53.77 | $53.81 | $53.81 | 657 |
| 2022-12-30 | $53.70 | $54.19 | $53.70 | $54.19 | $54.19 | 3,027 |
| 2022-12-29 | $52.98 | $54.19 | $52.98 | $54.13 | $54.13 | 8,129 |
| 2022-12-28 | $53.50 | $53.50 | $52.78 | $52.78 | $52.78 | 750 |
| 2022-12-27 | $53.71 | $53.80 | $53.59 | $53.59 | $53.59 | 4,603 |
| 2022-12-23 | $53.46 | $53.85 | $53.46 | $53.85 | $53.85 | 484 |
| 2022-12-22 | $53.49 | $53.49 | $52.63 | $53.47 | $53.47 | 4,297 |
| 2022-12-21 | $54.28 | $54.30 | $54.12 | $54.12 | $54.12 | 1,673 |
| 2022-12-20 | $52.74 | $53.28 | $52.74 | $53.16 | $53.16 | 2,686 |
| 2022-12-19 | $53.38 | $53.38 | $52.86 | $53.00 | $53.00 | 2,435 |
| 2022-12-16 | $54.25 | $54.34 | $53.90 | $54.34 | $53.94 | 2,447 |
| 2022-12-15 | $55.22 | $55.22 | $54.69 | $54.69 | $54.29 | 2,984 |
| 2022-12-14 | $56.52 | $56.56 | $55.64 | $55.93 | $55.52 | 4,224 |
| 2022-12-13 | $56.79 | $56.79 | $55.86 | $55.87 | $55.46 | 3,509 |
| 2022-12-12 | $54.78 | $55.34 | $54.78 | $55.32 | $54.91 | 3,069 |
| 2022-12-09 | $54.90 | $55.15 | $54.62 | $54.62 | $54.62 | 2,044 |
| 2022-12-08 | $55.10 | $55.20 | $55.01 | $55.04 | $55.04 | 2,951 |
| 2022-12-07 | $54.70 | $54.88 | $54.70 | $54.83 | $54.83 | 2,165 |
| 2022-12-06 | $55.44 | $55.44 | $54.70 | $54.87 | $54.87 | 4,922 |
| 2022-12-05 | $56.14 | $56.15 | $55.83 | $55.83 | $55.83 | 978 |
| 2022-12-02 | $56.84 | $57.39 | $56.84 | $57.22 | $57.22 | 1,314 |
| 2022-12-01 | $57.30 | $57.32 | $56.92 | $57.04 | $57.04 | 2,389 |
| 2022-11-30 | $55.30 | $56.88 | $55.13 | $56.88 | $56.88 | 3,212 |
| 2022-11-29 | $55.61 | $55.61 | $55.31 | $55.36 | $55.36 | 766 |
| 2022-11-28 | $56.08 | $56.08 | $55.24 | $55.24 | $55.24 | 664 |
| 2022-11-25 | $56.39 | $56.39 | $56.39 | $56.39 | $56.39 | 106 |
| 2022-11-23 | $56.04 | $56.23 | $55.93 | $56.19 | $56.19 | 1,424 |
| 2022-11-22 | $55.37 | $55.93 | $55.37 | $55.92 | $55.92 | 10,457 |
| 2022-11-21 | $55.09 | $55.35 | $55.09 | $55.35 | $55.35 | 302 |
| 2022-11-18 | $55.79 | $56.02 | $55.36 | $55.56 | $55.56 | 1,615 |
| 2022-11-17 | $54.97 | $55.31 | $54.92 | $55.31 | $55.31 | 3,808 |
| 2022-11-16 | $56.60 | $56.60 | $55.66 | $55.66 | $55.66 | 2,181 |
| 2022-11-15 | $56.79 | $57.24 | $56.77 | $56.77 | $56.77 | 8,229 |
| 2022-11-14 | $56.56 | $56.57 | $55.97 | $55.97 | $55.97 | 2,589 |
| 2022-11-11 | $56.29 | $56.71 | $56.29 | $56.71 | $56.71 | 1,092 |
| 2022-11-10 | $55.58 | $56.18 | $55.58 | $56.18 | $56.18 | 3,353 |
| 2022-11-09 | $54.02 | $54.03 | $53.06 | $53.15 | $53.15 | 3,415 |
| 2022-11-08 | $54.62 | $54.62 | $54.21 | $54.21 | $54.21 | 1,217 |
| 2022-11-07 | $54.15 | $54.15 | $53.69 | $53.99 | $53.99 | 990 |
| 2022-11-04 | $53.43 | $53.67 | $53.43 | $53.67 | $53.67 | 1,151 |
| 2022-11-03 | $53.46 | $53.75 | $53.03 | $53.45 | $53.45 | 2,442 |
| 2022-11-02 | $54.80 | $54.80 | $53.82 | $53.82 | $53.82 | 401 |
| 2022-11-01 | $55.38 | $55.63 | $55.38 | $55.45 | $55.45 | 1,307 |
| 2022-10-31 | $55.24 | $55.56 | $55.05 | $55.32 | $55.32 | 3,093 |
| 2022-10-28 | $54.57 | $55.41 | $54.57 | $55.41 | $55.41 | 797 |
| 2022-10-27 | $54.57 | $55.03 | $54.27 | $54.27 | $54.27 | 668 |
| 2022-10-26 | $54.26 | $54.52 | $54.02 | $54.02 | $54.02 | 906 |
| 2022-10-25 | $52.33 | $53.77 | $52.33 | $53.77 | $53.77 | 1,982 |
| 2022-10-24 | $52.03 | $52.40 | $51.88 | $52.35 | $52.35 | 1,831 |
| 2022-10-21 | $51.71 | $52.09 | $51.18 | $52.09 | $52.09 | 5,412 |
| 2022-10-20 | $51.93 | $52.38 | $51.34 | $51.40 | $51.40 | 2,441 |
| 2022-10-19 | $52.25 | $52.52 | $51.55 | $51.84 | $51.84 | 4,719 |
| 2022-10-18 | $53.35 | $53.35 | $52.64 | $52.80 | $52.80 | 1,865 |
| 2022-10-17 | $51.45 | $52.20 | $51.45 | $52.16 | $52.16 | 1,710 |
| 2022-10-14 | $51.21 | $51.21 | $50.84 | $50.84 | $50.84 | 710 |
| 2022-10-13 | $50.75 | $52.22 | $50.75 | $52.17 | $52.17 | 3,253 |
| 2022-10-12 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 474 |
| 2022-10-11 | $51.52 | $51.52 | $50.85 | $51.04 | $51.04 | 2,022 |
| 2022-10-10 | $51.56 | $51.65 | $51.21 | $51.21 | $51.21 | 779 |
| 2022-10-07 | $52.46 | $52.46 | $51.61 | $51.71 | $51.71 | 372 |
| 2022-10-06 | $53.26 | $53.35 | $53.13 | $53.13 | $53.13 | 687 |
| 2022-10-05 | $53.45 | $53.65 | $52.84 | $53.55 | $53.55 | 3,743 |
| 2022-10-04 | $52.66 | $53.95 | $52.66 | $53.95 | $53.95 | 1,747 |
| 2022-10-03 | $51.54 | $51.82 | $51.40 | $51.82 | $51.82 | 2,890 |
| 2022-09-30 | $51.64 | $51.70 | $50.66 | $50.66 | $50.66 | 834 |
| 2022-09-29 | $51.58 | $51.58 | $50.58 | $50.82 | $50.82 | 2,079 |
| 2022-09-28 | $50.95 | $52.01 | $50.92 | $52.01 | $52.01 | 2,083 |
| 2022-09-27 | $51.19 | $51.19 | $50.31 | $50.58 | $50.58 | 1,118 |
| 2022-09-26 | $51.38 | $51.38 | $50.35 | $50.43 | $50.43 | 2,576 |
| 2022-09-23 | $52.14 | $52.14 | $51.23 | $51.23 | $51.23 | 718 |
| 2022-09-22 | $53.69 | $53.69 | $52.66 | $52.82 | $52.82 | 3,334 |
| 2022-09-21 | $55.14 | $55.14 | $54.05 | $54.05 | $54.05 | 1,988 |
| 2022-09-20 | $54.74 | $54.98 | $54.59 | $54.69 | $54.69 | 2,730 |
| 2022-09-19 | $55.21 | $55.41 | $55.20 | $55.41 | $55.41 | 3,543 |
| 2022-09-16 | $55.24 | $55.24 | $54.69 | $55.21 | $55.21 | 2,584 |
| 2022-09-15 | $56.94 | $56.94 | $56.06 | $56.06 | $56.06 | 2,632 |
| 2022-09-14 | $56.54 | $56.69 | $56.48 | $56.48 | $56.48 | 905 |
| 2022-09-13 | $57.05 | $57.05 | $56.23 | $56.41 | $56.41 | 4,147 |
| 2022-09-12 | $58.42 | $58.67 | $58.32 | $58.50 | $58.50 | 1,102 |
| 2022-09-09 | $57.74 | $57.87 | $57.71 | $57.87 | $57.87 | 1,065 |
| 2022-09-08 | $56.81 | $56.91 | $56.81 | $56.91 | $56.91 | 687 |
| 2022-09-07 | $55.37 | $56.58 | $55.37 | $56.52 | $56.52 | 1,436 |
| 2022-09-06 | $55.59 | $55.59 | $55.33 | $55.33 | $55.33 | 616 |
| 2022-09-02 | $56.73 | $56.73 | $55.76 | $55.76 | $55.76 | 1,494 |
| 2022-09-01 | $55.51 | $56.05 | $55.49 | $56.05 | $56.05 | 1,347 |
| 2022-08-31 | $56.98 | $56.98 | $56.56 | $56.58 | $56.58 | 5,203 |
| 2022-08-30 | $57.75 | $57.75 | $56.70 | $56.83 | $56.83 | 1,454 |
| 2022-08-29 | $57.76 | $58.21 | $57.76 | $57.86 | $57.86 | 4,216 |
| 2022-08-26 | $58.73 | $58.73 | $58.19 | $58.22 | $58.22 | 472 |
| 2022-08-25 | $59.50 | $59.88 | $59.35 | $59.86 | $59.86 | 6,067 |
| 2022-08-24 | $59.01 | $59.31 | $59.01 | $59.17 | $59.17 | 5,488 |
| 2022-08-23 | $58.76 | $58.88 | $58.69 | $58.69 | $58.69 | 997 |
| 2022-08-22 | $59.07 | $59.07 | $58.47 | $58.55 | $58.55 | 33,734 |
| 2022-08-19 | $60.33 | $60.33 | $59.70 | $59.70 | $59.70 | 4,482 |
| 2022-08-18 | $60.47 | $60.76 | $60.39 | $60.76 | $60.76 | 3,178 |
| 2022-08-17 | $60.75 | $60.75 | $59.97 | $60.29 | $60.29 | 5,684 |
| 2022-08-16 | $60.96 | $61.36 | $60.82 | $61.13 | $61.13 | 44,965 |
| 2022-08-15 | $60.86 | $61.35 | $60.86 | $61.33 | $61.33 | 2,490 |
| 2022-08-12 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 16 |
| 2022-08-11 | $60.52 | $60.52 | $60.11 | $60.11 | $60.11 | 2,606 |
| 2022-08-10 | $59.86 | $60.04 | $59.79 | $60.00 | $60.00 | 7,974 |
| 2022-08-09 | $58.73 | $58.73 | $58.15 | $58.23 | $58.23 | 655 |
| 2022-08-08 | $59.26 | $59.26 | $58.64 | $58.74 | $58.74 | 1,964 |
| 2022-08-05 | $57.75 | $58.10 | $57.75 | $58.10 | $58.10 | 481 |
| 2022-08-04 | $58.00 | $58.00 | $57.75 | $57.79 | $57.79 | 2,729 |
| 2022-08-03 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 99 |
| 2022-08-02 | $56.65 | $56.86 | $56.51 | $56.81 | $56.81 | 1,286 |
| 2022-08-01 | $56.89 | $56.89 | $56.71 | $56.71 | $56.71 | 246 |
| 2022-07-29 | $56.65 | $57.00 | $56.54 | $57.00 | $57.00 | 557 |
| 2022-07-28 | $55.59 | $56.45 | $55.59 | $56.39 | $56.39 | 5,010 |
| 2022-07-27 | $54.74 | $55.47 | $54.56 | $55.47 | $55.47 | 2,898 |
| 2022-07-26 | $54.20 | $54.20 | $54.07 | $54.10 | $54.10 | 1,507 |
| 2022-07-25 | $54.36 | $54.55 | $54.20 | $54.45 | $54.45 | 2,279 |
| 2022-07-22 | $54.76 | $54.76 | $53.91 | $54.09 | $54.09 | 3,347 |
| 2022-07-21 | $54.36 | $54.78 | $54.36 | $54.78 | $54.78 | 971 |
| 2022-07-20 | $54.05 | $54.72 | $54.05 | $54.72 | $54.72 | 3,365 |
| 2022-07-19 | $53.17 | $53.85 | $53.17 | $53.85 | $53.85 | 1,618 |
| 2022-07-18 | $52.98 | $53.08 | $52.18 | $52.18 | $52.18 | 3,344 |
| 2022-07-15 | $52.17 | $52.22 | $52.17 | $52.22 | $52.22 | 375 |
| 2022-07-14 | $50.88 | $51.28 | $50.68 | $51.28 | $51.28 | 567 |
| 2022-07-13 | $51.18 | $52.07 | $51.16 | $51.88 | $51.88 | 5,068 |
| 2022-07-12 | $52.03 | $52.24 | $51.85 | $51.90 | $51.90 | 1,886 |
| 2022-07-11 | $52.07 | $52.18 | $51.94 | $51.94 | $51.94 | 677 |
| 2022-07-08 | $53.06 | $53.25 | $53.00 | $53.00 | $53.00 | 464 |
| 2022-07-07 | $53.03 | $53.08 | $52.93 | $52.93 | $52.93 | 1,076 |
| 2022-07-06 | $51.47 | $51.81 | $51.47 | $51.81 | $51.81 | 180 |
| 2022-07-05 | $51.30 | $52.21 | $50.65 | $52.21 | $52.21 | 1,216 |
| 2022-07-01 | $51.30 | $51.92 | $50.88 | $51.92 | $51.92 | 1,696 |
| 2022-06-30 | $50.99 | $51.15 | $50.99 | $51.15 | $51.15 | 1,714 |
| 2022-06-29 | $51.52 | $51.52 | $51.09 | $51.44 | $51.44 | 1,452 |
| 2022-06-28 | $53.53 | $53.53 | $51.96 | $52.03 | $52.03 | 1,984 |
| 2022-06-27 | $52.59 | $53.39 | $52.59 | $52.94 | $52.94 | 1,754 |
| 2022-06-24 | $52.80 | $52.80 | $52.73 | $52.73 | $52.73 | 546 |
| 2022-06-23 | $51.45 | $51.69 | $51.45 | $51.69 | $51.69 | 1,695 |
| 2022-06-22 | $51.23 | $51.27 | $50.81 | $50.95 | $50.95 | 2,562 |
| 2022-06-21 | $51.16 | $51.31 | $50.86 | $50.86 | $50.86 | 2,286 |
| 2022-06-17 | $49.78 | $50.30 | $49.78 | $50.09 | $50.09 | 1,287 |
| 2022-06-16 | $50.89 | $50.89 | $49.47 | $49.47 | $49.47 | 3,609 |
| 2022-06-15 | $51.55 | $52.47 | $51.55 | $51.88 | $51.88 | 3,957 |
| 2022-06-14 | $50.77 | $50.98 | $50.77 | $50.98 | $50.98 | 2,017 |
| 2022-06-13 | $52.79 | $52.79 | $51.24 | $51.34 | $51.34 | 6,259 |
| 2022-06-10 | $55.05 | $55.05 | $54.11 | $54.11 | $54.11 | 784 |
| 2022-06-09 | $56.56 | $56.63 | $55.79 | $55.79 | $55.79 | 1,798 |
| 2022-06-08 | $57.77 | $57.77 | $57.07 | $57.07 | $57.07 | 1,378 |
| 2022-06-07 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 97 |
| 2022-06-06 | $57.39 | $57.39 | $56.90 | $56.97 | $56.97 | 1,921 |
| 2022-06-03 | $56.70 | $56.89 | $56.58 | $56.89 | $56.89 | 2,167 |
| 2022-06-02 | $56.01 | $57.36 | $56.01 | $57.36 | $57.36 | 4,732 |
| 2022-06-01 | $56.01 | $56.28 | $55.81 | $56.15 | $56.15 | 534 |
| 2022-05-31 | $56.40 | $56.45 | $56.40 | $56.45 | $56.45 | 229 |
| 2022-05-27 | $56.55 | $57.02 | $56.55 | $57.02 | $57.02 | 2,851 |
| 2022-05-26 | $55.62 | $55.65 | $55.59 | $55.59 | $55.59 | 929 |
| 2022-05-25 | $54.25 | $54.60 | $53.95 | $54.46 | $54.46 | 1,687 |
| 2022-05-24 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 1,604 |
| 2022-05-23 | $53.82 | $54.30 | $53.81 | $54.22 | $54.22 | 1,731 |
| 2022-05-20 | $52.75 | $53.67 | $52.75 | $53.67 | $53.67 | 726 |
| 2022-05-19 | $53.30 | $54.12 | $53.15 | $53.67 | $53.67 | 2,831 |
| 2022-05-18 | $54.94 | $54.94 | $53.40 | $53.40 | $53.40 | 962 |
| 2022-05-17 | $54.56 | $55.38 | $54.56 | $55.38 | $55.38 | 954 |
| 2022-05-16 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 224 |
| 2022-05-13 | $52.95 | $54.11 | $52.95 | $53.94 | $53.94 | 1,335 |
| 2022-05-12 | $51.39 | $52.39 | $51.35 | $52.12 | $52.12 | 3,437 |
| 2022-05-11 | $52.99 | $53.36 | $51.64 | $51.64 | $51.64 | 4,694 |
| 2022-05-10 | $53.43 | $53.43 | $52.87 | $52.87 | $52.87 | 1,121 |
| 2022-05-09 | $54.92 | $54.92 | $53.11 | $53.11 | $53.11 | 5,957 |
| 2022-05-06 | $56.33 | $56.33 | $55.47 | $55.73 | $55.73 | 2,709 |
| 2022-05-05 | $58.27 | $58.27 | $56.14 | $56.41 | $56.41 | 5,990 |
| 2022-05-04 | $57.15 | $58.69 | $56.61 | $58.69 | $58.69 | 835 |
| 2022-05-03 | $57.42 | $57.42 | $57.13 | $57.35 | $57.35 | 2,033 |
| 2022-05-02 | $56.29 | $56.66 | $56.29 | $56.66 | $56.66 | 1,131 |
| 2022-04-29 | $57.80 | $57.80 | $56.30 | $56.30 | $56.30 | 1,533 |
| 2022-04-28 | $56.57 | $58.11 | $56.57 | $58.11 | $58.11 | 1,269 |
| 2022-04-27 | $57.13 | $57.13 | $56.96 | $56.96 | $56.96 | 171 |
| 2022-04-26 | $58.16 | $58.24 | $57.06 | $57.06 | $57.06 | 1,268 |
| 2022-04-25 | $57.43 | $58.42 | $57.43 | $58.42 | $58.42 | 1,246 |
| 2022-04-22 | $58.51 | $58.51 | $58.17 | $58.17 | $58.17 | 5,121 |
| 2022-04-21 | $61.19 | $61.19 | $59.70 | $59.70 | $59.70 | 1,086 |
| 2022-04-20 | $61.34 | $61.34 | $61.01 | $61.01 | $61.01 | 1,504 |
| 2022-04-19 | $60.73 | $60.80 | $60.73 | $60.79 | $60.79 | 556 |
| 2022-04-18 | $59.59 | $59.74 | $59.59 | $59.62 | $59.62 | 829 |
| 2022-04-14 | $60.60 | $60.60 | $60.04 | $60.04 | $60.04 | 213 |
| 2022-04-13 | $59.97 | $60.60 | $59.86 | $60.60 | $60.60 | 1,355 |
| 2022-04-12 | $60.12 | $60.17 | $59.41 | $59.41 | $59.41 | 1,819 |
| 2022-04-11 | $59.80 | $59.80 | $59.35 | $59.35 | $59.35 | 5,111 |
| 2022-04-08 | $60.01 | $60.01 | $59.76 | $59.76 | $59.76 | 244 |
| 2022-04-07 | $60.07 | $60.07 | $59.32 | $59.85 | $59.85 | 1,025 |
| 2022-04-06 | $59.62 | $60.19 | $59.62 | $60.08 | $60.08 | 3,562 |
| 2022-04-05 | $61.38 | $61.38 | $60.76 | $60.76 | $60.76 | 981 |
| 2022-04-04 | $61.65 | $61.96 | $61.65 | $61.89 | $61.89 | 1,121 |
| 2022-04-01 | $61.58 | $61.64 | $61.09 | $61.64 | $61.64 | 1,973 |
| 2022-03-31 | $61.78 | $61.78 | $61.06 | $61.06 | $61.06 | 507 |
| 2022-03-30 | $62.49 | $62.49 | $61.85 | $61.85 | $61.85 | 906 |
| 2022-03-29 | $61.83 | $62.95 | $61.83 | $62.86 | $62.86 | 1,157 |
| 2022-03-28 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 79 |
| 2022-03-25 | $61.35 | $61.46 | $61.07 | $61.46 | $61.46 | 1,121 |
| 2022-03-24 | $61.05 | $61.32 | $61.05 | $61.32 | $61.32 | 328 |
| 2022-03-23 | $61.45 | $61.48 | $60.74 | $60.74 | $60.74 | 851 |
| 2022-03-22 | $61.74 | $61.74 | $61.72 | $61.73 | $61.73 | 587 |
| 2022-03-21 | $61.32 | $61.38 | $60.83 | $61.02 | $61.02 | 3,144 |
| 2022-03-18 | $60.95 | $61.50 | $60.95 | $61.50 | $61.50 | 1,275 |
| 2022-03-17 | $60.83 | $60.87 | $60.83 | $60.87 | $60.87 | 827 |
| 2022-03-16 | $59.02 | $59.84 | $59.02 | $59.84 | $59.84 | 7,666 |
| 2022-03-15 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 149 |
| 2022-03-14 | $57.41 | $57.41 | $57.26 | $57.26 | $57.26 | 275 |
| 2022-03-11 | $58.97 | $59.12 | $58.43 | $58.44 | $58.44 | 1,114 |
| 2022-03-10 | $58.56 | $59.28 | $58.56 | $59.28 | $59.28 | 3,330 |
| 2022-03-09 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 9 |
| 2022-03-08 | $57.99 | $57.99 | $57.86 | $57.86 | $57.86 | 327 |
| 2022-03-07 | $58.53 | $58.53 | $57.35 | $57.35 | $57.35 | 3,666 |
| 2022-03-04 | $58.77 | $58.91 | $58.77 | $58.91 | $58.91 | 166 |
| 2022-03-03 | $59.69 | $59.80 | $59.54 | $59.76 | $59.76 | 514 |
| 2022-03-02 | $59.62 | $60.28 | $59.62 | $60.28 | $60.28 | 400 |
| 2022-03-01 | $59.74 | $59.74 | $58.81 | $58.90 | $58.90 | 4,205 |
| 2022-02-28 | $58.93 | $59.82 | $58.93 | $59.74 | $59.74 | 1,959 |
| 2022-02-25 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 230 |
| 2022-02-24 | $56.15 | $57.95 | $56.15 | $57.95 | $57.95 | 1,454 |
| 2022-02-23 | $58.17 | $58.17 | $56.87 | $56.91 | $56.91 | 6,101 |
| 2022-02-22 | $57.87 | $57.87 | $57.78 | $57.78 | $57.78 | 336 |
| 2022-02-18 | $58.67 | $59.18 | $58.67 | $58.82 | $58.82 | 1,039 |
| 2022-02-17 | $60.33 | $60.33 | $59.36 | $59.36 | $59.36 | 1,557 |
| 2022-02-16 | $60.71 | $60.82 | $60.46 | $60.72 | $60.72 | 1,622 |
| 2022-02-15 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 2 |
| 2022-02-14 | $59.42 | $59.42 | $59.30 | $59.30 | $59.30 | 499 |
| 2022-02-11 | $60.40 | $60.48 | $59.57 | $59.70 | $59.70 | 4,188 |
| 2022-02-10 | $60.64 | $60.64 | $60.19 | $60.21 | $60.21 | 737 |
| 2022-02-09 | $60.55 | $60.94 | $60.55 | $60.94 | $60.94 | 1,536 |
| 2022-02-08 | $59.81 | $60.03 | $59.81 | $60.03 | $60.03 | 325 |
| 2022-02-07 | $59.43 | $59.48 | $59.37 | $59.37 | $59.37 | 821 |
| 2022-02-04 | $58.64 | $59.59 | $58.64 | $59.18 | $59.18 | 1,425 |
| 2022-02-03 | $59.43 | $59.51 | $58.99 | $58.99 | $58.99 | 1,410 |
| 2022-02-02 | $60.34 | $60.34 | $59.57 | $60.00 | $60.00 | 1,854 |
| 2022-02-01 | $59.50 | $60.34 | $59.50 | $60.34 | $60.34 | 1,415 |
| 2022-01-31 | $58.67 | $59.55 | $58.67 | $59.55 | $59.55 | 931 |
| 2022-01-28 | $56.86 | $58.05 | $56.86 | $58.05 | $58.05 | 1,957 |
| 2022-01-27 | $58.63 | $58.63 | $57.00 | $57.06 | $57.06 | 321 |
| 2022-01-26 | $59.42 | $59.70 | $57.61 | $57.89 | $57.89 | 2,882 |
| 2022-01-25 | $58.25 | $59.02 | $57.98 | $58.58 | $58.58 | 4,185 |
| 2022-01-24 | $56.92 | $59.04 | $56.77 | $59.00 | $59.00 | 4,593 |
| 2022-01-21 | $59.44 | $59.44 | $58.15 | $58.15 | $58.15 | 1,356 |
| 2022-01-20 | $60.80 | $60.80 | $59.10 | $59.10 | $59.10 | 3,317 |
| 2022-01-19 | $60.71 | $60.71 | $60.07 | $60.07 | $60.07 | 1,120 |
| 2022-01-18 | $61.25 | $61.31 | $60.82 | $60.82 | $60.82 | 1,827 |
| 2022-01-14 | $61.98 | $62.36 | $61.50 | $62.36 | $62.36 | 4,356 |
| 2022-01-13 | $62.81 | $62.81 | $62.29 | $62.29 | $62.29 | 208 |
| 2022-01-12 | $62.67 | $62.83 | $62.61 | $62.66 | $62.66 | 2,445 |
| 2022-01-11 | $62.64 | $62.64 | $62.62 | $62.62 | $62.62 | 222 |
| 2022-01-10 | $61.72 | $61.84 | $60.89 | $61.84 | $61.84 | 1,463 |
| 2022-01-07 | $62.42 | $62.42 | $62.20 | $62.20 | $62.20 | 641 |
| 2022-01-06 | $62.33 | $62.44 | $62.33 | $62.44 | $62.44 | 277 |
| 2022-01-05 | $63.70 | $63.70 | $62.07 | $62.07 | $62.07 | 259 |
| 2022-01-04 | $64.14 | $64.14 | $63.64 | $63.67 | $63.67 | 2,389 |
| 2022-01-03 | $63.55 | $63.55 | $63.36 | $63.46 | $63.46 | 427 |
| 2021-12-31 | $62.63 | $63.03 | $62.63 | $62.86 | $62.86 | 2,265 |
| 2021-12-30 | $62.69 | $63.25 | $62.69 | $62.74 | $62.74 | 2,195 |
| 2021-12-29 | $62.50 | $62.89 | $62.50 | $62.71 | $62.71 | 2,179 |
| 2021-12-28 | $62.66 | $62.66 | $62.61 | $62.63 | $62.63 | 502 |
| 2021-12-27 | $62.16 | $62.80 | $62.12 | $62.80 | $62.80 | 4,772 |
| 2021-12-23 | $62.00 | $62.26 | $61.99 | $62.21 | $62.21 | 5,012 |
| 2021-12-22 | $61.37 | $61.68 | $61.37 | $61.68 | $61.68 | 1,334 |
| 2021-12-21 | $60.99 | $61.15 | $60.99 | $61.15 | $61.15 | 1,047 |
| 2021-12-20 | $59.35 | $59.37 | $58.80 | $59.37 | $59.37 | 1,680 |
| 2021-12-17 | $60.22 | $60.78 | $60.22 | $60.64 | $60.31 | 2,228 |
| 2021-12-16 | $61.57 | $61.80 | $60.66 | $60.66 | $60.32 | 1,125 |
| 2021-12-15 | $59.97 | $61.26 | $59.97 | $61.26 | $60.93 | 681 |
| 2021-12-14 | $61.03 | $61.03 | $60.55 | $60.55 | $60.22 | 548 |
| 2021-12-13 | $61.45 | $61.45 | $61.09 | $61.09 | $60.75 | 1,738 |
| 2021-12-10 | $62.37 | $62.37 | $61.59 | $61.72 | $61.38 | 1,682 |
| 2021-12-09 | $62.25 | $62.25 | $61.89 | $61.89 | $61.55 | 1,631 |
| 2021-12-08 | $62.82 | $63.11 | $62.82 | $63.00 | $62.65 | 1,128 |
| 2021-12-07 | $62.14 | $62.82 | $62.14 | $62.46 | $62.12 | 1,872 |
| 2021-12-06 | $61.28 | $61.43 | $61.28 | $61.43 | $61.09 | 2,470 |
| 2021-12-03 | $61.37 | $61.60 | $59.98 | $60.26 | $59.92 | 5,016 |
| 2021-12-02 | $60.81 | $61.29 | $60.81 | $61.15 | $60.82 | 422 |
| 2021-12-01 | $61.66 | $61.66 | $59.60 | $59.60 | $59.27 | 913 |
| 2021-11-30 | $61.60 | $61.60 | $60.44 | $60.81 | $60.48 | 5,797 |
| 2021-11-29 | $62.33 | $62.68 | $61.95 | $62.20 | $61.86 | 2,723 |
| 2021-11-26 | $62.64 | $62.64 | $61.48 | $62.08 | $61.74 | 1,283 |
| 2021-11-24 | $64.06 | $64.33 | $64.06 | $64.33 | $63.98 | 4,867 |
| 2021-11-23 | $64.00 | $64.00 | $63.33 | $63.95 | $63.60 | 1,489 |
| 2021-11-22 | $63.78 | $64.24 | $63.67 | $63.67 | $63.32 | 14,097 |
| 2021-11-19 | $63.88 | $64.13 | $63.75 | $63.77 | $63.41 | 2,818 |
| 2021-11-18 | $64.73 | $64.73 | $64.36 | $64.47 | $64.11 | 382 |
| 2021-11-17 | $64.89 | $64.93 | $64.73 | $64.93 | $64.58 | 470 |
| 2021-11-16 | $65.30 | $65.60 | $65.30 | $65.60 | $65.24 | 534 |
| 2021-11-15 | $65.65 | $65.65 | $65.40 | $65.40 | $65.04 | 708 |
| 2021-11-12 | $65.62 | $65.62 | $65.62 | $65.62 | $65.26 | 2 |
| 2021-11-11 | $65.37 | $65.62 | $65.36 | $65.43 | $65.07 | 1,766 |
| 2021-11-10 | $65.62 | $65.75 | $64.97 | $65.01 | $64.65 | 2,032 |
| 2021-11-09 | $65.63 | $65.72 | $65.63 | $65.72 | $65.36 | 1,879 |
| 2021-11-08 | $65.86 | $65.90 | $65.63 | $65.65 | $65.29 | 596 |
| 2021-11-05 | $65.49 | $65.87 | $65.49 | $65.64 | $65.28 | 1,407 |
| 2021-11-04 | $65.12 | $65.12 | $64.79 | $64.86 | $64.50 | 932 |
| 2021-11-03 | $64.82 | $65.17 | $64.82 | $65.15 | $64.79 | 868 |
| 2021-11-02 | $64.06 | $64.17 | $64.06 | $64.17 | $63.82 | 1,228 |
| 2021-11-01 | $63.89 | $64.53 | $63.89 | $64.52 | $64.17 | 4,610 |
| 2021-10-29 | $63.21 | $63.27 | $63.20 | $63.27 | $62.92 | 3,158 |
| 2021-10-28 | $63.09 | $63.36 | $62.97 | $63.36 | $63.01 | 3,346 |
| 2021-10-27 | $62.96 | $62.96 | $62.52 | $62.52 | $62.17 | 1,684 |
| 2021-10-26 | $63.92 | $63.92 | $63.57 | $63.57 | $63.22 | 303 |
| 2021-10-25 | $63.90 | $63.90 | $63.82 | $63.85 | $63.50 | 2,622 |
| 2021-10-22 | $63.51 | $63.51 | $63.37 | $63.43 | $63.08 | 1,784 |
| 2021-10-21 | $63.23 | $63.53 | $63.23 | $63.52 | $63.17 | 1,503 |
| 2021-10-20 | $63.17 | $63.27 | $63.17 | $63.27 | $62.92 | 919 |
| 2021-10-19 | $62.62 | $62.98 | $62.62 | $62.80 | $62.46 | 1,167 |
| 2021-10-18 | $62.35 | $62.64 | $62.35 | $62.51 | $62.17 | 3,718 |
| 2021-10-15 | $62.85 | $62.85 | $62.53 | $62.53 | $62.18 | 431 |
| 2021-10-14 | $62.37 | $62.58 | $62.37 | $62.52 | $62.18 | 832 |
| 2021-10-13 | $61.54 | $61.72 | $61.54 | $61.72 | $61.38 | 2,417 |
| 2021-10-12 | $61.74 | $61.74 | $61.66 | $61.66 | $61.32 | 219 |
| 2021-10-11 | $61.87 | $62.13 | $61.35 | $61.35 | $61.01 | 875 |
| 2021-10-08 | $61.40 | $61.64 | $61.40 | $61.40 | $61.06 | 3,123 |
| 2021-10-07 | $61.49 | $61.62 | $61.43 | $61.43 | $61.09 | 422 |
| 2021-10-06 | $60.31 | $60.62 | $59.83 | $60.62 | $60.29 | 898 |
| 2021-10-05 | $60.65 | $61.03 | $60.65 | $60.87 | $60.53 | 2,211 |
| 2021-10-04 | $60.91 | $60.91 | $60.66 | $60.66 | $60.33 | 569 |
| 2021-10-01 | $60.32 | $61.36 | $60.01 | $61.10 | $60.76 | 2,254 |
| 2021-09-30 | $60.45 | $60.73 | $60.06 | $60.06 | $59.73 | 1,444 |
| 2021-09-29 | $60.63 | $60.86 | $60.53 | $60.53 | $60.20 | 1,878 |
| 2021-09-28 | $61.18 | $61.18 | $60.45 | $60.45 | $60.11 | 448 |
| 2021-09-27 | $61.11 | $61.46 | $61.11 | $61.46 | $61.12 | 1,032 |
| 2021-09-24 | $60.48 | $60.69 | $60.48 | $60.51 | $60.18 | 974 |
| 2021-09-23 | $60.64 | $60.69 | $60.62 | $60.62 | $60.29 | 1,022 |
| 2021-09-22 | $59.72 | $59.92 | $59.60 | $59.61 | $59.28 | 839 |
| 2021-09-21 | $58.79 | $59.05 | $58.75 | $58.75 | $58.43 | 475 |
| 2021-09-20 | $58.61 | $58.74 | $58.05 | $58.63 | $58.31 | 4,163 |
| 2021-09-17 | $59.87 | $59.93 | $59.67 | $59.84 | $59.51 | 1,171 |
| 2021-09-16 | $59.97 | $59.97 | $59.97 | $59.97 | $59.64 | 119 |
| 2021-09-15 | $59.75 | $60.00 | $59.73 | $59.97 | $59.64 | 1,576 |
| 2021-09-14 | $59.62 | $59.63 | $59.22 | $59.22 | $58.90 | 1,061 |
| 2021-09-13 | $59.73 | $60.00 | $59.73 | $60.00 | $59.67 | 509 |
| 2021-09-10 | $59.73 | $59.93 | $59.26 | $59.26 | $58.93 | 2,153 |
| 2021-09-09 | $60.55 | $60.55 | $60.02 | $60.08 | $59.75 | 1,818 |
| 2021-09-08 | $60.06 | $60.23 | $60.06 | $60.12 | $59.79 | 1,406 |
| 2021-09-07 | $60.78 | $60.79 | $60.67 | $60.67 | $60.34 | 3,072 |
| 2021-09-03 | $61.37 | $61.37 | $61.07 | $61.17 | $60.83 | 833 |
| 2021-09-02 | $61.48 | $61.48 | $61.27 | $61.36 | $61.02 | 1,741 |
| 2021-09-01 | $60.64 | $60.83 | $60.64 | $60.83 | $60.49 | 729 |
| 2021-08-31 | $60.67 | $60.67 | $60.50 | $60.61 | $60.27 | 301 |
| 2021-08-30 | $60.61 | $60.61 | $60.43 | $60.44 | $60.11 | 466 |
| 2021-08-27 | $60.80 | $60.80 | $60.76 | $60.76 | $60.42 | 2,234 |
| 2021-08-26 | $59.60 | $59.74 | $59.44 | $59.46 | $59.13 | 4,804 |
| 2021-08-25 | $59.79 | $59.99 | $59.79 | $59.92 | $59.59 | 1,243 |
| 2021-08-24 | $59.35 | $59.67 | $59.35 | $59.53 | $59.20 | 2,781 |
| 2021-08-23 | $58.72 | $59.02 | $58.72 | $59.02 | $58.69 | 638 |
| 2021-08-20 | $57.05 | $58.06 | $57.05 | $58.03 | $57.71 | 2,372 |
| 2021-08-19 | $57.11 | $57.25 | $57.05 | $57.19 | $56.88 | 2,547 |
| 2021-08-18 | $58.58 | $58.58 | $57.96 | $57.96 | $57.64 | 356 |
| 2021-08-17 | $58.83 | $58.83 | $58.20 | $58.42 | $58.10 | 815 |
| 2021-08-16 | $59.25 | $59.34 | $59.10 | $59.10 | $58.78 | 1,287 |
| 2021-08-13 | $60.33 | $60.33 | $59.61 | $59.61 | $59.28 | 2,167 |
| 2021-08-12 | $59.90 | $60.16 | $59.90 | $60.16 | $59.83 | 1,660 |
| 2021-08-11 | $59.78 | $60.36 | $59.78 | $60.36 | $60.02 | 438 |
| 2021-08-10 | $59.95 | $60.03 | $59.92 | $59.92 | $59.59 | 1,776 |
| 2021-08-09 | $59.90 | $59.90 | $59.64 | $59.64 | $59.32 | 472 |
| 2021-08-06 | $59.77 | $59.97 | $59.77 | $59.89 | $59.56 | 1,185 |
| 2021-08-05 | $59.53 | $59.53 | $59.47 | $59.47 | $59.15 | 293 |
| 2021-08-04 | $58.90 | $58.90 | $58.81 | $58.81 | $58.49 | 736 |
| 2021-08-03 | $58.76 | $59.39 | $58.76 | $59.39 | $59.06 | 542 |
| 2021-08-02 | $60.00 | $60.00 | $59.09 | $59.09 | $58.76 | 1,879 |
| 2021-07-30 | $59.60 | $59.69 | $59.41 | $59.41 | $59.08 | 2,835 |
| 2021-07-29 | $59.97 | $59.97 | $59.85 | $59.85 | $59.52 | 341 |
| 2021-07-28 | $59.19 | $59.53 | $59.19 | $59.53 | $59.21 | 2,185 |
| 2021-07-27 | $58.93 | $59.08 | $58.93 | $59.08 | $58.75 | 871 |
| 2021-07-26 | $59.41 | $59.54 | $59.41 | $59.54 | $59.21 | 527 |
| 2021-07-23 | $59.41 | $59.49 | $59.41 | $59.49 | $59.16 | 1,603 |
| 2021-07-22 | $59.28 | $59.28 | $59.28 | $59.28 | $58.95 | 102 |
| 2021-07-21 | $59.86 | $59.87 | $59.85 | $59.87 | $59.54 | 553 |
| 2021-07-20 | $58.92 | $59.03 | $58.88 | $58.88 | $58.56 | 1,458 |
| 2021-07-19 | $57.24 | $57.46 | $57.05 | $57.34 | $57.02 | 1,063 |
| 2021-07-16 | $59.05 | $59.25 | $58.51 | $58.53 | $58.20 | 15,761 |
| 2021-07-15 | $59.41 | $59.41 | $59.24 | $59.24 | $58.92 | 632 |
| 2021-07-14 | $59.55 | $59.55 | $59.55 | $59.55 | $59.22 | 117 |
| 2021-07-13 | $60.66 | $60.66 | $60.20 | $60.20 | $59.87 | 152 |
| 2021-07-12 | $61.02 | $61.11 | $61.02 | $61.11 | $60.77 | 202 |
| 2021-07-09 | $60.32 | $61.02 | $60.32 | $61.02 | $60.69 | 994 |
| 2021-07-08 | $59.50 | $60.05 | $59.33 | $59.73 | $59.40 | 6,248 |
| 2021-07-07 | $60.86 | $60.86 | $60.48 | $60.48 | $60.15 | 1,918 |
| 2021-07-06 | $60.86 | $60.96 | $60.86 | $60.96 | $60.62 | 315 |
| 2021-07-02 | $61.72 | $61.79 | $61.62 | $61.71 | $61.37 | 2,306 |
| 2021-07-01 | $62.00 | $62.00 | $61.93 | $61.93 | $61.59 | 254 |
| 2021-06-30 | $61.41 | $61.50 | $61.39 | $61.50 | $61.17 | 1,917 |
| 2021-06-29 | $61.59 | $61.59 | $61.42 | $61.42 | $61.08 | 1,047 |
| 2021-06-28 | $61.52 | $61.63 | $61.44 | $61.63 | $61.29 | 766 |
| 2021-06-25 | $62.11 | $62.26 | $62.11 | $62.26 | $61.91 | 140 |
| 2021-06-24 | $61.75 | $61.99 | $61.69 | $61.96 | $61.62 | 587 |
| 2021-06-23 | $61.53 | $61.62 | $61.39 | $61.39 | $61.05 | 2,203 |
| 2021-06-22 | $61.10 | $61.21 | $61.10 | $61.19 | $60.85 | 383 |
| 2021-06-21 | $60.85 | $61.08 | $60.85 | $61.08 | $60.75 | 454 |
| 2021-06-18 | $60.19 | $60.19 | $59.96 | $59.96 | $59.63 | 667 |
| 2021-06-17 | $61.54 | $61.54 | $61.04 | $61.04 | $60.71 | 1,046 |
| 2021-06-16 | $61.63 | $61.91 | $61.56 | $61.77 | $61.43 | 2,982 |
| 2021-06-15 | $61.88 | $61.88 | $61.75 | $61.76 | $61.42 | 526 |
| 2021-06-14 | $62.29 | $62.62 | $61.83 | $61.89 | $61.55 | 1,953 |
| 2021-06-11 | $62.26 | $62.26 | $62.22 | $62.22 | $61.88 | 153 |
| 2021-06-10 | $62.37 | $62.37 | $62.01 | $62.01 | $61.67 | 628 |
| 2021-06-09 | $62.40 | $62.40 | $62.06 | $62.06 | $61.72 | 1,653 |
| 2021-06-08 | $62.03 | $62.56 | $62.03 | $62.54 | $62.20 | 517 |
| 2021-06-07 | $61.80 | $61.98 | $61.80 | $61.98 | $61.64 | 1,209 |
| 2021-06-04 | $61.59 | $61.59 | $61.07 | $61.51 | $61.17 | 3,579 |
| 2021-06-03 | $60.87 | $61.11 | $60.87 | $61.11 | $60.78 | 441 |
| 2021-06-02 | $61.86 | $61.86 | $61.27 | $61.32 | $60.98 | 1,699 |
| 2021-06-01 | $61.31 | $61.63 | $61.31 | $61.59 | $61.25 | 1,326 |
| 2021-05-28 | $60.89 | $60.94 | $60.89 | $60.91 | $60.58 | 3,144 |
| 2021-05-27 | $60.84 | $60.90 | $60.80 | $60.90 | $60.57 | 696 |
| 2021-05-26 | $60.22 | $60.35 | $60.22 | $60.35 | $60.02 | 590 |
| 2021-05-25 | $60.56 | $60.56 | $59.66 | $59.66 | $59.33 | 365 |
| 2021-05-24 | $60.36 | $60.46 | $60.19 | $60.33 | $60.00 | 9,868 |
| 2021-05-21 | $60.60 | $60.60 | $60.31 | $60.33 | $60.00 | 459 |
| 2021-05-20 | $59.90 | $60.23 | $59.87 | $60.23 | $59.90 | 852 |
| 2021-05-19 | $59.30 | $59.76 | $59.17 | $59.68 | $59.36 | 1,590 |
| 2021-05-18 | $60.76 | $60.76 | $60.11 | $60.11 | $59.78 | 3,076 |
| 2021-05-17 | $60.11 | $60.38 | $60.11 | $60.38 | $60.05 | 547 |
| 2021-05-14 | $59.70 | $60.30 | $59.70 | $60.30 | $59.97 | 2,109 |
| 2021-05-13 | $59.12 | $59.17 | $58.91 | $59.17 | $58.84 | 663 |
| 2021-05-12 | $59.63 | $59.63 | $58.49 | $58.49 | $58.17 | 30,869 |
| 2021-05-11 | $59.35 | $60.14 | $59.30 | $59.95 | $59.62 | 1,847 |
| 2021-05-10 | $61.19 | $61.19 | $60.50 | $60.50 | $60.17 | 1,368 |
| 2021-05-07 | $61.17 | $61.33 | $61.17 | $61.29 | $60.96 | 920 |
| 2021-05-06 | $60.35 | $60.66 | $60.00 | $60.55 | $60.21 | 1,092 |
| 2021-05-05 | $60.62 | $60.85 | $60.49 | $60.49 | $60.15 | 1,362 |
| 2021-05-04 | $60.13 | $60.45 | $60.13 | $60.45 | $60.12 | 1,911 |
| 2021-05-03 | $61.00 | $61.35 | $61.00 | $61.12 | $60.78 | 3,655 |
| 2021-04-30 | $61.00 | $61.25 | $60.73 | $60.74 | $60.40 | 5,723 |
| 2021-04-29 | $61.51 | $61.51 | $61.17 | $61.37 | $61.03 | 1,384 |
| 2021-04-28 | $61.05 | $61.05 | $61.05 | $61.05 | $60.72 | 117 |
| 2021-04-27 | $60.79 | $60.79 | $60.79 | $60.79 | $60.46 | 251 |
| 2021-04-26 | $60.70 | $60.71 | $60.59 | $60.59 | $60.25 | 4,033 |
| 2021-04-23 | $60.18 | $60.20 | $60.13 | $60.13 | $59.80 | 588 |
| 2021-04-22 | $59.82 | $59.82 | $59.30 | $59.30 | $58.97 | 1,146 |
| 2021-04-21 | $58.38 | $59.41 | $58.38 | $59.41 | $59.08 | 428 |
| 2021-04-20 | $58.34 | $58.51 | $58.25 | $58.46 | $58.13 | 3,129 |
| 2021-04-19 | $59.21 | $59.34 | $59.18 | $59.26 | $58.93 | 748 |
| 2021-04-16 | $59.84 | $59.92 | $59.67 | $59.74 | $59.41 | 3,453 |
| 2021-04-15 | $59.37 | $59.72 | $59.37 | $59.67 | $59.34 | 1,663 |
| 2021-04-14 | $59.51 | $59.51 | $59.31 | $59.31 | $58.98 | 220 |
| 2021-04-13 | $59.00 | $59.03 | $58.77 | $59.03 | $58.70 | 782 |
| 2021-04-12 | $59.00 | $59.20 | $58.86 | $59.03 | $58.70 | 3,309 |
| 2021-04-09 | $58.90 | $59.07 | $58.90 | $59.07 | $58.75 | 469 |
| 2021-04-08 | $58.38 | $58.86 | $58.38 | $58.86 | $58.53 | 2,839 |
| 2021-04-07 | $58.39 | $58.39 | $58.39 | $58.39 | $58.07 | 353 |
| 2021-04-06 | $58.93 | $59.08 | $58.81 | $58.81 | $58.49 | 2,658 |
| 2021-04-05 | $58.90 | $58.90 | $58.90 | $58.90 | $58.58 | 34 |
| 2021-04-01 | $58.56 | $58.64 | $58.53 | $58.64 | $58.32 | 508 |
| 2021-03-31 | $57.95 | $58.00 | $57.80 | $57.87 | $57.55 | 698 |
| 2021-03-30 | $56.93 | $57.47 | $56.93 | $57.47 | $57.15 | 3,388 |
| 2021-03-29 | $58.16 | $58.16 | $57.13 | $57.13 | $56.81 | 4,132 |
| 2021-03-26 | $57.64 | $57.99 | $57.44 | $57.99 | $57.67 | 2,996 |
| 2021-03-25 | $55.91 | $57.12 | $55.91 | $57.12 | $56.81 | 853 |
| 2021-03-24 | $57.41 | $57.41 | $56.24 | $56.24 | $55.93 | 317 |
| 2021-03-23 | $57.50 | $57.58 | $56.79 | $56.79 | $56.48 | 3,147 |
| 2021-03-22 | $58.29 | $58.52 | $58.26 | $58.26 | $57.94 | 1,823 |
| 2021-03-19 | $57.88 | $58.63 | $57.88 | $58.62 | $58.30 | 3,017 |
| 2021-03-18 | $59.19 | $59.19 | $58.19 | $58.19 | $57.87 | 1,336 |
| 2021-03-17 | $59.32 | $59.41 | $59.32 | $59.37 | $59.05 | 451 |
| 2021-03-16 | $59.77 | $59.77 | $59.19 | $59.19 | $58.86 | 2,681 |
| 2021-03-15 | $59.55 | $59.93 | $59.55 | $59.93 | $59.60 | 675 |
| 2021-03-12 | $59.46 | $59.46 | $59.46 | $59.46 | $59.13 | 140 |
| 2021-03-11 | $58.56 | $59.08 | $58.56 | $58.97 | $58.65 | 2,325 |
| 2021-03-10 | $57.89 | $58.32 | $57.89 | $58.16 | $57.84 | 1,670 |
| 2021-03-09 | $57.36 | $57.79 | $57.36 | $57.41 | $57.09 | 911 |
| 2021-03-08 | $57.03 | $57.70 | $57.03 | $57.11 | $56.80 | 8,426 |
| 2021-03-05 | $56.30 | $56.85 | $54.89 | $56.85 | $56.54 | 4,955 |
| 2021-03-04 | $56.17 | $56.17 | $55.39 | $55.49 | $55.19 | 3,099 |
| 2021-03-03 | $57.02 | $57.18 | $56.59 | $56.59 | $56.28 | 3,895 |
| 2021-03-02 | $57.01 | $57.10 | $56.72 | $56.77 | $56.46 | 12,504 |
| 2021-03-01 | $56.86 | $57.45 | $56.86 | $57.33 | $57.01 | 2,637 |
| 2021-02-26 | $56.18 | $56.66 | $56.11 | $56.11 | $55.80 | 2,736 |
| 2021-02-25 | $57.81 | $57.81 | $56.21 | $56.21 | $55.90 | 1,399 |
| 2021-02-24 | $56.55 | $57.81 | $56.55 | $57.73 | $57.41 | 1,486 |
| 2021-02-23 | $56.07 | $56.65 | $55.60 | $56.65 | $56.33 | 994 |
| 2021-02-22 | $56.91 | $56.91 | $56.60 | $56.60 | $56.29 | 290 |
| 2021-02-19 | $56.41 | $56.72 | $56.41 | $56.59 | $56.28 | 1,171 |
| 2021-02-18 | $55.91 | $55.91 | $55.84 | $55.84 | $55.54 | 2,492 |
| 2021-02-17 | $56.40 | $56.49 | $56.20 | $56.42 | $56.11 | 2,206 |
| 2021-02-16 | $57.00 | $57.00 | $56.63 | $56.63 | $56.32 | 994 |
| 2021-02-12 | $56.70 | $56.70 | $56.51 | $56.66 | $56.35 | 4,830 |
| 2021-02-11 | $56.89 | $56.89 | $56.32 | $56.53 | $56.22 | 1,895 |
| 2021-02-10 | $56.89 | $56.89 | $56.65 | $56.71 | $56.40 | 997 |
| 2021-02-09 | $56.38 | $56.73 | $56.38 | $56.52 | $56.21 | 3,194 |
| 2021-02-08 | $55.79 | $56.44 | $55.79 | $56.44 | $56.13 | 4,937 |
| 2021-02-05 | $55.42 | $55.49 | $55.42 | $55.47 | $55.16 | 504 |
| 2021-02-04 | $54.39 | $55.15 | $54.39 | $55.10 | $54.80 | 2,367 |
| 2021-02-03 | $53.89 | $54.24 | $53.89 | $54.24 | $53.94 | 1,629 |
| 2021-02-02 | $53.90 | $54.01 | $53.90 | $53.95 | $53.65 | 857 |
| 2021-02-01 | $52.64 | $53.06 | $52.64 | $53.06 | $52.77 | 661 |
| 2021-01-29 | $52.54 | $52.65 | $52.03 | $52.15 | $51.86 | 1,856 |
| 2021-01-28 | $53.05 | $53.06 | $52.89 | $52.99 | $52.70 | 5,778 |
| 2021-01-27 | $53.32 | $53.41 | $52.55 | $52.77 | $52.48 | 1,618 |
| 2021-01-26 | $54.36 | $54.36 | $54.00 | $54.00 | $53.71 | 1,799 |
| 2021-01-25 | $54.65 | $55.00 | $54.21 | $54.48 | $54.18 | 2,370 |
| 2021-01-22 | $54.71 | $54.71 | $54.71 | $54.71 | $54.41 | 187 |
| 2021-01-21 | $54.58 | $54.66 | $54.54 | $54.55 | $54.25 | 1,638 |
| 2021-01-20 | $54.75 | $54.94 | $54.72 | $54.83 | $54.53 | 816 |
| 2021-01-19 | $54.19 | $54.50 | $54.15 | $54.46 | $54.16 | 3,043 |
| 2021-01-15 | $54.28 | $54.28 | $53.93 | $53.93 | $53.64 | 3,610 |
| 2021-01-14 | $53.95 | $54.67 | $53.95 | $54.40 | $54.10 | 5,211 |
| 2021-01-13 | $54.17 | $54.17 | $53.71 | $53.72 | $53.43 | 892 |
| 2021-01-12 | $53.43 | $54.13 | $53.43 | $54.13 | $53.84 | 2,742 |
| 2021-01-11 | $53.45 | $53.51 | $53.30 | $53.43 | $53.13 | 2,801 |
| 2021-01-08 | $53.69 | $53.69 | $53.07 | $53.39 | $53.09 | 4,104 |
| 2021-01-07 | $53.01 | $53.58 | $53.01 | $53.56 | $53.26 | 5,097 |
| 2021-01-06 | $51.64 | $52.90 | $51.64 | $52.62 | $52.33 | 4,868 |
| 2021-01-05 | $50.98 | $51.19 | $50.98 | $50.99 | $50.71 | 1,459 |
| 2021-01-04 | $51.11 | $51.29 | $49.81 | $50.34 | $50.06 | 3,442 |
| 2020-12-31 | $50.72 | $50.94 | $50.72 | $50.93 | $50.65 | 3,843 |
| 2020-12-30 | $50.83 | $50.96 | $50.78 | $50.88 | $50.60 | 3,695 |
| 2020-12-29 | $50.48 | $50.48 | $50.37 | $50.37 | $50.09 | 562 |
| 2020-12-28 | $51.30 | $51.38 | $50.93 | $50.94 | $50.66 | 5,070 |
| 2020-12-24 | $50.91 | $51.07 | $50.91 | $51.07 | $50.79 | 300 |
| 2020-12-23 | $51.36 | $51.36 | $51.18 | $51.18 | $50.90 | 250 |
| 2020-12-22 | $50.85 | $50.92 | $50.77 | $50.77 | $50.49 | 1,723 |
| 2020-12-21 | $50.06 | $50.55 | $50.06 | $50.55 | $50.27 | 2,066 |
| 2020-12-18 | $51.33 | $51.37 | $50.83 | $51.03 | $50.61 | 4,478 |
| 2020-12-17 | $51.19 | $51.23 | $51.17 | $51.23 | $50.81 | 2,674 |
| 2020-12-16 | $50.81 | $50.81 | $50.64 | $50.77 | $50.35 | 1,433 |
| 2020-12-15 | $49.98 | $50.68 | $49.98 | $50.68 | $50.26 | 1,770 |
| 2020-12-14 | $50.06 | $50.06 | $49.72 | $49.73 | $49.32 | 8,804 |
| 2020-12-11 | $50.00 | $50.03 | $49.50 | $49.85 | $49.44 | 6,032 |
| 2020-12-10 | $49.95 | $50.11 | $49.95 | $50.11 | $49.69 | 527 |
| 2020-12-09 | $50.11 | $50.11 | $49.63 | $49.63 | $49.22 | 484 |
| 2020-12-08 | $49.43 | $49.86 | $49.43 | $49.79 | $49.38 | 1,423 |
| 2020-12-07 | $49.73 | $49.81 | $49.56 | $49.58 | $49.17 | 1,691 |
| 2020-12-04 | $48.91 | $49.72 | $48.91 | $49.72 | $49.31 | 1,788 |
| 2020-12-03 | $48.45 | $48.96 | $48.45 | $48.75 | $48.34 | 3,292 |
| 2020-12-02 | $48.24 | $48.49 | $48.24 | $48.49 | $48.09 | 3,685 |
| 2020-12-01 | $48.20 | $48.22 | $48.06 | $48.19 | $47.79 | 1,360 |
| 2020-11-30 | $48.27 | $48.27 | $47.47 | $47.47 | $47.08 | 1,010 |
| 2020-11-27 | $48.42 | $48.51 | $48.25 | $48.47 | $48.07 | 1,723 |
| 2020-11-25 | $48.46 | $48.46 | $48.41 | $48.41 | $48.01 | 261 |
| 2020-11-24 | $47.91 | $48.78 | $47.91 | $48.59 | $48.19 | 6,916 |
| 2020-11-23 | $47.23 | $47.61 | $47.23 | $47.52 | $47.12 | 648 |
| 2020-11-20 | $46.37 | $46.64 | $46.37 | $46.64 | $46.25 | 755 |
| 2020-11-19 | $46.05 | $46.58 | $46.05 | $46.58 | $46.20 | 4,864 |
| 2020-11-18 | $46.96 | $47.27 | $46.34 | $46.34 | $45.95 | 1,187 |
| 2020-11-17 | $46.05 | $46.93 | $46.04 | $46.89 | $46.50 | 3,905 |
| 2020-11-16 | $46.68 | $46.78 | $46.57 | $46.78 | $46.39 | 902 |
| 2020-11-13 | $45.22 | $45.54 | $45.10 | $45.54 | $45.16 | 1,154 |
| 2020-11-12 | $44.68 | $44.90 | $44.43 | $44.43 | $44.07 | 5,755 |
| 2020-11-11 | $45.31 | $45.40 | $44.96 | $45.08 | $44.71 | 2,444 |
| 2020-11-10 | $44.74 | $45.24 | $44.68 | $45.24 | $44.87 | 2,437 |
| 2020-11-09 | $44.61 | $45.88 | $44.61 | $44.79 | $44.42 | 6,875 |
| 2020-11-06 | $43.17 | $43.19 | $42.77 | $42.87 | $42.52 | 2,139 |
| 2020-11-05 | $42.93 | $43.28 | $42.93 | $43.20 | $42.84 | 2,344 |
| 2020-11-04 | $41.75 | $42.65 | $41.72 | $42.22 | $41.87 | 2,062 |
| 2020-11-03 | $41.76 | $42.16 | $41.76 | $42.16 | $41.81 | 1,458 |
| 2020-11-02 | $40.94 | $41.27 | $40.83 | $41.26 | $40.92 | 2,622 |
| 2020-10-30 | $40.73 | $40.80 | $40.33 | $40.48 | $40.14 | 4,227 |
| 2020-10-29 | $40.17 | $41.00 | $40.17 | $40.99 | $40.65 | 3,809 |
| 2020-10-28 | $40.81 | $40.81 | $40.30 | $40.30 | $39.97 | 3,443 |
| 2020-10-27 | $42.06 | $42.06 | $41.55 | $41.55 | $41.21 | 6,184 |
| 2020-10-26 | $42.74 | $42.74 | $41.85 | $42.11 | $41.76 | 2,122 |
| 2020-10-23 | $42.99 | $43.22 | $42.84 | $43.22 | $42.86 | 4,584 |
| 2020-10-22 | $42.47 | $42.94 | $42.47 | $42.94 | $42.58 | 2,229 |
| 2020-10-21 | $42.50 | $42.50 | $42.20 | $42.20 | $41.85 | 2,649 |
| 2020-10-20 | $42.64 | $42.81 | $42.47 | $42.53 | $42.17 | 5,030 |
| 2020-10-19 | $42.91 | $43.04 | $42.35 | $42.35 | $42.00 | 2,477 |
| 2020-10-16 | $43.00 | $43.10 | $42.86 | $42.89 | $42.53 | 4,379 |
| 2020-10-15 | $42.10 | $42.94 | $42.10 | $42.88 | $42.52 | 2,964 |
| 2020-10-14 | $43.06 | $43.09 | $42.68 | $42.68 | $42.33 | 3,653 |
| 2020-10-13 | $42.93 | $43.00 | $42.83 | $42.95 | $42.59 | 1,934 |
| 2020-10-12 | $43.02 | $43.20 | $43.02 | $43.20 | $42.84 | 5,501 |
| 2020-10-09 | $42.93 | $42.93 | $42.77 | $42.93 | $42.57 | 512 |
| 2020-10-08 | $42.36 | $42.86 | $42.36 | $42.84 | $42.49 | 9,501 |
| 2020-10-07 | $42.05 | $42.36 | $41.99 | $42.32 | $41.97 | 2,761 |
| 2020-10-06 | $41.95 | $42.33 | $41.36 | $41.36 | $41.02 | 2,078 |
| 2020-10-05 | $41.35 | $41.63 | $41.28 | $41.63 | $41.28 | 257 |
| 2020-10-02 | $39.64 | $40.65 | $39.54 | $40.61 | $40.27 | 4,130 |
| 2020-10-01 | $40.09 | $40.22 | $39.93 | $40.22 | $39.88 | 6,188 |
| 2020-09-30 | $40.13 | $40.15 | $39.61 | $39.82 | $39.49 | 3,400 |
| 2020-09-29 | $39.83 | $39.83 | $39.35 | $39.69 | $39.36 | 2,996 |
| 2020-09-28 | $39.45 | $39.92 | $39.45 | $39.92 | $39.59 | 4,022 |
| 2020-09-25 | $38.23 | $39.08 | $38.23 | $39.03 | $38.71 | 4,033 |
| 2020-09-24 | $38.47 | $38.98 | $38.18 | $38.49 | $38.17 | 10,095 |
| 2020-09-23 | $39.73 | $39.73 | $38.49 | $38.49 | $38.17 | 3,715 |
| 2020-09-22 | $39.52 | $39.65 | $39.25 | $39.65 | $39.32 | 2,567 |
| 2020-09-21 | $39.81 | $39.81 | $39.04 | $39.43 | $39.10 | 4,739 |
| 2020-09-18 | $40.97 | $40.97 | $40.57 | $40.58 | $40.24 | 1,418 |
| 2020-09-17 | $40.35 | $40.98 | $40.33 | $40.76 | $40.42 | 3,294 |
| 2020-09-16 | $40.96 | $41.48 | $40.93 | $41.04 | $40.70 | 6,744 |
| 2020-09-15 | $40.72 | $40.94 | $40.65 | $40.74 | $40.40 | 1,335 |
| 2020-09-14 | $40.16 | $40.71 | $40.16 | $40.71 | $40.37 | 2,755 |
| 2020-09-11 | $39.83 | $39.92 | $39.33 | $39.72 | $39.39 | 3,418 |
| 2020-09-10 | $40.80 | $40.80 | $39.98 | $39.98 | $39.64 | 3,712 |
| 2020-09-09 | $40.39 | $40.53 | $40.39 | $40.53 | $40.20 | 1,883 |
| 2020-09-08 | $40.25 | $40.40 | $39.92 | $40.04 | $39.71 | 4,525 |
| 2020-09-04 | $41.58 | $41.58 | $40.25 | $41.00 | $40.66 | 3,682 |
| 2020-09-03 | $42.13 | $42.45 | $41.13 | $41.28 | $40.94 | 36,044 |
| 2020-09-02 | $42.06 | $42.44 | $41.82 | $42.44 | $42.09 | 2,558 |
| 2020-09-01 | $41.48 | $41.94 | $41.48 | $41.94 | $41.59 | 2,345 |
| 2020-08-31 | $41.68 | $41.76 | $41.60 | $41.71 | $41.37 | 4,106 |
| 2020-08-28 | $41.65 | $41.99 | $41.65 | $41.99 | $41.64 | 8,642 |
| 2020-08-27 | $41.46 | $41.80 | $41.45 | $41.68 | $41.34 | 11,552 |
| 2020-08-26 | $41.62 | $41.62 | $41.43 | $41.45 | $41.11 | 5,997 |
| 2020-08-25 | $41.55 | $41.68 | $41.31 | $41.68 | $41.33 | 3,461 |
| 2020-08-24 | $41.09 | $41.47 | $41.08 | $41.47 | $41.12 | 1,779 |
| 2020-08-21 | $40.91 | $40.91 | $40.78 | $40.84 | $40.50 | 1,638 |
| 2020-08-20 | $40.91 | $41.14 | $40.91 | $41.09 | $40.75 | 3,014 |
| 2020-08-19 | $41.40 | $41.62 | $41.25 | $41.31 | $40.97 | 7,163 |
| 2020-08-18 | $41.75 | $41.75 | $41.36 | $41.36 | $41.02 | 4,434 |
| 2020-08-17 | $41.63 | $41.76 | $41.63 | $41.74 | $41.39 | 8,006 |
| 2020-08-14 | $41.41 | $41.79 | $41.41 | $41.64 | $41.30 | 3,650 |
| 2020-08-13 | $41.77 | $41.77 | $41.53 | $41.61 | $41.26 | 4,480 |
| 2020-08-12 | $41.99 | $42.01 | $41.68 | $41.80 | $41.45 | 17,980 |
| 2020-08-11 | $42.26 | $42.33 | $41.57 | $41.62 | $41.27 | 6,408 |
| 2020-08-10 | $41.12 | $41.76 | $41.12 | $41.68 | $41.34 | 3,142 |
| 2020-08-07 | $40.37 | $41.10 | $40.37 | $41.10 | $40.76 | 4,875 |
| 2020-08-06 | $40.53 | $40.58 | $40.43 | $40.58 | $40.24 | 2,929 |
| 2020-08-05 | $40.33 | $40.69 | $40.33 | $40.69 | $40.36 | 1,946 |
| 2020-08-04 | $39.92 | $40.14 | $39.92 | $40.13 | $39.79 | 6,894 |
| 2020-08-03 | $39.56 | $39.98 | $39.56 | $39.90 | $39.57 | 5,252 |
| 2020-07-31 | $39.13 | $39.42 | $38.97 | $39.42 | $39.09 | 3,432 |
| 2020-07-30 | $39.31 | $39.75 | $39.03 | $39.69 | $39.36 | 3,164 |
| 2020-07-29 | $39.28 | $39.88 | $39.28 | $39.81 | $39.48 | 4,565 |
| 2020-07-28 | $38.93 | $39.23 | $38.91 | $38.91 | $38.59 | 5,371 |
| 2020-07-27 | $38.95 | $39.18 | $38.95 | $39.18 | $38.85 | 2,919 |
| 2020-07-24 | $39.25 | $39.25 | $38.99 | $38.99 | $38.67 | 5,045 |
| 2020-07-23 | $39.51 | $39.86 | $39.35 | $39.48 | $39.15 | 3,732 |
| 2020-07-22 | $39.42 | $39.59 | $39.42 | $39.59 | $39.27 | 4,361 |
| 2020-07-21 | $39.06 | $39.56 | $39.06 | $39.46 | $39.13 | 1,029 |
| 2020-07-20 | $38.79 | $38.88 | $38.79 | $38.83 | $38.51 | 3,708 |
| 2020-07-17 | $39.15 | $39.28 | $39.11 | $39.11 | $38.79 | 9,306 |
| 2020-07-16 | $38.97 | $39.24 | $38.91 | $39.21 | $38.88 | 4,493 |
| 2020-07-15 | $38.73 | $39.47 | $38.73 | $39.47 | $39.14 | 9,341 |
| 2020-07-14 | $37.53 | $38.09 | $37.42 | $38.09 | $37.77 | 8,158 |
| 2020-07-13 | $38.24 | $38.55 | $37.52 | $37.52 | $37.21 | 15,422 |
| 2020-07-10 | $37.48 | $37.98 | $37.48 | $37.98 | $37.66 | 8,338 |
| 2020-07-09 | $37.63 | $37.63 | $37.14 | $37.36 | $37.05 | 1,243 |
| 2020-07-08 | $37.91 | $38.16 | $37.60 | $38.16 | $37.84 | 3,370 |
| 2020-07-07 | $38.51 | $38.51 | $37.88 | $37.88 | $37.57 | 394 |
| 2020-07-06 | $38.87 | $38.87 | $38.67 | $38.74 | $38.42 | 1,446 |
| 2020-07-02 | $38.74 | $38.74 | $38.47 | $38.47 | $38.15 | 2,239 |
| 2020-07-01 | $38.72 | $38.76 | $38.53 | $38.53 | $38.21 | 2,275 |
| 2020-06-30 | $38.39 | $39.06 | $38.30 | $39.06 | $38.74 | 8,109 |
| 2020-06-29 | $38.38 | $38.45 | $38.25 | $38.34 | $38.02 | 2,483 |
| 2020-06-26 | $38.25 | $38.25 | $37.50 | $37.57 | $37.26 | 3,120 |
| 2020-06-25 | $37.51 | $38.40 | $37.38 | $38.40 | $38.08 | 4,327 |
| 2020-06-24 | $38.15 | $38.15 | $37.29 | $37.81 | $37.50 | 6,386 |
| 2020-06-23 | $39.34 | $39.39 | $39.22 | $39.26 | $38.93 | 3,505 |
| 2020-06-22 | $38.52 | $38.99 | $38.52 | $38.99 | $38.67 | 2,061 |
| 2020-06-19 | $39.62 | $39.62 | $38.64 | $38.65 | $38.33 | 4,167 |
| 2020-06-18 | $39.15 | $39.15 | $38.80 | $38.90 | $38.58 | 1,886 |
| 2020-06-17 | $39.22 | $39.22 | $38.88 | $38.88 | $38.56 | 1,365 |
| 2020-06-16 | $40.10 | $40.10 | $39.18 | $39.34 | $39.01 | 7,004 |
| 2020-06-15 | $38.42 | $38.42 | $38.40 | $38.40 | $38.08 | 102 |
| 2020-06-12 | $37.32 | $37.72 | $36.81 | $37.68 | $37.37 | 4,150 |
| 2020-06-11 | $37.60 | $38.10 | $36.64 | $36.74 | $36.44 | 18,508 |
| 2020-06-10 | $41.05 | $41.05 | $39.93 | $39.93 | $39.60 | 3,436 |
| 2020-06-09 | $41.43 | $41.50 | $40.86 | $41.22 | $40.88 | 6,234 |
| 2020-06-08 | $41.75 | $42.15 | $41.75 | $42.14 | $41.79 | 27,666 |
| 2020-06-05 | $40.66 | $41.17 | $40.66 | $40.83 | $40.49 | 14,771 |
| 2020-06-04 | $38.60 | $39.32 | $38.60 | $39.16 | $38.83 | 8,685 |
| 2020-06-03 | $38.05 | $39.05 | $38.05 | $38.91 | $38.59 | 4,780 |
| 2020-06-02 | $37.45 | $37.76 | $37.45 | $37.73 | $37.42 | 2,429 |
| 2020-06-01 | $36.60 | $37.44 | $36.60 | $37.24 | $36.93 | 4,923 |
| 2020-05-29 | $36.56 | $36.66 | $36.10 | $36.63 | $36.33 | 10,968 |
| 2020-05-28 | $37.96 | $37.96 | $36.87 | $36.87 | $36.56 | 4,211 |
| 2020-05-27 | $36.91 | $37.60 | $36.40 | $37.60 | $37.29 | 11,403 |
| 2020-05-26 | $36.33 | $36.82 | $36.33 | $36.48 | $36.18 | 9,329 |
| 2020-05-22 | $35.08 | $35.43 | $35.08 | $35.43 | $35.14 | 2,284 |
| 2020-05-21 | $35.13 | $35.48 | $35.13 | $35.34 | $35.05 | 2,251 |
| 2020-05-20 | $35.14 | $35.46 | $35.14 | $35.25 | $34.96 | 7,934 |
| 2020-05-19 | $34.49 | $34.96 | $34.36 | $34.36 | $34.07 | 11,635 |
| 2020-05-18 | $34.00 | $34.85 | $34.00 | $34.79 | $34.50 | 12,007 |
| 2020-05-15 | $31.97 | $32.68 | $31.97 | $32.65 | $32.38 | 2,259 |
| 2020-05-14 | $31.43 | $32.21 | $31.43 | $32.19 | $31.92 | 6,264 |
| 2020-05-13 | $32.69 | $32.69 | $31.58 | $31.99 | $31.72 | 3,172 |
| 2020-05-12 | $33.90 | $34.25 | $33.32 | $33.32 | $33.04 | 2,857 |
| 2020-05-11 | $33.90 | $34.54 | $33.90 | $34.36 | $34.07 | 1,631 |
| 2020-05-08 | $34.15 | $34.52 | $34.03 | $34.52 | $34.23 | 12,594 |
| 2020-05-07 | $33.45 | $33.53 | $33.24 | $33.24 | $32.96 | 3,950 |
| 2020-05-06 | $32.95 | $32.95 | $32.58 | $32.61 | $32.34 | 6,710 |
| 2020-05-05 | $33.47 | $33.62 | $33.04 | $33.04 | $32.77 | 3,166 |
| 2020-05-04 | $32.19 | $32.74 | $31.69 | $32.74 | $32.47 | 14,932 |
| 2020-05-01 | $33.52 | $33.52 | $32.34 | $32.63 | $32.36 | 7,339 |
| 2020-04-30 | $34.07 | $34.60 | $34.06 | $34.22 | $33.94 | 4,455 |
| 2020-04-29 | $34.18 | $35.13 | $34.18 | $34.97 | $34.68 | 7,048 |
| 2020-04-28 | $33.42 | $33.60 | $33.09 | $33.18 | $32.90 | 13,270 |
| 2020-04-27 | $31.87 | $32.90 | $31.87 | $32.71 | $32.44 | 5,806 |
| 2020-04-24 | $31.25 | $31.55 | $30.93 | $31.55 | $31.29 | 2,350 |
| 2020-04-23 | $31.12 | $31.50 | $31.00 | $31.00 | $30.74 | 3,270 |
| 2020-04-22 | $30.94 | $30.94 | $30.57 | $30.65 | $30.40 | 8,067 |
| 2020-04-21 | $30.02 | $30.27 | $30.02 | $30.27 | $30.02 | 1,399 |
| 2020-04-20 | $31.22 | $31.62 | $30.93 | $30.93 | $30.67 | 8,523 |
| 2020-04-17 | $31.06 | $31.56 | $31.06 | $31.48 | $31.22 | 4,213 |
| 2020-04-16 | $30.29 | $30.29 | $29.86 | $30.09 | $29.84 | 4,633 |
| 2020-04-15 | $30.70 | $30.95 | $30.09 | $30.34 | $30.09 | 15,224 |
| 2020-04-14 | $31.91 | $32.14 | $31.62 | $31.64 | $31.38 | 1,851 |
| 2020-04-13 | $32.24 | $32.24 | $30.57 | $31.05 | $30.79 | 14,964 |
| 2020-04-09 | $31.80 | $32.20 | $31.35 | $31.87 | $31.61 | 11,419 |
| 2020-04-08 | $29.28 | $30.65 | $29.28 | $30.65 | $30.40 | 4,437 |
| 2020-04-07 | $29.72 | $30.15 | $29.01 | $29.01 | $28.77 | 6,882 |
| 2020-04-06 | $27.28 | $28.69 | $27.28 | $28.69 | $28.45 | 6,808 |
| 2020-04-03 | $27.06 | $27.06 | $25.93 | $26.31 | $26.09 | 8,519 |
| 2020-04-02 | $26.94 | $27.41 | $26.65 | $27.05 | $26.83 | 5,283 |
| 2020-04-01 | $27.53 | $27.68 | $26.63 | $26.84 | $26.62 | 8,387 |
| 2020-03-31 | $28.86 | $29.24 | $28.37 | $28.66 | $28.42 | 6,163 |
| 2020-03-30 | $28.47 | $28.88 | $28.06 | $28.88 | $28.64 | 8,869 |
| 2020-03-27 | $29.03 | $29.43 | $28.63 | $28.84 | $28.60 | 12,810 |
| 2020-03-26 | $28.62 | $30.27 | $28.62 | $30.04 | $29.79 | 30,763 |
| 2020-03-25 | $28.33 | $29.27 | $27.28 | $28.58 | $28.34 | 23,207 |
| 2020-03-24 | $26.31 | $27.71 | $26.31 | $27.71 | $27.48 | 31,754 |
| 2020-03-23 | $25.59 | $25.59 | $24.52 | $25.07 | $24.86 | 8,586 |
| 2020-03-20 | $26.60 | $27.36 | $25.44 | $25.45 | $25.24 | 10,784 |
| 2020-03-19 | $23.91 | $26.33 | $23.91 | $26.07 | $25.85 | 17,364 |
| 2020-03-18 | $25.32 | $25.78 | $23.16 | $24.23 | $24.03 | 13,072 |
| 2020-03-17 | $27.06 | $27.69 | $26.16 | $27.15 | $26.92 | 14,724 |
| 2020-03-16 | $27.89 | $28.53 | $26.62 | $26.62 | $26.40 | 20,559 |
| 2020-03-13 | $31.10 | $31.10 | $28.75 | $30.99 | $30.73 | 30,736 |
| 2020-03-12 | $29.88 | $30.51 | $28.41 | $29.19 | $28.95 | 57,683 |
| 2020-03-11 | $33.87 | $34.17 | $32.32 | $32.76 | $32.49 | 8,495 |
| 2020-03-10 | $34.37 | $34.88 | $33.07 | $34.88 | $34.59 | 51,828 |
| 2020-03-09 | $34.40 | $35.50 | $33.71 | $33.71 | $33.43 | 10,674 |
| 2020-03-06 | $38.95 | $39.29 | $38.08 | $38.77 | $38.45 | 40,150 |
| 2020-03-05 | $41.14 | $41.22 | $40.07 | $40.30 | $39.97 | 5,270 |
| 2020-03-04 | $41.71 | $42.11 | $41.20 | $42.11 | $41.76 | 12,738 |
| 2020-03-03 | $41.79 | $42.61 | $40.61 | $40.91 | $40.57 | 18,325 |
| 2020-03-02 | $41.24 | $41.97 | $40.97 | $41.97 | $41.62 | 15,516 |
| 2020-02-28 | $39.77 | $41.06 | $39.63 | $41.06 | $40.72 | 26,827 |
| 2020-02-27 | $41.84 | $42.50 | $41.11 | $41.19 | $40.85 | 9,394 |
| 2020-02-26 | $43.78 | $44.04 | $42.91 | $42.93 | $42.57 | 3,274 |
| 2020-02-25 | $45.19 | $45.19 | $43.51 | $43.63 | $43.27 | 40,302 |
| 2020-02-24 | $45.19 | $45.42 | $45.14 | $45.24 | $44.86 | 3,044 |
| 2020-02-21 | $47.20 | $47.20 | $46.87 | $46.87 | $46.48 | 2,639 |
| 2020-02-20 | $47.53 | $47.70 | $47.37 | $47.57 | $47.18 | 4,325 |
| 2020-02-19 | $47.39 | $47.72 | $47.39 | $47.62 | $47.22 | 2,897 |
| 2020-02-18 | $47.12 | $47.15 | $46.95 | $47.15 | $46.76 | 2,789 |
| 2020-02-14 | $47.39 | $47.39 | $47.16 | $47.34 | $46.95 | 2,495 |
| 2020-02-13 | $47.17 | $47.60 | $47.17 | $47.53 | $47.14 | 7,498 |
| 2020-02-12 | $47.14 | $47.44 | $47.14 | $47.42 | $47.03 | 2,990 |
| 2020-02-11 | $46.80 | $46.95 | $46.77 | $46.84 | $46.45 | 3,847 |
| 2020-02-10 | $46.29 | $46.47 | $46.28 | $46.47 | $46.08 | 10,694 |
| 2020-02-07 | $46.60 | $46.63 | $46.36 | $46.46 | $46.07 | 21,982 |
| 2020-02-06 | $47.43 | $47.43 | $47.06 | $47.08 | $46.69 | 7,986 |
| 2020-02-05 | $47.17 | $47.37 | $47.14 | $47.33 | $46.93 | 1,780 |
| 2020-02-04 | $46.53 | $46.74 | $46.53 | $46.57 | $46.18 | 4,724 |
| 2020-02-03 | $46.00 | $46.00 | $45.58 | $45.87 | $45.49 | 1,676 |
| 2020-01-31 | $45.85 | $45.85 | $45.51 | $45.58 | $45.20 | 2,893 |
| 2020-01-30 | $46.56 | $46.62 | $46.13 | $46.62 | $46.23 | 3,549 |
| 2020-01-29 | $47.11 | $47.11 | $46.74 | $46.74 | $46.35 | 9,005 |
| 2020-01-28 | $46.94 | $47.06 | $46.88 | $46.98 | $46.59 | 2,114 |
| 2020-01-27 | $46.27 | $46.59 | $46.19 | $46.44 | $46.05 | 3,529 |
| 2020-01-24 | $47.70 | $47.70 | $47.10 | $47.18 | $46.79 | 1,710 |
| 2020-01-23 | $47.59 | $47.85 | $47.36 | $47.80 | $47.40 | 3,985 |
| 2020-01-22 | $48.15 | $48.16 | $47.84 | $47.89 | $47.49 | 4,727 |
| 2020-01-21 | $48.16 | $48.35 | $48.12 | $48.12 | $47.72 | 4,232 |
| 2020-01-17 | $48.66 | $48.66 | $48.45 | $48.47 | $48.07 | 9,574 |
| 2020-01-16 | $48.60 | $48.68 | $48.56 | $48.61 | $48.21 | 4,630 |
| 2020-01-15 | $48.32 | $48.32 | $48.13 | $48.16 | $47.76 | 3,399 |
| 2020-01-14 | $48.03 | $48.44 | $48.03 | $48.20 | $47.80 | 2,024 |
| 2020-01-13 | $47.80 | $48.10 | $47.78 | $48.10 | $47.70 | 5,047 |
| 2020-01-10 | $48.22 | $48.22 | $48.00 | $48.00 | $47.60 | 4,807 |
| 2020-01-09 | $48.14 | $48.26 | $48.12 | $48.22 | $47.82 | 4,140 |
| 2020-01-08 | $48.41 | $48.41 | $48.11 | $48.13 | $47.73 | 3,637 |
| 2020-01-07 | $48.16 | $48.17 | $48.07 | $48.17 | $47.77 | 5,205 |
| 2020-01-06 | $48.12 | $48.32 | $48.12 | $48.32 | $47.92 | 2,428 |
| 2020-01-03 | $48.04 | $48.09 | $47.90 | $48.09 | $47.69 | 3,285 |
| 2020-01-02 | $48.49 | $48.49 | $47.93 | $48.14 | $47.74 | 1,067 |
| 2019-12-31 | $48.07 | $48.17 | $47.99 | $48.09 | $47.69 | 3,898 |
| 2019-12-30 | $48.00 | $48.09 | $47.74 | $47.87 | $47.47 | 8,321 |
| 2019-12-27 | $48.04 | $48.23 | $47.97 | $47.97 | $47.57 | 4,696 |
| 2019-12-26 | $48.17 | $48.19 | $48.14 | $48.16 | $47.76 | 4,178 |
| 2019-12-24 | $48.21 | $48.23 | $48.13 | $48.23 | $47.83 | 565 |
| 2019-12-23 | $47.82 | $48.09 | $47.82 | $48.04 | $47.64 | 3,228 |
| 2019-12-20 | $47.87 | $47.95 | $47.80 | $47.91 | $47.42 | 35,271 |
| 2019-12-19 | $47.61 | $47.76 | $47.61 | $47.74 | $47.25 | 3,236 |
| 2019-12-18 | $47.39 | $47.63 | $47.38 | $47.60 | $47.11 | 2,719 |
| 2019-12-17 | $47.10 | $47.40 | $47.10 | $47.40 | $46.91 | 6,319 |
| 2019-12-16 | $47.06 | $47.16 | $47.04 | $47.04 | $46.56 | 2,465 |
| 2019-12-13 | $46.53 | $46.85 | $46.28 | $46.44 | $45.96 | 38,582 |
| 2019-12-12 | $45.90 | $46.61 | $45.90 | $46.58 | $46.10 | 9,210 |
| 2019-12-11 | $45.79 | $45.99 | $45.79 | $45.92 | $45.45 | 6,110 |
| 2019-12-10 | $45.57 | $45.86 | $45.57 | $45.79 | $45.32 | 8,577 |
| 2019-12-09 | $45.84 | $45.92 | $45.78 | $45.78 | $45.31 | 6,999 |
| 2019-12-06 | $45.76 | $45.91 | $45.74 | $45.86 | $45.39 | 2,129 |
| 2019-12-05 | $45.13 | $45.25 | $45.13 | $45.20 | $44.74 | 2,120 |
| 2019-12-04 | $45.18 | $45.23 | $45.12 | $45.15 | $44.69 | 8,965 |
| 2019-12-03 | $44.31 | $44.72 | $44.31 | $44.71 | $44.25 | 12,435 |
| 2019-12-02 | $45.32 | $45.32 | $44.93 | $44.93 | $44.47 | 5,514 |
| 2019-11-29 | $45.36 | $45.36 | $45.36 | $45.36 | $44.89 | 144 |
| 2019-11-27 | $45.40 | $45.58 | $45.31 | $45.52 | $45.05 | 4,731 |
| 2019-11-26 | $45.41 | $45.47 | $45.21 | $45.32 | $44.85 | 1,784 |
| 2019-11-25 | $44.22 | $44.61 | $44.22 | $44.61 | $44.15 | 7,277 |
| 2019-11-22 | $44.02 | $44.22 | $44.02 | $44.22 | $43.77 | 6,459 |
| 2019-11-21 | $43.92 | $44.00 | $43.75 | $43.98 | $43.53 | 5,116 |
| 2019-11-20 | $43.72 | $44.13 | $43.72 | $43.93 | $43.48 | 8,426 |
| 2019-11-19 | $44.03 | $44.03 | $43.81 | $43.88 | $43.43 | 4,709 |
| 2019-11-18 | $44.20 | $44.20 | $43.97 | $44.02 | $43.57 | 5,548 |
| 2019-11-15 | $44.09 | $44.31 | $44.09 | $44.31 | $43.85 | 10,018 |
| 2019-11-14 | $44.04 | $44.04 | $43.90 | $43.92 | $43.47 | 5,939 |
| 2019-11-13 | $43.86 | $44.04 | $43.85 | $43.94 | $43.49 | 2,897 |
| 2019-11-12 | $44.17 | $44.44 | $44.13 | $44.18 | $43.73 | 9,744 |
| 2019-11-11 | $44.04 | $44.17 | $44.01 | $44.15 | $43.70 | 3,374 |
| 2019-11-08 | $44.25 | $44.30 | $44.00 | $44.29 | $43.83 | 3,634 |
| 2019-11-07 | $44.24 | $44.45 | $44.05 | $44.09 | $43.64 | 12,694 |
| 2019-11-06 | $44.16 | $44.16 | $43.98 | $43.98 | $43.53 | 1,491 |
| 2019-11-05 | $44.34 | $44.40 | $44.23 | $44.31 | $43.85 | 8,782 |
| 2019-11-04 | $44.16 | $44.24 | $44.16 | $44.24 | $43.79 | 2,082 |
| 2019-11-01 | $43.50 | $43.78 | $43.50 | $43.77 | $43.32 | 9,031 |
| 2019-10-31 | $42.96 | $42.96 | $42.71 | $42.96 | $42.52 | 8,285 |
| 2019-10-30 | $43.35 | $43.35 | $43.04 | $43.27 | $42.83 | 3,245 |
| 2019-10-29 | $43.31 | $43.69 | $43.31 | $43.58 | $43.13 | 2,512 |
| 2019-10-28 | $43.50 | $43.68 | $43.48 | $43.48 | $43.03 | 2,878 |
| 2019-10-25 | $42.92 | $43.26 | $42.92 | $43.22 | $42.78 | 1,117 |
| 2019-10-24 | $42.97 | $43.01 | $42.80 | $42.86 | $42.42 | 18,413 |
| 2019-10-23 | $42.74 | $43.19 | $42.74 | $43.05 | $42.61 | 14,292 |
| 2019-10-22 | $42.86 | $43.22 | $42.86 | $43.02 | $42.58 | 8,723 |
| 2019-10-21 | $42.68 | $42.99 | $42.59 | $42.83 | $42.39 | 15,102 |
| 2019-10-18 | $42.48 | $42.48 | $42.14 | $42.39 | $41.95 | 5,841 |
| 2019-10-17 | $42.07 | $42.61 | $42.07 | $42.50 | $42.06 | 6,752 |
| 2019-10-16 | $42.45 | $42.45 | $42.19 | $42.19 | $41.76 | 4,414 |
| 2019-10-15 | $42.17 | $42.59 | $42.17 | $42.40 | $41.96 | 2,172 |
| 2019-10-14 | $41.98 | $42.00 | $41.91 | $41.98 | $41.55 | 806 |
| 2019-10-11 | $41.94 | $42.64 | $41.94 | $42.31 | $41.88 | 1,831 |
| 2019-10-10 | $41.53 | $41.56 | $41.40 | $41.56 | $41.13 | 848 |
| 2019-10-09 | $41.16 | $41.36 | $41.16 | $41.20 | $40.78 | 3,150 |
| 2019-10-08 | $41.27 | $41.38 | $41.08 | $41.08 | $40.66 | 4,970 |
| 2019-10-07 | $42.11 | $42.16 | $41.85 | $41.91 | $41.48 | 5,023 |
| 2019-10-04 | $41.61 | $41.97 | $41.52 | $41.97 | $41.54 | 2,260 |
| 2019-10-03 | $40.92 | $41.48 | $40.85 | $41.48 | $41.05 | 2,406 |
| 2019-10-02 | $41.30 | $41.42 | $41.00 | $41.17 | $40.75 | 6,456 |
| 2019-10-01 | $42.42 | $42.42 | $41.67 | $41.77 | $41.34 | 2,953 |
| 2019-09-30 | $42.40 | $42.56 | $42.33 | $42.56 | $42.12 | 4,699 |
| 2019-09-27 | $42.75 | $42.81 | $42.27 | $42.39 | $41.95 | 11,136 |
| 2019-09-26 | $42.91 | $42.91 | $42.62 | $42.74 | $42.30 | 1,656 |
| 2019-09-25 | $42.79 | $43.24 | $42.60 | $43.21 | $42.77 | 5,314 |
| 2019-09-24 | $43.51 | $43.51 | $42.69 | $42.76 | $42.32 | 5,177 |
| 2019-09-23 | $43.31 | $43.62 | $43.31 | $43.58 | $43.13 | 10,519 |
| 2019-09-20 | $43.50 | $43.86 | $43.50 | $43.62 | $43.17 | 4,580 |
| 2019-09-19 | $43.90 | $43.96 | $43.67 | $43.72 | $43.27 | 10,316 |
| 2019-09-18 | $43.76 | $43.78 | $43.51 | $43.77 | $43.32 | 16,025 |
| 2019-09-17 | $43.92 | $43.96 | $43.69 | $43.96 | $43.51 | 3,356 |
| 2019-09-16 | $43.80 | $44.43 | $43.80 | $44.40 | $43.94 | 2,285 |
| 2019-09-13 | $43.69 | $43.69 | $43.50 | $43.56 | $43.11 | 3,005 |
| 2019-09-12 | $43.15 | $43.56 | $43.15 | $43.46 | $43.01 | 2,337 |
| 2019-09-11 | $43.07 | $43.60 | $43.07 | $43.60 | $43.15 | 4,864 |
| 2019-09-10 | $42.34 | $43.12 | $42.34 | $43.02 | $42.58 | 4,662 |
| 2019-09-09 | $42.18 | $42.58 | $42.18 | $42.58 | $42.14 | 2,936 |
| 2019-09-06 | $42.20 | $42.29 | $41.93 | $41.93 | $41.50 | 1,303 |
| 2019-09-05 | $41.92 | $42.34 | $41.92 | $42.21 | $41.78 | 10,231 |
| 2019-09-04 | $41.27 | $41.39 | $41.20 | $41.38 | $40.95 | 17,802 |
| 2019-09-03 | $41.33 | $41.33 | $40.83 | $40.93 | $40.51 | 3,118 |
| 2019-08-30 | $41.69 | $41.86 | $41.34 | $41.53 | $41.10 | 36,971 |
| 2019-08-29 | $41.40 | $41.67 | $41.34 | $41.60 | $41.17 | 7,916 |
| 2019-08-28 | $40.40 | $40.85 | $40.38 | $40.84 | $40.42 | 4,159 |
| 2019-08-27 | $40.71 | $40.71 | $40.03 | $40.16 | $39.75 | 4,251 |
| 2019-08-26 | $40.54 | $40.63 | $40.48 | $40.62 | $40.20 | 1,031 |
| 2019-08-23 | $41.08 | $41.44 | $40.17 | $40.17 | $39.76 | 18,580 |
| 2019-08-22 | $41.64 | $41.90 | $41.50 | $41.50 | $41.07 | 5,670 |
| 2019-08-21 | $41.84 | $41.89 | $41.74 | $41.74 | $41.31 | 2,380 |
| 2019-08-20 | $41.54 | $41.63 | $41.42 | $41.42 | $40.99 | 10,905 |
| 2019-08-19 | $41.65 | $41.86 | $41.65 | $41.67 | $41.24 | 2,796 |
| 2019-08-16 | $40.32 | $41.15 | $40.32 | $41.15 | $40.73 | 4,926 |
| 2019-08-15 | $40.40 | $40.47 | $40.06 | $40.24 | $39.83 | 7,605 |
| 2019-08-14 | $41.00 | $41.00 | $40.53 | $40.53 | $40.11 | 4,278 |
| 2019-08-13 | $41.48 | $42.04 | $41.48 | $41.70 | $41.27 | 6,483 |
| 2019-08-12 | $41.41 | $41.42 | $41.21 | $41.26 | $40.84 | 4,402 |
| 2019-08-09 | $42.01 | $42.05 | $41.54 | $41.83 | $41.40 | 4,276 |
| 2019-08-08 | $41.91 | $42.24 | $41.91 | $42.24 | $41.81 | 5,547 |
| 2019-08-07 | $40.68 | $41.35 | $40.68 | $41.35 | $40.92 | 5,144 |
| 2019-08-06 | $41.18 | $41.25 | $40.87 | $41.24 | $40.82 | 5,098 |
| 2019-08-05 | $42.20 | $42.20 | $41.01 | $41.10 | $40.68 | 9,136 |
| 2019-08-02 | $42.57 | $42.76 | $42.27 | $42.59 | $42.15 | 9,101 |
| 2019-08-01 | $44.25 | $44.25 | $42.97 | $42.97 | $42.53 | 4,625 |
| 2019-07-31 | $44.84 | $44.84 | $43.90 | $44.16 | $43.71 | 11,287 |
| 2019-07-30 | $43.90 | $44.56 | $43.90 | $44.56 | $44.10 | 1,962 |
| 2019-07-29 | $44.09 | $44.10 | $43.98 | $44.07 | $43.62 | 4,562 |
| 2019-07-26 | $44.25 | $44.52 | $44.25 | $44.52 | $44.06 | 3,567 |
| 2019-07-25 | $44.33 | $44.33 | $44.07 | $44.07 | $43.62 | 5,230 |
| 2019-07-24 | $44.13 | $44.83 | $44.13 | $44.83 | $44.37 | 2,797 |
| 2019-07-23 | $43.73 | $44.22 | $43.73 | $44.22 | $43.77 | 5,991 |
| 2019-07-22 | $43.90 | $43.90 | $43.72 | $43.79 | $43.34 | 3,689 |
| 2019-07-19 | $44.00 | $44.06 | $43.83 | $43.83 | $43.38 | 4,950 |
| 2019-07-18 | $43.77 | $44.00 | $43.74 | $43.99 | $43.54 | 11,246 |
| 2019-07-17 | $44.50 | $44.50 | $43.97 | $43.97 | $43.52 | 4,790 |
| 2019-07-16 | $44.55 | $44.83 | $44.41 | $44.48 | $44.02 | 14,503 |
| 2019-07-15 | $45.02 | $45.13 | $44.66 | $44.67 | $44.21 | 2,607 |
| 2019-07-12 | $44.58 | $45.03 | $44.58 | $45.02 | $44.56 | 3,753 |
| 2019-07-11 | $44.86 | $44.86 | $44.57 | $44.73 | $44.27 | 8,090 |
| 2019-07-10 | $44.80 | $44.99 | $44.74 | $44.87 | $44.41 | 2,675 |
| 2019-07-09 | $44.66 | $44.85 | $44.66 | $44.85 | $44.39 | 292 |
| 2019-07-08 | $44.81 | $44.81 | $44.73 | $44.73 | $44.27 | 1,178 |
| 2019-07-05 | $45.13 | $45.15 | $44.85 | $45.15 | $44.69 | 4,849 |
| 2019-07-03 | $44.92 | $45.15 | $44.92 | $45.15 | $44.69 | 2,222 |
| 2019-07-02 | $44.69 | $44.80 | $44.58 | $44.80 | $44.34 | 5,084 |
| 2019-07-01 | $45.48 | $45.48 | $44.97 | $45.16 | $44.70 | 3,273 |
| 2019-06-28 | $44.46 | $44.95 | $44.46 | $44.95 | $44.49 | 21,442 |
| 2019-06-27 | $43.69 | $44.19 | $43.69 | $44.19 | $43.74 | 4,884 |
| 2019-06-26 | $43.94 | $43.94 | $43.67 | $43.67 | $43.22 | 3,326 |
| 2019-06-25 | $43.60 | $43.85 | $43.51 | $43.57 | $43.12 | 4,318 |
| 2019-06-24 | $44.36 | $44.36 | $43.72 | $43.72 | $43.27 | 3,924 |
| 2019-06-21 | $44.04 | $44.27 | $44.04 | $44.16 | $43.71 | 3,991 |
| 2019-06-20 | $44.48 | $44.48 | $44.22 | $44.35 | $43.89 | 4,507 |
| 2019-06-19 | $43.95 | $44.05 | $43.85 | $44.03 | $43.58 | 7,320 |
| 2019-06-18 | $43.27 | $44.02 | $43.27 | $43.85 | $43.40 | 3,983 |
| 2019-06-17 | $43.06 | $43.27 | $43.02 | $43.17 | $42.73 | 6,431 |
| 2019-06-14 | $43.27 | $43.27 | $42.80 | $42.91 | $42.47 | 2,514 |
| 2019-06-13 | $43.00 | $43.22 | $42.86 | $43.12 | $42.68 | 8,978 |
| 2019-06-12 | $42.73 | $42.77 | $42.70 | $42.70 | $42.26 | 7,771 |
| 2019-06-11 | $43.25 | $43.25 | $42.81 | $42.92 | $42.48 | 4,451 |
| 2019-06-10 | $42.94 | $43.43 | $42.94 | $43.04 | $42.60 | 2,755 |
| 2019-06-07 | $42.37 | $42.87 | $42.37 | $42.81 | $42.37 | 1,577 |
| 2019-06-06 | $42.47 | $42.62 | $42.07 | $42.52 | $42.08 | 6,440 |
| 2019-06-05 | $42.50 | $42.50 | $42.20 | $42.41 | $41.97 | 7,498 |
| 2019-06-04 | $41.89 | $42.67 | $41.89 | $42.67 | $42.23 | 13,195 |
| 2019-06-03 | $41.61 | $41.81 | $41.33 | $41.61 | $41.18 | 9,103 |
| 2019-05-31 | $41.69 | $41.77 | $41.50 | $41.50 | $41.07 | 2,489 |
| 2019-05-30 | $42.53 | $42.66 | $42.20 | $42.20 | $41.77 | 7,797 |
| 2019-05-29 | $42.38 | $42.47 | $42.16 | $42.47 | $42.03 | 3,879 |
| 2019-05-28 | $42.90 | $42.90 | $42.81 | $42.84 | $42.40 | 2,656 |
| 2019-05-24 | $43.12 | $43.13 | $42.91 | $43.13 | $42.69 | 1,514 |
| 2019-05-23 | $43.10 | $43.10 | $42.77 | $42.84 | $42.40 | 6,270 |
| 2019-05-22 | $44.16 | $44.16 | $43.83 | $43.83 | $43.38 | 2,265 |
| 2019-05-21 | $44.30 | $44.33 | $44.28 | $44.33 | $43.87 | 2,307 |
| 2019-05-20 | $43.84 | $43.93 | $43.73 | $43.73 | $43.28 | 1,244 |
| 2019-05-17 | $44.18 | $44.38 | $44.10 | $44.10 | $43.65 | 1,716 |
| 2019-05-16 | $44.28 | $44.87 | $44.28 | $44.69 | $44.23 | 10,408 |
| 2019-05-15 | $43.68 | $44.39 | $43.68 | $44.28 | $43.82 | 4,228 |
| 2019-05-14 | $43.68 | $44.27 | $43.68 | $44.10 | $43.65 | 2,943 |
| 2019-05-13 | $43.80 | $43.96 | $43.33 | $43.43 | $42.98 | 2,240 |
| 2019-05-10 | $44.38 | $44.74 | $44.15 | $44.74 | $44.28 | 2,888 |
| 2019-05-09 | $44.08 | $44.64 | $44.08 | $44.64 | $44.18 | 3,308 |
| 2019-05-08 | $45.03 | $45.18 | $44.77 | $44.77 | $44.31 | 4,432 |
| 2019-05-07 | $45.20 | $45.20 | $44.64 | $44.83 | $44.37 | 4,614 |
| 2019-05-06 | $44.65 | $45.77 | $44.65 | $45.65 | $45.18 | 3,833 |
| 2019-05-03 | $45.20 | $45.57 | $45.19 | $45.57 | $45.10 | 4,499 |
| 2019-05-02 | $44.99 | $44.99 | $44.46 | $44.73 | $44.27 | 3,898 |
| 2019-05-01 | $45.54 | $45.54 | $44.72 | $44.72 | $44.26 | 2,122 |
| 2019-04-30 | $45.27 | $45.32 | $44.97 | $45.28 | $44.81 | 8,579 |
| 2019-04-29 | $45.50 | $45.58 | $45.36 | $45.36 | $44.89 | 7,047 |
| 2019-04-26 | $45.07 | $45.27 | $44.84 | $45.27 | $44.80 | 3,171 |
| 2019-04-25 | $44.90 | $45.16 | $44.90 | $44.99 | $44.53 | 2,800 |
| 2019-04-24 | $45.14 | $45.32 | $45.14 | $45.26 | $44.79 | 2,364 |
| 2019-04-23 | $45.24 | $45.42 | $45.24 | $45.41 | $44.94 | 1,805 |
| 2019-04-22 | $44.56 | $44.82 | $44.56 | $44.82 | $44.36 | 2,462 |
| 2019-04-18 | $44.51 | $44.66 | $44.32 | $44.64 | $44.18 | 3,082 |
| 2019-04-17 | $44.73 | $44.89 | $44.55 | $44.71 | $44.25 | 3,082 |
| 2019-04-16 | $44.96 | $45.08 | $44.87 | $45.01 | $44.54 | 7,132 |
| 2019-04-15 | $44.94 | $44.95 | $44.80 | $44.85 | $44.39 | 3,916 |
| 2019-04-12 | $45.43 | $45.43 | $45.04 | $45.18 | $44.72 | 2,984 |
| 2019-04-11 | $44.83 | $44.89 | $44.77 | $44.89 | $44.43 | 1,814 |
| 2019-04-10 | $44.50 | $44.86 | $44.50 | $44.82 | $44.36 | 3,667 |
| 2019-04-09 | $44.86 | $44.86 | $44.48 | $44.48 | $44.02 | 4,367 |
| 2019-04-08 | $45.11 | $45.12 | $44.98 | $45.10 | $44.64 | 1,705 |
| 2019-04-05 | $44.96 | $45.13 | $44.96 | $45.13 | $44.67 | 5,669 |
| 2019-04-04 | $44.44 | $44.56 | $44.31 | $44.56 | $44.10 | 2,005 |
| 2019-04-03 | $44.59 | $44.65 | $44.42 | $44.42 | $43.96 | 1,526 |
| 2019-04-02 | $44.36 | $44.38 | $44.28 | $44.35 | $43.89 | 1,594 |
| 2019-04-01 | $43.72 | $44.31 | $43.72 | $44.31 | $43.85 | 3,384 |
| 2019-03-29 | $43.85 | $43.89 | $43.60 | $43.72 | $43.27 | 8,761 |
| 2019-03-28 | $43.45 | $43.49 | $43.17 | $43.45 | $43.00 | 3,569 |
| 2019-03-27 | $43.20 | $43.27 | $42.99 | $43.15 | $42.71 | 4,719 |
| 2019-03-26 | $43.41 | $43.42 | $43.20 | $43.25 | $42.81 | 3,088 |
| 2019-03-25 | $42.53 | $42.88 | $42.46 | $42.73 | $42.29 | 6,018 |
| 2019-03-22 | $43.80 | $43.80 | $42.71 | $42.71 | $42.27 | 6,934 |
| 2019-03-21 | $43.89 | $44.25 | $43.89 | $44.17 | $43.72 | 2,637 |
| 2019-03-20 | $43.78 | $44.00 | $43.75 | $43.75 | $43.30 | 3,082 |
| 2019-03-19 | $44.12 | $44.26 | $43.82 | $43.87 | $43.42 | 1,989 |
| 2019-03-18 | $43.74 | $44.16 | $43.74 | $44.13 | $43.68 | 2,346 |
| 2019-03-15 | $43.53 | $43.94 | $43.53 | $43.69 | $43.24 | 5,803 |
| 2019-03-14 | $43.67 | $43.67 | $43.58 | $43.65 | $43.20 | 1,583 |
| 2019-03-13 | $43.32 | $43.70 | $43.32 | $43.68 | $43.23 | 3,097 |
| 2019-03-12 | $43.11 | $43.32 | $43.11 | $43.25 | $42.81 | 2,848 |
| 2019-03-11 | $42.48 | $43.08 | $42.48 | $43.08 | $42.64 | 7,859 |
| 2019-03-08 | $42.18 | $42.35 | $42.18 | $42.35 | $41.91 | 693 |
| 2019-03-07 | $42.82 | $42.92 | $42.56 | $42.56 | $42.12 | 2,692 |
| 2019-03-06 | $43.06 | $43.06 | $42.92 | $42.92 | $42.48 | 2,903 |
| 2019-03-05 | $43.90 | $43.94 | $43.77 | $43.77 | $43.32 | 2,371 |
| 2019-03-04 | $44.24 | $44.24 | $43.62 | $43.92 | $43.47 | 5,095 |
| 2019-03-01 | $43.89 | $44.10 | $43.86 | $44.06 | $43.61 | 3,605 |
| 2019-02-28 | $43.73 | $43.73 | $43.67 | $43.67 | $43.22 | 1,538 |
| 2019-02-27 | $43.93 | $44.06 | $43.65 | $43.97 | $43.52 | 7,088 |
| 2019-02-26 | $44.12 | $44.12 | $43.91 | $43.94 | $43.49 | 6,336 |
| 2019-02-25 | $44.02 | $44.40 | $44.02 | $44.18 | $43.72 | 7,707 |
| 2019-02-22 | $43.58 | $43.67 | $43.58 | $43.61 | $43.16 | 3,416 |
| 2019-02-21 | $43.52 | $43.52 | $43.12 | $43.13 | $42.68 | 2,101 |
| 2019-02-20 | $43.75 | $43.75 | $43.62 | $43.65 | $43.20 | 4,230 |
| 2019-02-19 | $43.56 | $43.73 | $43.56 | $43.68 | $43.23 | 1,292 |
| 2019-02-15 | $43.23 | $43.65 | $43.23 | $43.55 | $43.10 | 22,389 |
| 2019-02-14 | $42.48 | $43.11 | $42.48 | $43.06 | $42.62 | 2,869 |
| 2019-02-13 | $42.76 | $42.86 | $42.62 | $42.80 | $42.36 | 13,469 |
| 2019-02-12 | $42.26 | $42.57 | $42.26 | $42.51 | $42.07 | 3,667 |
| 2019-02-11 | $41.80 | $41.99 | $41.76 | $41.99 | $41.56 | 3,537 |
| 2019-02-08 | $41.45 | $41.59 | $41.35 | $41.59 | $41.16 | 4,222 |
| 2019-02-07 | $41.92 | $42.13 | $41.40 | $41.64 | $41.21 | 10,945 |
| 2019-02-06 | $42.28 | $42.28 | $41.97 | $42.14 | $41.71 | 16,354 |
| 2019-02-05 | $42.33 | $42.33 | $41.99 | $42.19 | $41.76 | 5,135 |
| 2019-02-04 | $41.87 | $42.26 | $41.83 | $42.26 | $41.83 | 9,199 |
| 2019-02-01 | $41.87 | $41.90 | $41.69 | $41.80 | $41.37 | 3,896 |
| 2019-01-31 | $41.81 | $41.81 | $41.51 | $41.62 | $41.19 | 4,739 |
| 2019-01-30 | $41.11 | $41.43 | $41.11 | $41.41 | $40.98 | 9,232 |
| 2019-01-29 | $41.11 | $41.11 | $40.79 | $40.88 | $40.46 | 8,291 |
| 2019-01-28 | $40.63 | $40.79 | $40.56 | $40.76 | $40.34 | 2,919 |
| 2019-01-25 | $40.95 | $41.03 | $40.95 | $41.01 | $40.59 | 2,698 |
| 2019-01-24 | $40.42 | $40.65 | $40.40 | $40.65 | $40.23 | 10,673 |
| 2019-01-23 | $40.60 | $40.60 | $40.02 | $40.16 | $39.75 | 6,130 |
| 2019-01-22 | $40.98 | $40.98 | $40.40 | $40.43 | $40.01 | 2,043 |
| 2019-01-18 | $41.21 | $41.23 | $41.12 | $41.18 | $40.76 | 7,191 |
| 2019-01-17 | $40.40 | $40.80 | $40.38 | $40.61 | $40.19 | 8,455 |
| 2019-01-16 | $40.42 | $40.54 | $40.29 | $40.42 | $40.00 | 3,292 |
| 2019-01-15 | $39.89 | $40.15 | $39.89 | $40.11 | $39.70 | 2,759 |
| 2019-01-14 | $39.82 | $39.90 | $39.73 | $39.74 | $39.33 | 3,917 |
| 2019-01-11 | $39.74 | $40.06 | $39.74 | $40.06 | $39.65 | 3,268 |
| 2019-01-10 | $39.83 | $40.03 | $39.74 | $39.94 | $39.53 | 4,069 |
| 2019-01-09 | $39.81 | $40.08 | $39.68 | $39.82 | $39.41 | 17,017 |
| 2019-01-08 | $39.53 | $39.53 | $39.02 | $39.46 | $39.05 | 6,066 |
| 2019-01-07 | $38.81 | $39.24 | $38.81 | $38.95 | $38.55 | 3,438 |
| 2019-01-04 | $36.94 | $38.02 | $36.94 | $37.90 | $37.51 | 4,942 |
| 2019-01-03 | $36.47 | $36.88 | $36.19 | $36.46 | $36.09 | 7,911 |
| 2019-01-02 | $35.97 | $37.00 | $35.78 | $37.00 | $36.62 | 5,946 |
| 2018-12-31 | $36.38 | $36.55 | $35.98 | $36.50 | $36.12 | 26,448 |
| 2018-12-28 | $35.96 | $36.44 | $35.86 | $36.19 | $35.81 | 25,896 |
| 2018-12-27 | $35.49 | $36.89 | $34.71 | $35.83 | $35.46 | 21,275 |
| 2018-12-26 | $34.38 | $35.98 | $34.16 | $35.92 | $35.55 | 12,409 |
| 2018-12-24 | $34.64 | $34.73 | $34.27 | $34.27 | $33.92 | 24,977 |
| 2018-12-21 | $36.69 | $36.82 | $35.44 | $35.57 | $34.68 | 38,557 |
| 2018-12-20 | $37.00 | $37.35 | $36.24 | $36.50 | $35.58 | 16,491 |
| 2018-12-19 | $37.94 | $38.52 | $37.08 | $37.37 | $36.43 | 14,841 |
| 2018-12-18 | $38.80 | $38.80 | $37.82 | $38.09 | $37.13 | 240,504 |
| 2018-12-17 | $39.00 | $39.45 | $38.20 | $38.30 | $37.34 | 70,358 |
| 2018-12-14 | $39.60 | $39.92 | $39.25 | $39.25 | $38.26 | 5,260 |
| 2018-12-13 | $40.52 | $40.73 | $40.07 | $40.07 | $39.06 | 5,698 |
| 2018-12-12 | $40.86 | $41.07 | $40.73 | $40.73 | $39.71 | 4,310 |
| 2018-12-11 | $40.98 | $40.98 | $39.97 | $40.26 | $39.25 | 9,904 |
| 2018-12-10 | $40.57 | $40.61 | $40.11 | $40.40 | $39.38 | 2,863 |
| 2018-12-07 | $42.00 | $42.00 | $40.66 | $40.73 | $39.71 | 3,591 |
| 2018-12-06 | $41.06 | $41.62 | $40.58 | $41.62 | $40.58 | 3,514 |
| 2018-12-04 | $42.53 | $42.53 | $42.07 | $42.33 | $41.27 | 19,212 |
| 2018-12-03 | $44.00 | $44.00 | $43.27 | $43.70 | $42.60 | 13,369 |
| 2018-11-30 | $43.07 | $43.19 | $42.80 | $43.19 | $42.10 | 8,098 |
| 2018-11-29 | $42.92 | $43.13 | $42.81 | $43.11 | $42.03 | 3,127 |
| 2018-11-28 | $42.62 | $42.99 | $42.02 | $42.94 | $41.86 | 2,926 |
| 2018-11-27 | $42.53 | $42.53 | $42.26 | $42.29 | $41.23 | 2,349 |
| 2018-11-26 | $42.54 | $42.54 | $42.28 | $42.40 | $41.33 | 2,497 |
| 2018-11-23 | $41.85 | $42.03 | $41.85 | $42.03 | $40.97 | 1,229 |
| 2018-11-21 | $41.86 | $42.27 | $41.86 | $42.02 | $40.96 | 9,900 |
| 2018-11-20 | $42.39 | $42.39 | $41.17 | $41.42 | $40.38 | 20,376 |
| 2018-11-19 | $43.10 | $43.10 | $42.39 | $42.45 | $41.38 | 7,126 |
| 2018-11-16 | $43.15 | $43.45 | $42.93 | $43.15 | $42.07 | 4,329 |
| 2018-11-15 | $42.13 | $43.17 | $42.13 | $42.92 | $41.84 | 4,367 |
| 2018-11-14 | $43.06 | $43.39 | $42.58 | $42.60 | $41.53 | 16,613 |
| 2018-11-13 | $43.03 | $43.53 | $42.68 | $42.70 | $41.63 | 10,849 |
| 2018-11-12 | $43.77 | $43.77 | $43.30 | $43.30 | $42.21 | 1,036 |
| 2018-11-09 | $44.61 | $44.75 | $43.76 | $44.68 | $43.56 | 38,497 |
| 2018-11-08 | $44.90 | $45.26 | $44.87 | $44.87 | $43.74 | 2,079 |
| 2018-11-07 | $44.98 | $45.26 | $44.81 | $45.25 | $44.11 | 4,005 |
| 2018-11-06 | $44.44 | $44.58 | $44.18 | $44.41 | $43.29 | 4,308 |
| 2018-11-05 | $44.63 | $44.63 | $43.83 | $44.11 | $43.00 | 809 |
| 2018-11-02 | $44.22 | $44.22 | $43.77 | $44.02 | $42.91 | 3,878 |
| 2018-11-01 | $43.93 | $44.09 | $43.93 | $44.09 | $42.98 | 1,071 |
| 2018-10-31 | $43.57 | $43.64 | $43.44 | $43.58 | $42.49 | 5,190 |
| 2018-10-30 | $42.18 | $42.54 | $41.65 | $42.54 | $41.47 | 11,921 |
| 2018-10-29 | $42.84 | $42.84 | $42.04 | $42.04 | $40.98 | 8,999 |
| 2018-10-26 | $42.26 | $42.84 | $42.26 | $42.50 | $41.43 | 4,190 |
| 2018-10-25 | $42.80 | $43.17 | $42.78 | $43.17 | $42.09 | 15,635 |
| 2018-10-24 | $43.34 | $43.34 | $41.80 | $42.24 | $41.18 | 9,765 |
| 2018-10-23 | $43.85 | $44.13 | $43.33 | $44.13 | $43.02 | 6,869 |
| 2018-10-22 | $44.77 | $44.77 | $44.31 | $44.31 | $43.20 | 4,767 |
| 2018-10-19 | $45.19 | $45.40 | $44.67 | $44.67 | $43.55 | 1,739 |
| 2018-10-18 | $46.06 | $46.06 | $45.29 | $45.29 | $44.15 | 1,914 |
| 2018-10-17 | $46.11 | $46.32 | $45.63 | $46.20 | $45.04 | 13,346 |
| 2018-10-16 | $45.85 | $46.35 | $45.76 | $46.13 | $44.97 | 5,201 |
| 2018-10-15 | $45.28 | $45.79 | $45.24 | $45.66 | $44.51 | 6,534 |
| 2018-10-12 | $45.50 | $45.90 | $44.72 | $44.96 | $43.83 | 5,575 |
| 2018-10-11 | $45.50 | $46.14 | $44.94 | $44.94 | $43.81 | 21,188 |
| 2018-10-10 | $46.81 | $46.81 | $45.79 | $45.98 | $44.82 | 7,516 |
| 2018-10-09 | $47.60 | $47.60 | $47.42 | $47.42 | $46.23 | 1,663 |
| 2018-10-08 | $47.30 | $47.32 | $47.05 | $47.32 | $46.13 | 6,016 |
| 2018-10-05 | $47.81 | $47.81 | $47.10 | $47.51 | $46.32 | 888 |
| 2018-10-04 | $48.31 | $48.31 | $47.54 | $47.74 | $46.54 | 10,156 |
| 2018-10-03 | $47.98 | $48.56 | $47.98 | $48.36 | $47.14 | 2,472 |
| 2018-10-02 | $48.09 | $48.23 | $47.98 | $47.98 | $46.77 | 5,582 |
| 2018-10-01 | $48.59 | $48.59 | $48.21 | $48.21 | $47.00 | 3,789 |
| 2018-09-28 | $48.55 | $48.55 | $48.33 | $48.44 | $47.22 | 6,631 |
| 2018-09-27 | $48.63 | $48.63 | $48.27 | $48.28 | $47.07 | 3,612 |
| 2018-09-26 | $49.17 | $49.17 | $48.17 | $48.81 | $47.58 | 6,922 |
| 2018-09-25 | $48.97 | $49.09 | $48.75 | $48.75 | $47.53 | 2,244 |
| 2018-09-24 | $48.70 | $48.80 | $48.67 | $48.72 | $47.50 | 6,052 |
| 2018-09-21 | $49.08 | $49.10 | $49.02 | $49.09 | $47.86 | 2,444 |
| 2018-09-20 | $49.09 | $49.14 | $48.85 | $49.05 | $47.82 | 8,824 |
| 2018-09-19 | $48.85 | $49.00 | $48.82 | $48.88 | $47.65 | 8,919 |
| 2018-09-18 | $48.72 | $48.85 | $48.72 | $48.85 | $47.62 | 2,818 |
| 2018-09-17 | $48.55 | $48.57 | $48.45 | $48.46 | $47.24 | 1,717 |
| 2018-09-14 | $48.78 | $48.86 | $48.75 | $48.79 | $47.56 | 2,405 |
| 2018-09-13 | $48.72 | $49.08 | $48.60 | $48.71 | $47.49 | 13,734 |
| 2018-09-12 | $48.87 | $48.87 | $48.53 | $48.79 | $47.56 | 3,578 |
| 2018-09-11 | $48.42 | $48.76 | $48.42 | $48.76 | $47.53 | 3,694 |
| 2018-09-10 | $48.33 | $48.47 | $48.33 | $48.47 | $47.25 | 1,313 |
| 2018-09-07 | $48.28 | $48.55 | $48.21 | $48.28 | $47.07 | 1,814 |
| 2018-09-06 | $48.97 | $48.97 | $48.35 | $48.44 | $47.22 | 3,608 |
| 2018-09-05 | $49.25 | $49.25 | $48.53 | $48.83 | $47.60 | 4,277 |
| 2018-09-04 | $49.11 | $49.21 | $48.98 | $49.00 | $47.77 | 2,935 |
| 2018-08-31 | $49.22 | $49.24 | $48.95 | $49.24 | $48.00 | 13,867 |
| 2018-08-30 | $49.26 | $49.26 | $49.05 | $49.07 | $47.84 | 6,990 |
| 2018-08-29 | $49.35 | $49.48 | $49.31 | $49.48 | $48.24 | 4,368 |
| 2018-08-28 | $49.30 | $49.30 | $49.01 | $49.08 | $47.85 | 3,081 |
| 2018-08-27 | $49.32 | $49.37 | $49.20 | $49.25 | $48.01 | 16,574 |
| 2018-08-24 | $48.96 | $49.17 | $48.96 | $49.14 | $47.91 | 13,931 |
| 2018-08-23 | $48.85 | $48.96 | $48.79 | $48.86 | $47.63 | 5,658 |
| 2018-08-22 | $48.80 | $49.09 | $48.80 | $49.02 | $47.79 | 4,367 |
| 2018-08-21 | $48.68 | $49.02 | $48.68 | $48.81 | $47.58 | 4,495 |
| 2018-08-20 | $48.08 | $48.39 | $48.08 | $48.36 | $47.14 | 1,159 |
| 2018-08-17 | $47.94 | $48.14 | $47.83 | $48.14 | $46.93 | 8,096 |
| 2018-08-16 | $47.50 | $47.92 | $47.50 | $47.88 | $46.68 | 5,720 |
| 2018-08-15 | $47.39 | $47.48 | $47.24 | $47.34 | $46.15 | 10,794 |
| 2018-08-14 | $48.04 | $48.06 | $47.93 | $47.99 | $46.78 | 2,570 |
| 2018-08-13 | $48.08 | $48.08 | $47.72 | $47.73 | $46.53 | 1,966 |
| 2018-08-10 | $47.98 | $48.18 | $47.95 | $48.08 | $46.87 | 15,224 |
| 2018-08-09 | $47.54 | $48.07 | $47.54 | $47.82 | $46.62 | 34,912 |
| 2018-08-08 | $47.63 | $47.83 | $47.62 | $47.75 | $46.55 | 4,454 |
| 2018-08-07 | $47.81 | $47.88 | $47.69 | $47.69 | $46.49 | 3,779 |
| 2018-08-06 | $47.42 | $47.55 | $47.42 | $47.48 | $46.29 | 1,589 |
| 2018-08-03 | $47.55 | $47.55 | $47.10 | $47.21 | $46.02 | 4,450 |
| 2018-08-02 | $47.23 | $47.42 | $47.23 | $47.38 | $46.19 | 1,344 |
| 2018-08-01 | $47.29 | $47.29 | $46.92 | $47.07 | $45.89 | 7,348 |
| 2018-07-31 | $46.83 | $47.16 | $46.83 | $47.11 | $45.93 | 3,204 |
| 2018-07-30 | $46.88 | $47.10 | $46.88 | $46.91 | $45.73 | 4,421 |
| 2018-07-27 | $47.62 | $47.75 | $47.06 | $47.06 | $45.88 | 3,611 |
| 2018-07-26 | $47.61 | $47.71 | $47.58 | $47.64 | $46.44 | 8,290 |
| 2018-07-25 | $47.30 | $47.48 | $47.21 | $47.48 | $46.29 | 6,499 |
| 2018-07-24 | $47.72 | $47.73 | $47.17 | $47.18 | $45.99 | 2,476 |
| 2018-07-23 | $47.62 | $47.71 | $47.42 | $47.63 | $46.43 | 8,532 |
| 2018-07-20 | $47.95 | $47.95 | $47.58 | $47.62 | $46.42 | 2,700 |
| 2018-07-19 | $47.93 | $47.93 | $47.65 | $47.74 | $46.54 | 10,050 |
| 2018-07-18 | $47.86 | $47.86 | $47.65 | $47.77 | $46.57 | 19,593 |
| 2018-07-17 | $47.45 | $47.71 | $47.45 | $47.69 | $46.49 | 12,573 |
| 2018-07-16 | $47.47 | $47.57 | $47.32 | $47.45 | $46.26 | 5,003 |
| 2018-07-13 | $47.75 | $47.89 | $47.73 | $47.89 | $46.69 | 4,183 |
| 2018-07-12 | $47.56 | $47.89 | $47.56 | $47.89 | $46.69 | 3,703 |
| 2018-07-11 | $48.10 | $48.10 | $47.63 | $47.63 | $46.43 | 3,669 |
| 2018-07-10 | $48.51 | $48.51 | $47.94 | $48.20 | $46.99 | 5,956 |
| 2018-07-09 | $48.25 | $48.38 | $48.22 | $48.36 | $47.14 | 5,992 |
| 2018-07-06 | $47.20 | $47.83 | $47.20 | $47.83 | $46.63 | 6,704 |
| 2018-07-05 | $47.16 | $47.26 | $47.02 | $47.26 | $46.07 | 4,057 |
| 2018-07-03 | $47.26 | $47.26 | $47.01 | $47.06 | $45.88 | 6,893 |
| 2018-07-02 | $46.50 | $46.68 | $46.50 | $46.68 | $45.51 | 16,432 |
| 2018-06-29 | $47.05 | $47.12 | $46.80 | $46.80 | $45.62 | 12,113 |
| 2018-06-28 | $46.59 | $46.86 | $46.43 | $46.86 | $45.68 | 3,855 |
| 2018-06-27 | $47.21 | $47.55 | $46.79 | $46.92 | $45.74 | 2,283 |
| 2018-06-26 | $47.01 | $47.37 | $47.01 | $47.37 | $46.18 | 1,478 |
| 2018-06-25 | $47.25 | $47.25 | $46.88 | $47.03 | $45.85 | 5,335 |
| 2018-06-22 | $47.72 | $48.12 | $47.72 | $47.89 | $46.69 | 9,473 |
| 2018-06-21 | $48.27 | $48.27 | $47.82 | $47.82 | $46.62 | 3,286 |
| 2018-06-20 | $48.00 | $48.26 | $47.98 | $48.17 | $46.96 | 6,156 |
| 2018-06-19 | $47.40 | $47.81 | $47.40 | $47.81 | $46.61 | 2,100 |
| 2018-06-18 | $47.66 | $47.80 | $47.66 | $47.80 | $46.60 | 2,517 |
| 2018-06-15 | $47.84 | $47.84 | $47.34 | $47.55 | $46.36 | 4,079 |
| 2018-06-14 | $47.87 | $47.91 | $47.67 | $47.84 | $46.64 | 13,347 |
| 2018-06-13 | $47.66 | $47.91 | $47.62 | $47.62 | $46.42 | 6,539 |
| 2018-06-12 | $48.28 | $48.28 | $47.85 | $47.85 | $46.65 | 2,987 |
| 2018-06-11 | $47.22 | $47.82 | $47.22 | $47.82 | $46.62 | 5,081 |
| 2018-06-08 | $47.34 | $47.56 | $47.34 | $47.56 | $46.37 | 1,210 |
| 2018-06-07 | $47.99 | $47.99 | $47.39 | $47.55 | $46.36 | 4,764 |
| 2018-06-06 | $47.33 | $47.39 | $47.20 | $47.30 | $46.11 | 5,894 |
| 2018-06-05 | $47.08 | $47.18 | $46.98 | $47.18 | $45.99 | 640 |
| 2018-06-04 | $46.78 | $47.16 | $46.78 | $47.10 | $45.92 | 6,199 |
| 2018-06-01 | $46.91 | $47.01 | $46.81 | $46.95 | $45.77 | 12,978 |
| 2018-05-31 | $46.86 | $46.86 | $46.60 | $46.63 | $45.46 | 4,568 |
| 2018-05-30 | $46.85 | $47.03 | $46.85 | $47.03 | $45.85 | 2,278 |
| 2018-05-29 | $45.85 | $46.31 | $45.78 | $46.20 | $45.04 | 4,966 |
| 2018-05-25 | $46.35 | $46.36 | $46.30 | $46.35 | $45.19 | 2,468 |
| 2018-05-24 | $46.63 | $46.63 | $46.63 | $46.63 | $45.46 | 201 |
| 2018-05-23 | $46.61 | $46.74 | $46.47 | $46.74 | $45.57 | 1,953 |
| 2018-05-22 | $47.10 | $47.30 | $46.76 | $46.80 | $45.62 | 12,067 |
| 2018-05-21 | $47.21 | $47.26 | $47.08 | $47.14 | $45.96 | 4,407 |
| 2018-05-18 | $46.95 | $46.98 | $46.85 | $46.91 | $45.73 | 4,669 |
| 2018-05-17 | $46.78 | $47.07 | $46.78 | $46.94 | $45.76 | 10,222 |
| 2018-05-16 | $46.14 | $46.73 | $46.14 | $46.61 | $45.44 | 11,121 |
| 2018-05-15 | $46.32 | $46.32 | $46.21 | $46.26 | $45.10 | 1,504 |
| 2018-05-14 | $46.48 | $46.53 | $46.45 | $46.48 | $45.31 | 4,454 |
| 2018-05-11 | $46.11 | $46.48 | $46.11 | $46.35 | $45.19 | 4,784 |
| 2018-05-10 | $46.16 | $46.35 | $46.15 | $46.22 | $45.06 | 5,140 |
| 2018-05-09 | $45.95 | $46.06 | $45.82 | $46.02 | $44.86 | 2,431 |
| 2018-05-08 | $45.38 | $45.64 | $45.35 | $45.64 | $44.49 | 5,502 |
| 2018-05-07 | $45.59 | $45.82 | $45.54 | $45.57 | $44.43 | 3,880 |
| 2018-05-04 | $44.72 | $45.37 | $44.71 | $45.19 | $44.05 | 8,219 |
| 2018-05-03 | $44.82 | $44.82 | $44.26 | $44.58 | $43.46 | 3,086 |
| 2018-05-02 | $44.68 | $45.14 | $44.68 | $44.89 | $43.76 | 4,771 |
| 2018-05-01 | $44.22 | $44.63 | $44.22 | $44.63 | $43.51 | 13,293 |
| 2018-04-30 | $45.06 | $45.07 | $44.72 | $44.76 | $43.64 | 7,554 |
| 2018-04-27 | $44.83 | $45.00 | $44.83 | $44.95 | $43.82 | 1,664 |
| 2018-04-26 | $44.69 | $44.99 | $44.69 | $44.97 | $43.84 | 14,245 |
| 2018-04-25 | $44.28 | $44.55 | $44.25 | $44.55 | $43.43 | 7,040 |
| 2018-04-24 | $45.05 | $45.06 | $44.28 | $44.48 | $43.36 | 2,598 |
| 2018-04-23 | $44.84 | $45.08 | $44.73 | $44.86 | $43.73 | 11,134 |
| 2018-04-20 | $45.04 | $45.05 | $44.98 | $45.05 | $43.92 | 2,604 |
| 2018-04-19 | $45.30 | $45.30 | $45.07 | $45.15 | $44.02 | 1,967 |
| 2018-04-18 | $45.40 | $45.45 | $45.30 | $45.30 | $44.16 | 2,796 |
| 2018-04-17 | $44.80 | $45.00 | $44.80 | $44.95 | $43.82 | 2,337 |
| 2018-04-16 | $44.27 | $44.59 | $44.11 | $44.54 | $43.42 | 4,565 |
| 2018-04-13 | $44.20 | $44.20 | $43.92 | $43.98 | $42.88 | 2,785 |
| 2018-04-12 | $43.93 | $44.06 | $43.89 | $43.98 | $42.88 | 2,657 |
| 2018-04-11 | $43.68 | $43.97 | $43.64 | $43.72 | $42.62 | 5,118 |
| 2018-04-10 | $43.43 | $43.69 | $43.20 | $43.69 | $42.59 | 5,188 |
| 2018-04-09 | $43.14 | $43.22 | $42.90 | $42.90 | $41.82 | 2,466 |
| 2018-04-06 | $43.39 | $43.39 | $42.46 | $42.65 | $41.58 | 2,359 |
| 2018-04-05 | $43.50 | $43.68 | $43.40 | $43.59 | $42.49 | 4,689 |
| 2018-04-04 | $42.07 | $43.26 | $42.07 | $43.26 | $42.17 | 10,891 |
| 2018-04-03 | $42.34 | $42.73 | $42.18 | $42.64 | $41.57 | 10,479 |
| 2018-04-02 | $42.76 | $42.76 | $41.92 | $42.11 | $41.05 | 5,944 |
| 2018-03-29 | $42.78 | $43.50 | $42.78 | $43.27 | $42.18 | 18,145 |
| 2018-03-28 | $42.60 | $42.79 | $42.56 | $42.58 | $41.51 | 7,303 |
| 2018-03-27 | $43.41 | $43.50 | $42.60 | $42.68 | $41.61 | 28,220 |
| 2018-03-26 | $43.28 | $43.54 | $42.92 | $43.54 | $42.45 | 11,054 |
| 2018-03-23 | $44.27 | $44.27 | $42.78 | $42.78 | $41.71 | 11,394 |
| 2018-03-22 | $44.27 | $44.49 | $43.56 | $43.61 | $42.51 | 7,977 |
| 2018-03-21 | $44.15 | $44.72 | $44.15 | $44.69 | $43.57 | 6,104 |
| 2018-03-20 | $44.17 | $44.23 | $44.01 | $44.11 | $43.00 | 11,355 |
| 2018-03-19 | $44.10 | $44.10 | $43.79 | $44.01 | $42.90 | 21,844 |
| 2018-03-16 | $44.52 | $44.87 | $44.52 | $44.77 | $43.65 | 13,722 |
| 2018-03-15 | $44.80 | $44.86 | $44.36 | $44.36 | $43.25 | 19,173 |
| 2018-03-14 | $45.09 | $45.09 | $44.82 | $44.82 | $43.69 | 2,295 |
| 2018-03-13 | $45.43 | $45.50 | $44.98 | $45.06 | $43.93 | 17,652 |
| 2018-03-12 | $45.01 | $45.45 | $45.01 | $45.44 | $44.30 | 12,643 |
| 2018-03-09 | $44.70 | $44.96 | $44.70 | $44.95 | $43.82 | 31,327 |
| 2018-03-08 | $44.34 | $44.37 | $44.12 | $44.26 | $43.15 | 2,760 |
| 2018-03-07 | $44.09 | $44.41 | $44.09 | $44.41 | $43.29 | 13,170 |
| 2018-03-06 | $44.26 | $44.38 | $44.03 | $44.27 | $43.16 | 11,417 |
| 2018-03-05 | $43.50 | $44.07 | $43.50 | $44.04 | $42.93 | 1,725 |
| 2018-03-02 | $42.70 | $43.27 | $42.60 | $43.16 | $42.08 | 2,919 |
| 2018-03-01 | $42.74 | $43.31 | $42.72 | $43.02 | $41.94 | 8,236 |
| 2018-02-28 | $43.59 | $43.67 | $42.91 | $42.93 | $41.85 | 7,605 |
| 2018-02-27 | $44.30 | $44.36 | $43.66 | $43.66 | $42.56 | 6,072 |
| 2018-02-26 | $44.16 | $44.28 | $44.15 | $44.26 | $43.15 | 6,607 |
| 2018-02-23 | $43.52 | $44.01 | $43.52 | $44.01 | $42.90 | 3,584 |
| 2018-02-22 | $43.50 | $43.84 | $43.37 | $43.37 | $42.28 | 5,717 |
| 2018-02-21 | $43.72 | $44.05 | $43.51 | $43.55 | $42.46 | 10,864 |
| 2018-02-20 | $43.89 | $43.98 | $43.56 | $43.56 | $42.47 | 4,257 |
| 2018-02-16 | $43.87 | $44.25 | $43.79 | $43.92 | $42.82 | 9,045 |
| 2018-02-15 | $43.89 | $43.97 | $43.25 | $43.87 | $42.77 | 12,646 |
| 2018-02-14 | $42.47 | $43.52 | $42.47 | $43.52 | $42.43 | 16,567 |
| 2018-02-13 | $42.25 | $42.71 | $42.25 | $42.62 | $41.55 | 15,835 |
| 2018-02-12 | $42.12 | $42.84 | $42.12 | $42.72 | $41.65 | 8,117 |
| 2018-02-09 | $42.08 | $42.08 | $41.07 | $41.83 | $40.78 | 6,931 |
| 2018-02-08 | $43.15 | $43.15 | $41.78 | $41.78 | $40.73 | 15,056 |
| 2018-02-07 | $43.46 | $43.61 | $43.32 | $43.43 | $42.34 | 1,844 |
| 2018-02-06 | $41.96 | $43.50 | $41.49 | $43.15 | $42.07 | 12,085 |
| 2018-02-05 | $43.85 | $44.10 | $42.48 | $43.04 | $41.96 | 13,951 |
| 2018-02-02 | $44.87 | $44.96 | $44.12 | $44.13 | $43.02 | 17,914 |
| 2018-02-01 | $45.35 | $45.43 | $45.09 | $45.29 | $44.15 | 5,046 |
| 2018-01-31 | $45.67 | $45.67 | $45.17 | $45.41 | $44.27 | 10,716 |
| 2018-01-30 | $45.44 | $45.60 | $45.30 | $45.34 | $44.20 | 37,742 |
| 2018-01-29 | $46.20 | $46.36 | $46.05 | $46.05 | $44.89 | 11,558 |
| 2018-01-26 | $46.16 | $46.48 | $46.15 | $46.48 | $45.31 | 14,923 |
| 2018-01-25 | $46.32 | $46.32 | $45.99 | $46.12 | $44.96 | 6,992 |
| 2018-01-24 | $46.56 | $46.56 | $46.16 | $46.20 | $45.04 | 13,110 |
| 2018-01-23 | $46.32 | $46.41 | $46.17 | $46.33 | $45.17 | 10,260 |
| 2018-01-22 | $45.79 | $46.33 | $45.76 | $46.33 | $45.17 | 28,597 |
| 2018-01-19 | $45.31 | $45.57 | $45.31 | $45.57 | $44.43 | 5,532 |
| 2018-01-18 | $45.55 | $45.55 | $45.23 | $45.29 | $44.15 | 24,092 |
| 2018-01-17 | $45.23 | $45.67 | $45.23 | $45.58 | $44.43 | 3,367 |
| 2018-01-16 | $46.07 | $46.07 | $45.24 | $45.24 | $44.10 | 13,756 |
| 2018-01-12 | $45.47 | $45.83 | $45.47 | $45.83 | $44.68 | 5,114 |
| 2018-01-11 | $44.83 | $45.61 | $44.83 | $45.61 | $44.46 | 24,500 |
| 2018-01-10 | $44.48 | $44.73 | $44.48 | $44.68 | $43.56 | 3,964 |
| 2018-01-09 | $44.77 | $44.82 | $44.64 | $44.76 | $43.64 | 5,568 |
| 2018-01-08 | $44.50 | $44.71 | $44.28 | $44.70 | $43.58 | 9,631 |
| 2018-01-05 | $44.38 | $44.64 | $44.32 | $44.64 | $43.52 | 25,141 |
| 2018-01-04 | $44.41 | $44.51 | $44.31 | $44.44 | $43.32 | 9,137 |
| 2018-01-03 | $43.79 | $44.24 | $43.79 | $44.24 | $43.13 | 12,598 |
| 2018-01-02 | $43.47 | $43.87 | $43.47 | $43.86 | $42.76 | 13,520 |
| 2017-12-29 | $43.71 | $43.71 | $43.49 | $43.50 | $42.41 | 6,584 |
| 2017-12-28 | $43.43 | $43.55 | $43.43 | $43.55 | $42.46 | 9,721 |
| 2017-12-27 | $43.47 | $43.57 | $43.43 | $43.47 | $42.38 | 8,288 |
| 2017-12-26 | $43.41 | $43.53 | $43.41 | $43.48 | $42.39 | 3,839 |
| 2017-12-22 | $43.69 | $43.69 | $43.28 | $43.43 | $42.34 | 21,746 |
| 2017-12-21 | $43.02 | $43.53 | $43.02 | $43.52 | $42.43 | 15,726 |
| 2017-12-20 | $42.86 | $43.07 | $42.86 | $43.07 | $41.99 | 9,043 |
| 2017-12-19 | $43.02 | $43.17 | $42.87 | $42.88 | $41.80 | 4,003 |
| 2017-12-18 | $42.68 | $43.15 | $42.68 | $43.00 | $41.92 | 6,672 |
| 2017-12-15 | $42.46 | $42.70 | $42.42 | $42.58 | $41.51 | 22,910 |
| 2017-12-14 | $42.62 | $42.68 | $42.15 | $42.15 | $41.09 | 9,817 |
| 2017-12-13 | $42.56 | $42.80 | $42.56 | $42.63 | $41.56 | 5,629 |
| 2017-12-12 | $42.67 | $42.78 | $42.57 | $42.59 | $41.52 | 7,908 |
| 2017-12-11 | $42.62 | $42.74 | $42.62 | $42.70 | $41.63 | 5,126 |
| 2017-12-08 | $42.46 | $42.66 | $42.46 | $42.57 | $41.50 | 7,629 |
| 2017-12-07 | $41.88 | $42.21 | $41.88 | $42.14 | $41.09 | 5,449 |
| 2017-12-06 | $42.10 | $42.10 | $41.62 | $41.62 | $40.57 | 6,779 |
| 2017-12-05 | $42.60 | $42.60 | $42.17 | $42.17 | $41.11 | 5,716 |
| 2017-12-04 | $43.06 | $43.07 | $42.54 | $42.54 | $41.47 | 5,418 |
| 2017-12-01 | $42.64 | $42.84 | $42.40 | $42.76 | $41.69 | 36,837 |
| 2017-11-30 | $42.51 | $42.70 | $42.46 | $42.62 | $41.55 | 5,607 |
| 2017-11-29 | $42.11 | $42.30 | $42.08 | $42.14 | $41.08 | 4,800 |
| 2017-11-28 | $41.57 | $42.00 | $41.52 | $42.00 | $40.94 | 10,427 |
| 2017-11-27 | $41.63 | $41.64 | $41.48 | $41.59 | $40.55 | 1,541 |
| 2017-11-24 | $41.79 | $41.86 | $41.79 | $41.86 | $40.81 | 201 |
| 2017-11-22 | $41.50 | $41.75 | $41.50 | $41.70 | $40.66 | 3,429 |
| 2017-11-21 | $41.05 | $41.56 | $41.05 | $41.40 | $40.36 | 38,451 |
| 2017-11-20 | $41.07 | $41.19 | $40.99 | $41.14 | $40.10 | 14,472 |
| 2017-11-17 | $41.01 | $41.23 | $41.01 | $41.21 | $40.17 | 6,068 |
| 2017-11-16 | $40.74 | $41.00 | $40.74 | $40.96 | $39.93 | 16,839 |
| 2017-11-15 | $40.70 | $40.80 | $40.33 | $40.69 | $39.67 | 5,642 |
| 2017-11-14 | $41.20 | $41.20 | $40.77 | $40.84 | $39.81 | 4,673 |
| 2017-11-13 | $41.27 | $41.30 | $41.22 | $41.27 | $40.23 | 4,004 |
| 2017-11-10 | $41.21 | $41.50 | $41.21 | $41.46 | $40.42 | 5,317 |
| 2017-11-09 | $40.85 | $41.36 | $40.85 | $41.33 | $40.29 | 5,992 |
| 2017-11-08 | $41.17 | $41.17 | $40.96 | $41.11 | $40.08 | 5,679 |
| 2017-11-07 | $41.57 | $41.57 | $41.03 | $41.14 | $40.11 | 6,279 |
| 2017-11-06 | $41.27 | $41.66 | $41.27 | $41.66 | $40.61 | 10,826 |
| 2017-11-03 | $40.94 | $41.23 | $40.91 | $41.16 | $40.13 | 2,137 |
| 2017-11-02 | $41.17 | $41.22 | $40.96 | $41.03 | $40.00 | 14,414 |
| 2017-11-01 | $41.59 | $41.59 | $41.14 | $41.34 | $40.31 | 5,674 |
| 2017-10-31 | $41.25 | $41.41 | $41.20 | $41.41 | $40.37 | 2,919 |
| 2017-10-30 | $41.26 | $41.26 | $40.99 | $41.07 | $40.04 | 3,461 |
| 2017-10-27 | $40.87 | $41.18 | $40.83 | $41.17 | $40.14 | 6,531 |
| 2017-10-26 | $40.73 | $40.82 | $40.57 | $40.82 | $39.79 | 3,515 |
| 2017-10-25 | $40.69 | $40.69 | $40.39 | $40.57 | $39.55 | 6,104 |
| 2017-10-24 | $41.06 | $41.12 | $40.89 | $40.89 | $39.86 | 6,112 |
| 2017-10-23 | $41.37 | $41.37 | $40.94 | $40.94 | $39.91 | 3,403 |
| 2017-10-20 | $41.30 | $41.46 | $41.28 | $41.32 | $40.28 | 6,166 |
| 2017-10-19 | $41.12 | $41.25 | $41.02 | $41.25 | $40.21 | 8,731 |
| 2017-10-18 | $41.27 | $41.46 | $41.25 | $41.26 | $40.23 | 11,242 |
| 2017-10-17 | $41.26 | $41.32 | $41.20 | $41.22 | $40.18 | 6,062 |
| 2017-10-16 | $41.52 | $41.52 | $41.23 | $41.23 | $40.19 | 6,950 |
| 2017-10-13 | $41.89 | $41.89 | $41.50 | $41.50 | $40.46 | 2,316 |
| 2017-10-12 | $41.90 | $41.90 | $41.58 | $41.73 | $40.68 | 8,141 |
| 2017-10-11 | $42.13 | $42.13 | $41.80 | $42.03 | $40.97 | 9,042 |
| 2017-10-10 | $42.00 | $42.13 | $41.88 | $41.98 | $40.93 | 6,919 |
| 2017-10-09 | $41.88 | $41.95 | $41.85 | $41.85 | $40.80 | 5,358 |
| 2017-10-06 | $41.87 | $41.95 | $41.56 | $41.95 | $40.90 | 11,100 |
| 2017-10-05 | $41.97 | $42.20 | $41.97 | $42.16 | $41.10 | 7,222 |
| 2017-10-04 | $41.86 | $42.00 | $41.80 | $41.88 | $40.83 | 1,875 |
| 2017-10-03 | $41.73 | $41.85 | $41.67 | $41.84 | $40.79 | 7,702 |
| 2017-10-02 | $41.57 | $41.77 | $41.53 | $41.77 | $40.72 | 6,188 |
| 2017-09-29 | $41.39 | $41.50 | $41.39 | $41.42 | $40.38 | 5,589 |
| 2017-09-28 | $41.22 | $41.37 | $41.16 | $41.28 | $40.24 | 7,161 |
| 2017-09-27 | $41.26 | $41.33 | $40.83 | $41.24 | $40.20 | 13,001 |
| 2017-09-26 | $40.81 | $40.91 | $40.74 | $40.90 | $39.87 | 10,975 |
| 2017-09-25 | $40.71 | $40.83 | $40.58 | $40.72 | $39.70 | 11,664 |
| 2017-09-22 | $40.43 | $40.50 | $40.27 | $40.48 | $39.46 | 8,779 |
| 2017-09-21 | $40.24 | $40.40 | $40.24 | $40.40 | $39.39 | 2,319 |
| 2017-09-20 | $40.08 | $40.43 | $40.08 | $40.35 | $39.34 | 14,262 |
| 2017-09-19 | $40.19 | $40.21 | $40.11 | $40.12 | $39.11 | 12,780 |
| 2017-09-18 | $40.23 | $40.30 | $40.10 | $40.18 | $39.17 | 4,891 |
| 2017-09-15 | $39.79 | $39.94 | $39.79 | $39.92 | $38.92 | 2,498 |
| 2017-09-14 | $39.88 | $40.12 | $39.88 | $39.89 | $38.89 | 12,943 |
| 2017-09-13 | $39.71 | $40.07 | $39.71 | $39.96 | $38.96 | 9,681 |
| 2017-09-12 | $39.25 | $39.79 | $39.25 | $39.68 | $38.68 | 2,778 |
| 2017-09-11 | $38.98 | $39.50 | $38.98 | $39.40 | $38.41 | 9,862 |
| 2017-09-08 | $38.86 | $39.01 | $38.82 | $38.88 | $37.90 | 5,527 |
| 2017-09-07 | $39.06 | $39.10 | $38.97 | $39.03 | $38.05 | 22,983 |
| 2017-09-06 | $39.13 | $39.39 | $39.09 | $39.28 | $38.29 | 9,065 |
| 2017-09-05 | $39.32 | $39.32 | $39.00 | $39.12 | $38.14 | 6,223 |
| 2017-09-01 | $39.26 | $39.43 | $39.26 | $39.43 | $38.44 | 4,367 |
| 2017-08-31 | $39.00 | $39.33 | $39.00 | $39.33 | $38.34 | 7,640 |
| 2017-08-30 | $38.60 | $38.88 | $38.60 | $38.82 | $37.84 | 11,409 |
| 2017-08-29 | $38.48 | $38.72 | $38.40 | $38.65 | $37.68 | 4,493 |
| 2017-08-28 | $38.95 | $38.95 | $38.58 | $38.71 | $37.74 | 3,679 |
| 2017-08-25 | $38.82 | $38.95 | $38.80 | $38.95 | $37.97 | 5,661 |
| 2017-08-24 | $38.77 | $38.80 | $38.67 | $38.79 | $37.82 | 10,000 |
| 2017-08-23 | $38.41 | $38.83 | $38.41 | $38.77 | $37.80 | 40,684 |
| 2017-08-22 | $38.31 | $38.59 | $38.31 | $38.59 | $37.62 | 5,834 |
| 2017-08-21 | $38.24 | $38.26 | $38.15 | $38.20 | $37.24 | 6,005 |
| 2017-08-18 | $38.20 | $38.50 | $38.09 | $38.39 | $37.42 | 20,233 |
| 2017-08-17 | $38.73 | $38.93 | $38.37 | $38.37 | $37.40 | 9,254 |
| 2017-08-16 | $38.91 | $39.04 | $38.83 | $38.85 | $37.87 | 6,612 |
| 2017-08-15 | $39.19 | $39.19 | $38.82 | $38.88 | $37.90 | 2,947 |
| 2017-08-14 | $38.88 | $39.27 | $38.88 | $39.19 | $38.21 | 11,847 |
| 2017-08-11 | $38.83 | $38.87 | $38.66 | $38.82 | $37.84 | 2,725 |
| 2017-08-10 | $39.46 | $39.46 | $38.72 | $38.72 | $37.75 | 6,787 |
| 2017-08-09 | $39.56 | $39.68 | $39.41 | $39.41 | $38.42 | 13,561 |
| 2017-08-08 | $39.79 | $40.02 | $39.62 | $39.62 | $38.63 | 3,035 |
| 2017-08-07 | $39.84 | $39.92 | $39.72 | $39.85 | $38.85 | 5,930 |
| 2017-08-04 | $39.90 | $40.03 | $39.85 | $39.96 | $38.96 | 3,947 |
| 2017-08-03 | $40.32 | $40.32 | $39.79 | $39.83 | $38.83 | 6,498 |
| 2017-08-02 | $40.36 | $40.36 | $40.09 | $40.29 | $39.28 | 4,707 |
| 2017-08-01 | $40.62 | $40.62 | $40.47 | $40.51 | $39.49 | 7,022 |
| 2017-07-31 | $40.45 | $40.90 | $40.28 | $40.62 | $39.60 | 15,947 |
| 2017-07-28 | $40.68 | $40.73 | $40.51 | $40.62 | $39.60 | 4,312 |
| 2017-07-27 | $40.69 | $40.95 | $40.46 | $40.61 | $39.59 | 12,296 |
| 2017-07-26 | $40.70 | $40.99 | $40.70 | $40.81 | $39.78 | 6,226 |
| 2017-07-25 | $40.69 | $40.94 | $40.69 | $40.94 | $39.91 | 8,465 |
| 2017-07-24 | $40.28 | $40.46 | $40.28 | $40.46 | $39.44 | 8,694 |
| 2017-07-21 | $40.45 | $40.47 | $40.41 | $40.41 | $39.39 | 1,856 |
| 2017-07-20 | $40.84 | $40.84 | $40.61 | $40.61 | $39.59 | 3,146 |
| 2017-07-19 | $40.48 | $40.91 | $40.48 | $40.82 | $39.79 | 6,581 |
| 2017-07-18 | $40.54 | $40.68 | $40.34 | $40.42 | $39.40 | 3,642 |
| 2017-07-17 | $40.61 | $40.76 | $40.59 | $40.66 | $39.64 | 6,189 |
| 2017-07-14 | $40.36 | $40.66 | $40.36 | $40.63 | $39.61 | 8,631 |
| 2017-07-13 | $40.17 | $40.22 | $40.11 | $40.22 | $39.21 | 3,918 |
| 2017-07-12 | $40.11 | $40.38 | $40.11 | $40.24 | $39.23 | 8,565 |
| 2017-07-11 | $39.80 | $39.99 | $39.66 | $39.91 | $38.91 | 4,124 |
| 2017-07-10 | $39.59 | $39.84 | $39.52 | $39.82 | $38.82 | 5,348 |
| 2017-07-07 | $39.42 | $39.78 | $39.31 | $39.68 | $38.68 | 6,376 |
| 2017-07-06 | $39.90 | $39.92 | $39.51 | $39.51 | $38.52 | 2,052 |
| 2017-07-05 | $39.97 | $40.09 | $39.97 | $40.08 | $39.07 | 1,679 |
| 2017-07-03 | $40.49 | $40.59 | $40.47 | $40.54 | $39.52 | 6,544 |
| 2017-06-30 | $40.08 | $40.33 | $40.08 | $40.33 | $39.32 | 5,885 |
| 2017-06-29 | $40.07 | $40.22 | $39.79 | $40.03 | $39.02 | 1,977 |
| 2017-06-28 | $39.76 | $40.28 | $39.76 | $40.05 | $39.04 | 11,213 |
| 2017-06-27 | $40.18 | $40.18 | $39.87 | $39.89 | $38.88 | 4,419 |
| 2017-06-26 | $39.87 | $40.00 | $39.87 | $39.94 | $38.94 | 3,122 |
| 2017-06-23 | $39.53 | $39.70 | $39.37 | $39.64 | $38.64 | 1,882 |
| 2017-06-22 | $39.26 | $39.49 | $39.26 | $39.39 | $38.40 | 6,207 |
| 2017-06-21 | $39.39 | $39.52 | $39.18 | $39.24 | $38.26 | 3,372 |
| 2017-06-20 | $39.53 | $39.63 | $39.50 | $39.50 | $38.51 | 11,111 |
| 2017-06-19 | $39.82 | $40.02 | $39.82 | $39.90 | $38.90 | 3,521 |
| 2017-06-16 | $39.58 | $39.68 | $39.58 | $39.64 | $38.64 | 5,266 |
| 2017-06-15 | $39.79 | $39.88 | $39.67 | $39.69 | $38.69 | 16,640 |
| 2017-06-14 | $40.60 | $40.60 | $40.05 | $40.22 | $39.21 | 5,014 |
| 2017-06-13 | $40.27 | $40.52 | $40.27 | $40.51 | $39.50 | 15,317 |
| 2017-06-12 | $40.14 | $40.18 | $40.03 | $40.11 | $39.10 | 11,610 |
| 2017-06-09 | $39.90 | $40.25 | $39.89 | $40.03 | $39.02 | 21,450 |
| 2017-06-08 | $39.60 | $39.81 | $39.60 | $39.81 | $38.81 | 2,038 |
| 2017-06-07 | $39.83 | $39.89 | $39.45 | $39.59 | $38.60 | 3,937 |
| 2017-06-06 | $39.60 | $39.90 | $39.49 | $39.90 | $38.90 | 8,722 |
| 2017-06-05 | $40.04 | $40.04 | $39.83 | $39.93 | $38.93 | 3,511 |
| 2017-06-02 | $39.93 | $40.12 | $39.93 | $40.06 | $39.05 | 2,808 |
| 2017-06-01 | $39.48 | $39.89 | $39.41 | $39.89 | $38.89 | 8,598 |
| 2017-05-31 | $39.22 | $39.27 | $39.00 | $39.23 | $38.24 | 5,552 |
| 2017-05-30 | $39.51 | $39.51 | $39.34 | $39.35 | $38.36 | 2,813 |
| 2017-05-26 | $39.68 | $39.79 | $39.66 | $39.79 | $38.79 | 1,594 |
| 2017-05-25 | $40.05 | $40.18 | $39.72 | $39.81 | $38.80 | 5,599 |
| 2017-05-24 | $40.06 | $40.06 | $39.78 | $39.87 | $38.87 | 6,800 |
| 2017-05-23 | $39.93 | $40.03 | $39.90 | $40.03 | $39.02 | 2,603 |
| 2017-05-22 | $40.13 | $40.13 | $39.96 | $40.03 | $39.03 | 6,495 |
| 2017-05-19 | $39.78 | $39.95 | $39.76 | $39.76 | $38.76 | 11,272 |
| 2017-05-18 | $39.15 | $39.41 | $39.12 | $39.38 | $38.39 | 4,077 |
| 2017-05-17 | $39.72 | $39.72 | $39.22 | $39.22 | $38.23 | 6,864 |
| 2017-05-16 | $40.17 | $40.17 | $39.87 | $40.07 | $39.06 | 12,431 |
| 2017-05-15 | $40.29 | $40.29 | $40.01 | $40.01 | $39.01 | 11,789 |
| 2017-05-12 | $39.61 | $39.77 | $39.61 | $39.65 | $38.65 | 4,766 |
| 2017-05-11 | $39.73 | $39.91 | $39.73 | $39.87 | $38.87 | 5,492 |
| 2017-05-10 | $39.65 | $40.05 | $39.65 | $39.99 | $38.99 | 3,917 |
| 2017-05-09 | $39.74 | $39.74 | $39.60 | $39.70 | $38.70 | 4,106 |
| 2017-05-08 | $39.72 | $39.86 | $39.55 | $39.66 | $38.66 | 4,952 |
| 2017-05-05 | $39.27 | $39.74 | $39.22 | $39.69 | $38.69 | 6,349 |
| 2017-05-04 | $39.29 | $39.39 | $38.98 | $39.10 | $38.12 | 11,214 |
| 2017-05-03 | $39.56 | $39.56 | $39.33 | $39.50 | $38.51 | 12,883 |
| 2017-05-02 | $39.73 | $39.74 | $39.58 | $39.62 | $38.62 | 10,268 |
| 2017-05-01 | $39.63 | $39.81 | $39.60 | $39.81 | $38.81 | 7,466 |
| 2017-04-28 | $39.80 | $39.83 | $39.61 | $39.61 | $38.61 | 13,184 |
| 2017-04-27 | $40.15 | $40.15 | $39.73 | $39.95 | $38.95 | 7,040 |
| 2017-04-26 | $40.22 | $40.39 | $40.11 | $40.11 | $39.10 | 38,991 |
| 2017-04-25 | $40.32 | $40.35 | $40.13 | $40.23 | $39.22 | 5,136 |
| 2017-04-24 | $39.88 | $40.04 | $39.87 | $40.02 | $39.01 | 7,812 |
| 2017-04-21 | $39.59 | $39.61 | $39.47 | $39.54 | $38.55 | 8,903 |
| 2017-04-20 | $39.34 | $39.64 | $39.34 | $39.60 | $38.60 | 6,829 |
| 2017-04-19 | $39.49 | $39.50 | $39.17 | $39.17 | $38.19 | 2,269 |
| 2017-04-18 | $39.49 | $39.49 | $39.20 | $39.39 | $38.40 | 2,549 |
| 2017-04-17 | $39.05 | $39.45 | $39.05 | $39.45 | $38.46 | 3,277 |
| 2017-04-13 | $39.59 | $39.59 | $39.13 | $39.16 | $38.17 | 3,701 |
| 2017-04-12 | $39.74 | $39.80 | $39.42 | $39.42 | $38.43 | 5,956 |
| 2017-04-11 | $39.72 | $39.94 | $39.63 | $39.90 | $38.89 | 7,796 |
| 2017-04-10 | $40.07 | $40.07 | $39.83 | $39.83 | $38.83 | 5,315 |
| 2017-04-07 | $39.65 | $39.87 | $39.65 | $39.71 | $38.71 | 5,917 |
| 2017-04-06 | $39.79 | $39.82 | $39.66 | $39.77 | $38.77 | 12,777 |
| 2017-04-05 | $40.07 | $40.29 | $39.46 | $39.59 | $38.59 | 5,796 |
| 2017-04-04 | $39.79 | $39.86 | $39.75 | $39.85 | $38.85 | 4,494 |
| 2017-04-03 | $40.30 | $40.30 | $39.60 | $39.92 | $38.91 | 3,556 |
| 2017-03-31 | $39.95 | $40.22 | $39.95 | $40.21 | $39.20 | 5,066 |
| 2017-03-30 | $39.82 | $40.03 | $39.81 | $39.97 | $38.96 | 17,129 |
| 2017-03-29 | $39.65 | $39.94 | $39.11 | $39.87 | $38.87 | 6,987 |
| 2017-03-28 | $39.39 | $39.67 | $39.24 | $39.67 | $38.67 | 7,055 |
| 2017-03-27 | $38.75 | $39.35 | $38.75 | $39.35 | $38.36 | 3,991 |
| 2017-03-24 | $39.17 | $39.24 | $39.10 | $39.18 | $38.20 | 3,715 |
| 2017-03-23 | $38.77 | $39.30 | $38.77 | $38.96 | $37.98 | 7,409 |
| 2017-03-22 | $38.56 | $38.83 | $38.56 | $38.67 | $37.70 | 10,047 |
| 2017-03-21 | $39.86 | $39.86 | $38.90 | $38.92 | $37.94 | 9,405 |
| 2017-03-20 | $39.94 | $39.94 | $39.66 | $39.82 | $38.82 | 7,669 |
| 2017-03-17 | $40.02 | $40.02 | $39.68 | $39.90 | $38.90 | 4,606 |
| 2017-03-16 | $40.07 | $40.08 | $39.80 | $39.89 | $38.89 | 10,505 |
| 2017-03-15 | $39.63 | $40.00 | $39.63 | $39.96 | $38.96 | 5,151 |
| 2017-03-14 | $39.46 | $39.46 | $39.02 | $39.35 | $38.36 | 6,603 |
| 2017-03-13 | $39.46 | $39.68 | $39.46 | $39.66 | $38.66 | 5,223 |
| 2017-03-10 | $39.63 | $39.79 | $39.30 | $39.54 | $38.55 | 2,734 |
| 2017-03-09 | $39.43 | $39.51 | $39.13 | $39.35 | $38.36 | 9,488 |
| 2017-03-08 | $39.94 | $39.94 | $39.41 | $39.41 | $38.42 | 8,411 |
| 2017-03-07 | $40.05 | $40.07 | $39.86 | $39.91 | $38.90 | 4,820 |
| 2017-03-06 | $39.96 | $40.07 | $39.81 | $40.05 | $39.04 | 5,071 |
| 2017-03-03 | $39.97 | $40.02 | $39.80 | $39.95 | $38.95 | 3,655 |
| 2017-03-02 | $40.34 | $40.34 | $39.97 | $40.03 | $39.02 | 11,318 |
| 2017-03-01 | $40.20 | $40.52 | $40.20 | $40.50 | $39.48 | 11,652 |
| 2017-02-28 | $40.02 | $40.11 | $39.79 | $39.80 | $38.80 | 10,156 |
| 2017-02-27 | $39.95 | $40.23 | $39.95 | $40.23 | $39.22 | 2,907 |
| 2017-02-24 | $39.70 | $39.96 | $39.60 | $39.84 | $38.84 | 5,451 |
| 2017-02-23 | $40.31 | $40.31 | $39.80 | $40.01 | $39.01 | 4,437 |
| 2017-02-22 | $40.34 | $40.36 | $40.15 | $40.15 | $39.14 | 9,275 |
| 2017-02-21 | $40.32 | $40.42 | $40.25 | $40.40 | $39.38 | 10,719 |
| 2017-02-17 | $39.87 | $40.12 | $39.87 | $40.12 | $39.11 | 3,614 |
| 2017-02-16 | $40.23 | $40.35 | $39.93 | $40.05 | $39.04 | 12,481 |
| 2017-02-15 | $40.19 | $40.34 | $40.03 | $40.25 | $39.24 | 11,216 |
| 2017-02-14 | $39.85 | $40.21 | $39.78 | $40.14 | $39.13 | 4,956 |
| 2017-02-13 | $39.99 | $39.99 | $39.83 | $39.90 | $38.90 | 15,774 |
| 2017-02-10 | $39.49 | $39.80 | $39.49 | $39.77 | $38.77 | 6,188 |
| 2017-02-09 | $39.03 | $39.54 | $39.03 | $39.53 | $38.53 | 13,380 |
| 2017-02-08 | $38.55 | $39.02 | $38.55 | $39.02 | $38.04 | 7,246 |
| 2017-02-07 | $39.10 | $39.15 | $38.81 | $38.93 | $37.96 | 8,402 |
| 2017-02-06 | $39.33 | $39.33 | $39.06 | $39.08 | $38.10 | 5,564 |
| 2017-02-03 | $39.22 | $39.47 | $39.16 | $39.47 | $38.48 | 12,639 |
| 2017-02-02 | $38.87 | $39.00 | $38.81 | $38.97 | $37.99 | 6,119 |
| 2017-02-01 | $39.12 | $39.12 | $38.75 | $38.92 | $37.94 | 5,786 |
| 2017-01-31 | $38.80 | $39.05 | $38.69 | $39.05 | $38.07 | 5,391 |
| 2017-01-30 | $39.18 | $39.18 | $38.57 | $38.79 | $37.82 | 12,700 |
| 2017-01-27 | $39.28 | $39.38 | $39.19 | $39.36 | $38.37 | 7,571 |
| 2017-01-26 | $39.62 | $39.77 | $39.45 | $39.47 | $38.48 | 5,506 |
| 2017-01-25 | $39.39 | $39.60 | $39.38 | $39.59 | $38.60 | 19,270 |
| 2017-01-24 | $39.00 | $39.28 | $38.79 | $39.26 | $38.27 | 13,632 |
| 2017-01-23 | $38.70 | $38.78 | $38.51 | $38.62 | $37.65 | 5,271 |
| 2017-01-20 | $38.81 | $39.00 | $38.76 | $38.84 | $37.86 | 6,189 |
| 2017-01-19 | $38.91 | $38.91 | $38.57 | $38.58 | $37.61 | 13,348 |
| 2017-01-18 | $38.86 | $38.91 | $38.76 | $38.87 | $37.89 | 17,297 |
| 2017-01-17 | $39.13 | $39.13 | $38.82 | $38.82 | $37.84 | 9,670 |
| 2017-01-13 | $38.96 | $39.29 | $38.96 | $39.13 | $38.15 | 21,665 |
| 2017-01-12 | $39.12 | $39.12 | $38.69 | $39.06 | $38.08 | 12,523 |
| 2017-01-11 | $39.07 | $39.07 | $38.87 | $39.06 | $38.08 | 6,903 |
| 2017-01-10 | $38.99 | $39.12 | $38.81 | $38.98 | $38.00 | 16,114 |
| 2017-01-09 | $39.16 | $39.16 | $38.87 | $38.87 | $37.89 | 11,215 |
| 2017-01-06 | $39.14 | $39.34 | $39.04 | $39.16 | $38.18 | 8,586 |
| 2017-01-05 | $39.33 | $39.37 | $39.06 | $39.17 | $38.19 | 12,767 |
| 2017-01-04 | $38.87 | $39.41 | $38.87 | $39.40 | $38.41 | 14,283 |
| 2017-01-03 | $38.80 | $39.03 | $38.42 | $38.73 | $37.75 | 13,348 |
| 2016-12-30 | $38.73 | $38.73 | $38.36 | $38.39 | $37.43 | 9,937 |
| 2016-12-29 | $38.44 | $38.65 | $38.36 | $38.51 | $37.54 | 29,782 |
| 2016-12-28 | $39.28 | $39.28 | $38.51 | $38.54 | $37.57 | 7,815 |
| 2016-12-27 | $38.88 | $39.20 | $38.88 | $39.00 | $38.02 | 13,169 |
| 2016-12-23 | $38.79 | $38.81 | $38.61 | $38.81 | $37.83 | 26,283 |
| 2016-12-22 | $39.37 | $39.42 | $39.15 | $39.24 | $37.68 | 16,554 |
| 2016-12-21 | $39.43 | $39.54 | $39.35 | $39.35 | $37.78 | 10,600 |
| 2016-12-20 | $39.41 | $39.60 | $39.35 | $39.35 | $37.78 | 22,830 |
| 2016-12-19 | $39.01 | $39.35 | $39.01 | $39.27 | $37.71 | 3,594 |
| 2016-12-16 | $39.15 | $39.31 | $39.02 | $39.11 | $37.55 | 64,130 |
| 2016-12-15 | $38.75 | $39.21 | $38.75 | $39.12 | $37.56 | 26,463 |
| 2016-12-14 | $39.13 | $39.27 | $38.75 | $38.82 | $37.27 | 24,203 |
| 2016-12-13 | $39.44 | $39.47 | $39.08 | $39.27 | $37.71 | 93,081 |
| 2016-12-12 | $39.56 | $39.60 | $39.08 | $39.14 | $37.58 | 47,480 |
| 2016-12-09 | $39.57 | $39.58 | $39.34 | $39.47 | $37.90 | 31,919 |
| 2016-12-08 | $39.18 | $39.50 | $39.12 | $39.48 | $37.91 | 21,259 |
| 2016-12-07 | $38.61 | $39.13 | $38.61 | $39.08 | $37.52 | 24,036 |
| 2016-12-06 | $38.46 | $38.81 | $38.44 | $38.80 | $37.25 | 7,349 |
| 2016-12-05 | $38.67 | $38.67 | $38.52 | $38.58 | $37.04 | 11,161 |
| 2016-12-02 | $38.09 | $38.21 | $38.03 | $38.21 | $36.69 | 14,924 |
| 2016-12-01 | $38.44 | $38.44 | $37.90 | $37.97 | $36.46 | 14,441 |
| 2016-11-30 | $38.19 | $38.49 | $38.19 | $38.42 | $36.89 | 7,659 |
| 2016-11-29 | $37.81 | $37.95 | $37.67 | $37.67 | $36.17 | 35,996 |
| 2016-11-28 | $38.35 | $38.48 | $37.91 | $37.91 | $36.40 | 6,136 |
| 2016-11-25 | $38.54 | $38.54 | $38.39 | $38.43 | $36.90 | 3,031 |
| 2016-11-23 | $38.10 | $38.49 | $38.10 | $38.49 | $36.96 | 8,984 |
| 2016-11-22 | $38.26 | $38.31 | $38.00 | $38.26 | $36.74 | 9,043 |
| 2016-11-21 | $38.07 | $38.11 | $37.91 | $38.08 | $36.57 | 10,001 |
| 2016-11-18 | $37.65 | $37.75 | $37.57 | $37.72 | $36.21 | 23,363 |
| 2016-11-17 | $37.45 | $37.73 | $37.45 | $37.53 | $36.03 | 15,543 |
| 2016-11-16 | $37.23 | $37.38 | $37.23 | $37.35 | $35.86 | 9,862 |
| 2016-11-15 | $37.08 | $37.39 | $37.08 | $37.28 | $35.79 | 11,403 |
| 2016-11-14 | $36.71 | $37.06 | $36.71 | $36.91 | $35.44 | 4,494 |
| 2016-11-11 | $36.10 | $36.45 | $36.06 | $36.40 | $34.95 | 1,955 |
| 2016-11-10 | $35.94 | $36.29 | $35.77 | $36.06 | $34.62 | 25,516 |
| 2016-11-09 | $34.83 | $35.81 | $34.83 | $35.78 | $34.35 | 25,914 |
| 2016-11-08 | $34.59 | $35.10 | $34.59 | $34.92 | $33.53 | 12,762 |
| 2016-11-07 | $34.66 | $34.86 | $34.66 | $34.83 | $33.44 | 61,092 |
| 2016-11-04 | $34.00 | $34.32 | $33.91 | $34.04 | $32.68 | 14,559 |
| 2016-11-03 | $34.28 | $34.36 | $34.07 | $34.07 | $32.71 | 5,086 |
| 2016-11-02 | $34.50 | $34.50 | $34.19 | $34.28 | $32.92 | 3,913 |
| 2016-11-01 | $35.05 | $35.05 | $34.51 | $34.62 | $33.24 | 9,769 |
| 2016-10-31 | $35.10 | $35.13 | $35.04 | $35.13 | $33.73 | 4,195 |
| 2016-10-28 | $35.37 | $35.47 | $35.17 | $35.18 | $33.78 | 11,095 |
| 2016-10-27 | $35.78 | $35.78 | $35.41 | $35.45 | $34.04 | 8,130 |
| 2016-10-26 | $35.75 | $35.96 | $35.66 | $35.74 | $34.32 | 18,078 |
| 2016-10-25 | $36.15 | $36.20 | $36.01 | $36.02 | $34.58 | 3,978 |
| 2016-10-24 | $36.44 | $36.46 | $36.31 | $36.38 | $34.93 | 8,563 |
| 2016-10-21 | $36.17 | $36.29 | $36.17 | $36.26 | $34.82 | 4,460 |
| 2016-10-20 | $36.20 | $36.27 | $35.99 | $36.25 | $34.80 | 6,260 |
| 2016-10-19 | $36.19 | $36.42 | $36.09 | $36.33 | $34.88 | 7,598 |
| 2016-10-18 | $36.08 | $36.08 | $35.82 | $35.99 | $34.56 | 7,077 |
| 2016-10-17 | $35.94 | $35.94 | $35.73 | $35.77 | $34.34 | 4,704 |
| 2016-10-14 | $36.16 | $36.18 | $35.84 | $35.91 | $34.48 | 7,555 |
| 2016-10-13 | $35.72 | $35.99 | $35.72 | $35.96 | $34.53 | 2,389 |
| 2016-10-12 | $36.22 | $36.28 | $36.22 | $36.27 | $34.83 | 604 |
| 2016-10-11 | $36.71 | $36.71 | $36.26 | $36.26 | $34.82 | 2,888 |
| 2016-10-10 | $36.79 | $37.14 | $36.79 | $37.00 | $35.53 | 11,213 |
| 2016-10-07 | $36.69 | $36.69 | $36.41 | $36.54 | $35.08 | 1,115 |
| 2016-10-06 | $36.57 | $36.75 | $36.51 | $36.70 | $35.24 | 8,858 |
| 2016-10-05 | $36.44 | $36.73 | $36.44 | $36.59 | $35.13 | 5,535 |
| 2016-10-04 | $36.44 | $36.44 | $36.24 | $36.26 | $34.82 | 1,552 |
| 2016-10-03 | $36.22 | $36.43 | $36.22 | $36.42 | $34.97 | 3,154 |
| 2016-09-30 | $36.12 | $36.71 | $36.10 | $36.57 | $35.11 | 27,621 |
| 2016-09-29 | $36.36 | $36.50 | $36.08 | $36.10 | $34.66 | 5,804 |
| 2016-09-28 | $36.00 | $36.30 | $35.78 | $36.30 | $34.85 | 5,135 |
| 2016-09-27 | $35.70 | $35.96 | $35.70 | $35.89 | $34.46 | 10,773 |
| 2016-09-26 | $35.91 | $35.97 | $35.81 | $35.84 | $34.41 | 1,171 |
| 2016-09-23 | $36.29 | $36.36 | $36.02 | $36.06 | $34.62 | 6,722 |
| 2016-09-22 | $36.30 | $36.42 | $36.25 | $36.39 | $34.94 | 7,628 |
| 2016-09-21 | $35.84 | $36.06 | $35.52 | $36.00 | $34.57 | 50,389 |
| 2016-09-20 | $35.65 | $35.73 | $35.42 | $35.52 | $34.10 | 3,863 |
| 2016-09-19 | $35.70 | $35.87 | $35.59 | $35.63 | $34.21 | 2,110 |
| 2016-09-16 | $35.48 | $35.53 | $35.38 | $35.53 | $34.12 | 4,718 |
| 2016-09-15 | $35.32 | $35.62 | $35.32 | $35.60 | $34.18 | 5,698 |
| 2016-09-14 | $35.27 | $35.32 | $35.12 | $35.25 | $33.84 | 977 |
| 2016-09-13 | $35.72 | $35.72 | $35.15 | $35.24 | $33.84 | 19,071 |
| 2016-09-12 | $35.41 | $36.05 | $35.41 | $35.99 | $34.56 | 20,772 |
| 2016-09-09 | $36.37 | $36.37 | $35.70 | $35.71 | $34.29 | 8,339 |
| 2016-09-08 | $36.59 | $36.81 | $36.54 | $36.72 | $35.26 | 8,072 |
| 2016-09-07 | $36.55 | $36.68 | $36.54 | $36.68 | $35.22 | 5,236 |
| 2016-09-06 | $36.38 | $36.43 | $36.27 | $36.43 | $34.98 | 2,099 |
| 2016-09-02 | $36.18 | $36.32 | $36.18 | $36.26 | $34.82 | 2,159 |
| 2016-09-01 | $36.00 | $36.00 | $35.69 | $35.93 | $34.50 | 4,490 |
| 2016-08-31 | $36.07 | $36.09 | $35.83 | $36.01 | $34.57 | 28,081 |
| 2016-08-30 | $36.24 | $36.32 | $36.00 | $36.11 | $34.67 | 44,748 |
| 2016-08-29 | $36.00 | $36.22 | $36.00 | $36.12 | $34.68 | 8,386 |
| 2016-08-26 | $36.23 | $36.29 | $35.79 | $35.97 | $34.54 | 9,893 |
| 2016-08-25 | $35.84 | $36.13 | $35.84 | $35.98 | $34.55 | 7,737 |
| 2016-08-24 | $36.11 | $36.18 | $35.98 | $35.98 | $34.55 | 6,897 |
| 2016-08-23 | $36.16 | $36.42 | $36.16 | $36.28 | $34.83 | 9,401 |
| 2016-08-22 | $35.96 | $36.09 | $35.87 | $35.93 | $34.50 | 14,458 |
| 2016-08-19 | $35.94 | $36.12 | $35.92 | $36.12 | $34.68 | 7,442 |
| 2016-08-18 | $35.78 | $36.15 | $35.78 | $36.08 | $34.64 | 32,080 |
| 2016-08-17 | $35.79 | $35.79 | $35.54 | $35.73 | $34.30 | 8,578 |
| 2016-08-16 | $35.79 | $36.01 | $35.79 | $35.86 | $34.43 | 4,817 |
| 2016-08-15 | $35.74 | $36.10 | $35.74 | $36.02 | $34.58 | 5,615 |
| 2016-08-12 | $35.63 | $35.69 | $35.52 | $35.57 | $34.15 | 12,327 |
| 2016-08-11 | $35.49 | $35.63 | $35.38 | $35.59 | $34.17 | 8,237 |
| 2016-08-10 | $35.55 | $35.55 | $35.22 | $35.22 | $33.82 | 5,797 |
| 2016-08-09 | $35.57 | $35.60 | $35.49 | $35.52 | $34.10 | 1,217 |
| 2016-08-08 | $35.58 | $35.69 | $35.50 | $35.53 | $34.11 | 14,046 |
| 2016-08-05 | $35.34 | $35.56 | $35.34 | $35.46 | $34.04 | 3,754 |
| 2016-08-04 | $35.03 | $35.10 | $34.93 | $34.96 | $33.57 | 25,000 |
| 2016-08-03 | $34.61 | $34.89 | $34.61 | $34.86 | $33.47 | 4,288 |
| 2016-08-02 | $34.80 | $34.84 | $34.34 | $34.56 | $33.18 | 12,314 |
| 2016-08-01 | $35.17 | $35.17 | $34.78 | $34.88 | $33.49 | 30,460 |
| 2016-07-29 | $34.80 | $35.17 | $34.71 | $35.17 | $33.77 | 10,181 |
| 2016-07-28 | $34.74 | $34.98 | $34.74 | $34.94 | $33.55 | 8,445 |
| 2016-07-27 | $35.01 | $35.01 | $34.78 | $34.92 | $33.53 | 6,499 |
| 2016-07-26 | $34.87 | $35.01 | $34.72 | $35.00 | $33.61 | 14,177 |
| 2016-07-25 | $34.86 | $34.91 | $34.71 | $34.78 | $33.39 | 43,253 |
| 2016-07-22 | $34.65 | $34.99 | $34.65 | $34.98 | $33.59 | 79,173 |
| 2016-07-21 | $34.87 | $34.97 | $34.55 | $34.60 | $33.22 | 27,394 |
| 2016-07-20 | $34.71 | $34.98 | $34.71 | $34.92 | $33.53 | 6,180 |
| 2016-07-19 | $34.64 | $34.75 | $34.50 | $34.58 | $33.20 | 102,522 |
| 2016-07-18 | $34.73 | $34.82 | $34.70 | $34.79 | $33.40 | 14,808 |
| 2016-07-15 | $34.55 | $34.74 | $34.55 | $34.69 | $33.31 | 14,730 |
| 2016-07-14 | $34.69 | $34.85 | $34.64 | $34.70 | $33.32 | 39,638 |
| 2016-07-13 | $34.74 | $34.79 | $34.43 | $34.52 | $33.14 | 35,311 |
| 2016-07-12 | $34.59 | $34.90 | $34.59 | $34.77 | $33.38 | 19,500 |
| 2016-07-11 | $34.10 | $34.31 | $34.10 | $34.22 | $32.86 | 6,790 |
| 2016-07-08 | $33.48 | $33.97 | $33.48 | $33.88 | $32.53 | 19,063 |
| 2016-07-07 | $33.14 | $33.44 | $33.07 | $33.17 | $31.84 | 8,957 |
| 2016-07-06 | $32.66 | $33.12 | $32.62 | $33.07 | $31.75 | 26,947 |
| 2016-07-05 | $33.14 | $33.14 | $32.61 | $32.91 | $31.60 | 13,912 |
| 2016-07-01 | $33.43 | $33.58 | $33.30 | $33.41 | $32.08 | 8,827 |
| 2016-06-30 | $32.83 | $33.17 | $32.71 | $33.14 | $31.82 | 50,488 |
| 2016-06-29 | $32.33 | $32.94 | $32.33 | $32.80 | $31.49 | 17,432 |
| 2016-06-28 | $31.55 | $31.95 | $31.55 | $31.95 | $30.68 | 53,676 |
| 2016-06-27 | $32.00 | $32.00 | $31.06 | $31.17 | $29.93 | 9,045 |
| 2016-06-24 | $32.42 | $32.87 | $32.34 | $32.35 | $31.06 | 24,779 |
| 2016-06-23 | $33.60 | $33.80 | $33.55 | $33.79 | $32.44 | 4,313 |
| 2016-06-22 | $33.17 | $33.42 | $33.15 | $33.15 | $31.83 | 28,784 |
| 2016-06-21 | $33.01 | $33.26 | $33.00 | $33.20 | $31.88 | 8,040 |
| 2016-06-20 | $33.50 | $33.57 | $33.22 | $33.22 | $31.90 | 13,674 |
| 2016-06-17 | $32.98 | $33.03 | $32.82 | $32.87 | $31.56 | 4,120 |
| 2016-06-16 | $32.49 | $32.81 | $32.49 | $32.76 | $31.45 | 8,313 |
| 2016-06-15 | $33.20 | $33.29 | $32.99 | $32.99 | $31.68 | 9,293 |
| 2016-06-14 | $33.19 | $33.19 | $32.75 | $32.87 | $31.56 | 5,958 |
| 2016-06-13 | $33.20 | $33.33 | $32.97 | $32.99 | $31.68 | 14,079 |
| 2016-06-10 | $33.34 | $33.50 | $33.24 | $33.28 | $31.96 | 5,082 |
| 2016-06-09 | $33.86 | $33.90 | $33.79 | $33.86 | $32.51 | 11,876 |
| 2016-06-08 | $34.20 | $34.29 | $34.10 | $34.21 | $32.85 | 6,319 |
| 2016-06-07 | $34.14 | $34.35 | $34.14 | $34.16 | $32.80 | 9,410 |
| 2016-06-06 | $33.93 | $34.14 | $33.89 | $34.14 | $32.78 | 3,836 |
| 2016-06-03 | $33.50 | $33.60 | $33.27 | $33.59 | $32.25 | 15,069 |
| 2016-06-02 | $33.53 | $33.73 | $33.53 | $33.72 | $32.38 | 5,909 |
| 2016-06-01 | $33.09 | $33.57 | $33.09 | $33.56 | $32.22 | 4,856 |
| 2016-05-31 | $33.32 | $33.54 | $33.32 | $33.40 | $32.07 | 7,501 |
| 2016-05-27 | $33.02 | $33.31 | $33.02 | $33.31 | $31.98 | 7,098 |
| 2016-05-26 | $33.11 | $33.21 | $33.09 | $33.15 | $31.83 | 5,285 |
| 2016-05-25 | $33.04 | $33.25 | $33.04 | $33.25 | $31.93 | 13,495 |
| 2016-05-24 | $32.45 | $32.93 | $32.45 | $32.86 | $31.55 | 11,114 |
| 2016-05-23 | $32.41 | $32.49 | $32.32 | $32.32 | $31.03 | 16,736 |
| 2016-05-20 | $32.19 | $32.41 | $32.19 | $32.41 | $31.12 | 35,202 |
| 2016-05-19 | $31.83 | $32.05 | $31.63 | $31.90 | $30.63 | 21,351 |
| 2016-05-18 | $31.86 | $32.30 | $31.86 | $32.10 | $30.82 | 11,607 |
| 2016-05-17 | $32.07 | $32.48 | $31.92 | $32.04 | $30.76 | 17,303 |
| 2016-05-16 | $32.24 | $32.39 | $32.20 | $32.39 | $31.10 | 3,400 |
| 2016-05-13 | $32.12 | $32.19 | $31.89 | $32.01 | $30.73 | 4,222 |
| 2016-05-12 | $32.32 | $32.33 | $32.09 | $32.19 | $30.91 | 5,845 |
| 2016-05-11 | $32.59 | $32.84 | $32.43 | $32.43 | $31.14 | 9,063 |
| 2016-05-10 | $32.63 | $32.85 | $32.55 | $32.77 | $31.46 | 24,008 |
| 2016-05-09 | $32.48 | $32.70 | $32.48 | $32.54 | $31.24 | 3,438 |
| 2016-05-06 | $32.25 | $32.51 | $32.25 | $32.50 | $31.21 | 7,868 |
| 2016-05-05 | $32.67 | $32.82 | $32.41 | $32.41 | $31.12 | 13,849 |
| 2016-05-04 | $32.83 | $32.83 | $32.56 | $32.70 | $31.40 | 6,244 |
| 2016-05-03 | $33.17 | $33.17 | $32.84 | $33.08 | $31.76 | 93,363 |
| 2016-05-02 | $33.38 | $33.54 | $33.34 | $33.54 | $32.20 | 3,612 |
| 2016-04-29 | $33.39 | $33.51 | $33.16 | $33.42 | $32.09 | 3,442 |
| 2016-04-28 | $33.94 | $34.10 | $33.55 | $33.61 | $32.27 | 6,619 |
| 2016-04-27 | $33.96 | $34.19 | $33.85 | $34.09 | $32.73 | 24,854 |
| 2016-04-26 | $33.50 | $33.85 | $33.50 | $33.85 | $32.50 | 13,661 |
| 2016-04-25 | $33.67 | $33.93 | $33.44 | $33.46 | $32.13 | 8,846 |
| 2016-04-22 | $33.55 | $33.91 | $33.55 | $33.85 | $32.50 | 16,255 |
| 2016-04-21 | $33.72 | $33.78 | $33.49 | $33.57 | $32.23 | 4,834 |
| 2016-04-20 | $33.46 | $33.74 | $33.44 | $33.59 | $32.25 | 5,280 |
| 2016-04-19 | $33.21 | $33.45 | $33.21 | $33.36 | $32.03 | 20,579 |
| 2016-04-18 | $33.10 | $33.30 | $33.10 | $33.27 | $31.94 | 12,700 |
| 2016-04-15 | $32.87 | $33.05 | $32.87 | $32.97 | $31.66 | 34,460 |
| 2016-04-14 | $33.04 | $33.12 | $33.00 | $33.05 | $31.73 | 6,489 |
| 2016-04-13 | $32.73 | $33.17 | $32.73 | $33.11 | $31.79 | 7,226 |
| 2016-04-12 | $32.15 | $32.55 | $32.13 | $32.42 | $31.13 | 22,351 |
| 2016-04-11 | $32.45 | $32.59 | $32.17 | $32.17 | $30.89 | 13,143 |
| 2016-04-08 | $32.40 | $32.40 | $32.11 | $32.20 | $30.92 | 2,830 |
| 2016-04-07 | $32.40 | $32.40 | $31.98 | $32.11 | $30.83 | 11,285 |
| 2016-04-06 | $32.08 | $32.58 | $32.08 | $32.51 | $31.21 | 10,298 |
| 2016-04-05 | $32.44 | $32.44 | $32.16 | $32.20 | $30.92 | 14,337 |
| 2016-04-04 | $32.66 | $32.77 | $32.46 | $32.48 | $31.19 | 13,339 |
| 2016-04-01 | $32.33 | $32.76 | $32.33 | $32.66 | $31.36 | 7,913 |
| 2016-03-31 | $32.56 | $32.82 | $32.52 | $32.65 | $31.35 | 12,535 |
| 2016-03-30 | $32.40 | $32.74 | $32.40 | $32.53 | $31.23 | 24,855 |
| 2016-03-29 | $31.58 | $32.43 | $31.58 | $32.41 | $31.12 | 4,932 |
| 2016-03-28 | $31.89 | $32.00 | $31.67 | $31.80 | $30.53 | 9,548 |
| 2016-03-24 | $31.61 | $31.84 | $31.47 | $31.84 | $30.57 | 20,651 |
| 2016-03-23 | $32.27 | $32.27 | $31.82 | $31.82 | $30.55 | 20,409 |
| 2016-03-22 | $32.14 | $32.46 | $32.12 | $32.36 | $31.07 | 33,503 |
| 2016-03-21 | $32.30 | $32.44 | $32.20 | $32.36 | $31.07 | 37,660 |
| 2016-03-18 | $32.28 | $32.45 | $32.27 | $32.43 | $31.14 | 9,605 |
| 2016-03-17 | $31.84 | $32.21 | $31.76 | $32.10 | $30.82 | 10,542 |
| 2016-03-16 | $31.34 | $31.89 | $31.34 | $31.79 | $30.52 | 12,738 |
| 2016-03-15 | $31.63 | $31.64 | $31.34 | $31.46 | $30.21 | 8,420 |
| 2016-03-14 | $31.80 | $31.97 | $31.68 | $31.85 | $30.58 | 9,309 |
| 2016-03-11 | $31.49 | $32.00 | $31.48 | $32.00 | $30.73 | 19,143 |
| 2016-03-10 | $31.36 | $31.38 | $30.78 | $31.07 | $29.83 | 40,814 |
| 2016-03-09 | $31.10 | $31.27 | $31.01 | $31.15 | $29.91 | 15,422 |
| 2016-03-08 | $31.24 | $31.33 | $30.99 | $31.02 | $29.78 | 13,652 |
| 2016-03-07 | $31.27 | $31.96 | $31.27 | $31.80 | $30.53 | 6,206 |
| 2016-03-04 | $31.46 | $31.80 | $31.44 | $31.55 | $30.29 | 15,047 |
| 2016-03-03 | $31.26 | $31.31 | $31.22 | $31.29 | $30.05 | 1,643 |
| 2016-03-02 | $30.74 | $31.02 | $30.67 | $31.01 | $29.77 | 17,230 |
| 2016-03-01 | $30.31 | $30.64 | $30.31 | $30.64 | $29.42 | 11,477 |
| 2016-02-29 | $30.09 | $30.38 | $30.03 | $30.12 | $28.92 | 10,472 |
| 2016-02-26 | $30.00 | $30.23 | $29.97 | $30.10 | $28.90 | 8,563 |
| 2016-02-25 | $29.66 | $29.76 | $29.39 | $29.75 | $28.56 | 11,246 |
| 2016-02-24 | $29.00 | $29.60 | $28.76 | $29.56 | $28.38 | 8,103 |
| 2016-02-23 | $29.46 | $29.54 | $29.30 | $29.36 | $28.19 | 22,126 |
| 2016-02-22 | $29.47 | $29.77 | $29.47 | $29.67 | $28.49 | 8,577 |
| 2016-02-19 | $29.03 | $29.23 | $28.88 | $29.18 | $28.02 | 11,554 |
| 2016-02-18 | $29.33 | $29.33 | $29.07 | $29.14 | $27.98 | 12,911 |
| 2016-02-17 | $29.26 | $29.50 | $29.22 | $29.28 | $28.11 | 17,270 |
| 2016-02-16 | $28.34 | $28.80 | $28.15 | $28.72 | $27.58 | 23,876 |
| 2016-02-12 | $27.76 | $28.07 | $27.55 | $28.02 | $26.90 | 64,561 |
| 2016-02-11 | $27.28 | $27.58 | $27.11 | $27.41 | $26.32 | 26,328 |
| 2016-02-10 | $27.94 | $28.20 | $27.77 | $27.77 | $26.66 | 17,158 |
| 2016-02-09 | $27.69 | $28.07 | $27.50 | $27.74 | $26.63 | 81,434 |
| 2016-02-08 | $28.44 | $28.44 | $27.53 | $28.05 | $26.93 | 34,509 |
| 2016-02-05 | $29.31 | $29.33 | $28.71 | $28.71 | $27.56 | 12,756 |
| 2016-02-04 | $29.25 | $29.85 | $29.25 | $29.62 | $28.44 | 4,609 |
| 2016-02-03 | $29.37 | $29.37 | $28.65 | $29.28 | $28.11 | 17,987 |
| 2016-02-02 | $29.50 | $29.50 | $29.17 | $29.18 | $28.02 | 52,703 |
| 2016-02-01 | $29.73 | $30.07 | $29.53 | $30.05 | $28.85 | 13,309 |
| 2016-01-29 | $29.19 | $29.82 | $29.19 | $29.82 | $28.63 | 13,172 |
| 2016-01-28 | $29.26 | $29.26 | $28.96 | $28.96 | $27.81 | 7,804 |
| 2016-01-27 | $29.36 | $29.63 | $28.92 | $29.02 | $27.86 | 26,024 |
| 2016-01-26 | $28.99 | $29.52 | $28.99 | $29.37 | $28.20 | 16,138 |
| 2016-01-25 | $29.16 | $29.30 | $28.82 | $28.82 | $27.67 | 19,443 |
| 2016-01-22 | $28.78 | $29.37 | $28.78 | $29.23 | $28.07 | 18,018 |
| 2016-01-21 | $28.25 | $28.79 | $27.95 | $28.39 | $27.26 | 16,278 |
| 2016-01-20 | $27.91 | $28.52 | $27.20 | $28.24 | $27.11 | 134,539 |
| 2016-01-19 | $28.94 | $28.94 | $28.12 | $28.33 | $27.20 | 32,340 |
| 2016-01-15 | $28.71 | $28.71 | $28.18 | $28.65 | $27.51 | 40,923 |
| 2016-01-14 | $28.95 | $29.48 | $28.43 | $29.27 | $28.10 | 46,502 |
| 2016-01-13 | $29.86 | $30.04 | $28.75 | $28.79 | $27.64 | 72,736 |
| 2016-01-12 | $29.82 | $30.17 | $29.31 | $29.77 | $28.58 | 44,854 |
| 2016-01-11 | $29.72 | $29.82 | $29.39 | $29.47 | $28.30 | 12,577 |
| 2016-01-08 | $30.58 | $30.58 | $29.87 | $29.91 | $28.72 | 70,878 |
| 2016-01-07 | $30.88 | $30.99 | $30.42 | $30.42 | $29.21 | 34,390 |
| 2016-01-06 | $31.60 | $31.78 | $31.26 | $31.46 | $30.21 | 11,861 |
| 2016-01-05 | $31.87 | $32.13 | $31.82 | $32.07 | $30.79 | 122,698 |
| 2016-01-04 | $32.09 | $32.09 | $31.67 | $31.96 | $30.69 | 9,337 |
| 2015-12-31 | $32.59 | $32.81 | $32.50 | $32.57 | $31.27 | 13,584 |
| 2015-12-30 | $32.96 | $32.96 | $32.66 | $32.67 | $31.37 | 58,673 |
| 2015-12-29 | $32.85 | $33.06 | $32.77 | $32.96 | $31.65 | 11,831 |
| 2015-12-28 | $32.41 | $32.69 | $32.41 | $32.57 | $31.27 | 18,444 |
| 2015-12-24 | $32.87 | $32.98 | $32.78 | $32.82 | $31.51 | 14,130 |
| 2015-12-23 | $32.80 | $33.20 | $32.80 | $33.20 | $31.59 | 28,917 |
| 2015-12-22 | $32.45 | $32.72 | $32.28 | $32.64 | $31.05 | 26,963 |
| 2015-12-21 | $32.27 | $32.35 | $32.12 | $32.28 | $30.71 | 32,953 |
| 2015-12-18 | $32.40 | $32.53 | $32.04 | $32.04 | $30.48 | 27,217 |
| 2015-12-17 | $33.26 | $33.26 | $32.60 | $32.60 | $31.02 | 137,346 |
| 2015-12-16 | $32.93 | $33.36 | $32.88 | $33.36 | $31.74 | 45,463 |
| 2015-12-15 | $32.44 | $32.89 | $32.44 | $32.79 | $31.20 | 59,950 |
| 2015-12-14 | $32.43 | $32.50 | $32.05 | $32.31 | $30.74 | 20,665 |
| 2015-12-11 | $32.88 | $32.88 | $32.43 | $32.43 | $30.85 | 30,116 |
| 2015-12-10 | $33.14 | $33.58 | $33.14 | $33.27 | $31.65 | 42,287 |
| 2015-12-09 | $33.40 | $33.74 | $33.14 | $33.18 | $31.57 | 29,638 |
| 2015-12-08 | $33.21 | $33.57 | $33.14 | $33.42 | $31.80 | 114,419 |
| 2015-12-07 | $33.88 | $33.88 | $33.34 | $33.52 | $31.89 | 13,382 |
| 2015-12-04 | $33.72 | $34.07 | $33.65 | $34.01 | $32.36 | 17,723 |
| 2015-12-03 | $34.50 | $34.62 | $33.73 | $33.76 | $32.12 | 26,532 |
| 2015-12-02 | $34.65 | $34.69 | $34.31 | $34.31 | $32.64 | 41,638 |
| 2015-12-01 | $34.40 | $34.63 | $34.40 | $34.62 | $32.94 | 9,061 |
| 2015-11-30 | $34.49 | $34.55 | $34.37 | $34.37 | $32.70 | 4,408 |
| 2015-11-27 | $34.39 | $34.55 | $34.39 | $34.46 | $32.79 | 4,562 |
| 2015-11-25 | $34.29 | $34.47 | $34.29 | $34.40 | $32.73 | 6,584 |
| 2015-11-24 | $33.78 | $34.27 | $33.78 | $34.17 | $32.51 | 17,943 |
| 2015-11-23 | $33.99 | $34.11 | $33.94 | $33.97 | $32.32 | 3,408 |
| 2015-11-20 | $33.98 | $34.10 | $33.93 | $33.95 | $32.30 | 14,021 |
| 2015-11-19 | $34.09 | $34.15 | $33.83 | $33.90 | $32.25 | 22,581 |
| 2015-11-18 | $33.71 | $34.13 | $33.67 | $34.06 | $32.41 | 25,992 |
| 2015-11-17 | $33.71 | $33.98 | $33.54 | $33.57 | $31.94 | 15,703 |
| 2015-11-16 | $33.29 | $33.57 | $33.05 | $33.56 | $31.93 | 17,361 |
| 2015-11-13 | $33.27 | $33.57 | $33.19 | $33.19 | $31.58 | 10,756 |
| 2015-11-12 | $33.91 | $33.95 | $33.50 | $33.50 | $31.87 | 14,086 |
| 2015-11-11 | $34.40 | $34.46 | $34.19 | $34.25 | $32.58 | 5,105 |
| 2015-11-10 | $34.31 | $34.50 | $34.24 | $34.44 | $32.77 | 6,500 |
| 2015-11-09 | $34.78 | $34.78 | $34.23 | $34.43 | $32.76 | 5,572 |
| 2015-11-06 | $34.51 | $34.88 | $34.51 | $34.88 | $33.19 | 12,568 |
| 2015-11-05 | $34.59 | $34.64 | $34.32 | $34.64 | $32.96 | 5,272 |
| 2015-11-04 | $34.69 | $34.69 | $34.52 | $34.54 | $32.86 | 4,479 |
| 2015-11-03 | $34.51 | $34.81 | $34.47 | $34.77 | $33.08 | 12,623 |
| 2015-11-02 | $34.20 | $34.56 | $34.20 | $34.53 | $32.85 | 7,775 |
| 2015-10-30 | $33.94 | $34.03 | $33.81 | $33.89 | $32.24 | 46,317 |
| 2015-10-29 | $33.98 | $34.02 | $33.76 | $33.83 | $32.18 | 8,375 |
| 2015-10-28 | $33.37 | $34.09 | $33.37 | $34.09 | $32.43 | 5,817 |
| 2015-10-27 | $33.74 | $33.74 | $33.20 | $33.40 | $31.78 | 7,436 |
| 2015-10-26 | $34.19 | $34.19 | $33.88 | $33.92 | $32.27 | 5,827 |
| 2015-10-23 | $34.10 | $34.36 | $33.82 | $34.20 | $32.54 | 23,535 |
| 2015-10-22 | $33.83 | $34.02 | $33.66 | $33.77 | $32.13 | 34,848 |
| 2015-10-21 | $34.18 | $34.18 | $33.64 | $33.70 | $32.06 | 29,690 |
| 2015-10-20 | $34.05 | $34.21 | $33.94 | $34.16 | $32.50 | 37,058 |
| 2015-10-19 | $33.95 | $34.17 | $33.89 | $34.10 | $32.44 | 33,068 |
| 2015-10-16 | $34.25 | $34.25 | $33.89 | $34.06 | $32.41 | 20,454 |
| 2015-10-15 | $33.82 | $34.20 | $33.62 | $34.20 | $32.54 | 12,210 |
| 2015-10-14 | $33.85 | $33.86 | $33.52 | $33.56 | $31.93 | 82,965 |
| 2015-10-13 | $34.15 | $34.28 | $33.88 | $33.90 | $32.25 | 8,183 |
| 2015-10-12 | $34.29 | $34.29 | $34.10 | $34.23 | $32.57 | 4,902 |
| 2015-10-09 | $34.20 | $34.32 | $34.20 | $34.29 | $32.62 | 41,488 |
| 2015-10-08 | $33.88 | $34.27 | $33.72 | $34.26 | $32.60 | 33,279 |
| 2015-10-07 | $33.54 | $33.86 | $33.54 | $33.80 | $32.16 | 32,054 |
| 2015-10-06 | $33.42 | $33.59 | $33.16 | $33.36 | $31.74 | 33,629 |
| 2015-10-05 | $32.96 | $33.40 | $32.96 | $33.40 | $31.78 | 10,546 |
| 2015-10-02 | $31.91 | $32.66 | $31.80 | $32.66 | $31.07 | 11,620 |
| 2015-10-01 | $32.18 | $32.19 | $31.70 | $32.15 | $30.59 | 17,780 |
| 2015-09-30 | $32.02 | $32.20 | $31.77 | $32.15 | $30.59 | 19,157 |
| 2015-09-29 | $31.62 | $31.78 | $31.48 | $31.52 | $29.99 | 4,687 |
| 2015-09-28 | $32.33 | $32.43 | $31.58 | $31.72 | $30.18 | 9,545 |
| 2015-09-25 | $32.93 | $33.12 | $32.56 | $32.59 | $31.01 | 17,974 |
| 2015-09-24 | $32.71 | $32.93 | $32.53 | $32.85 | $31.25 | 4,474 |
| 2015-09-23 | $33.22 | $33.35 | $32.99 | $33.03 | $31.43 | 19,656 |
| 2015-09-22 | $33.38 | $33.38 | $33.09 | $33.21 | $31.60 | 5,614 |
| 2015-09-21 | $34.06 | $34.06 | $33.79 | $33.79 | $32.15 | 4,904 |
| 2015-09-18 | $33.88 | $33.94 | $33.72 | $33.74 | $32.10 | 14,963 |
| 2015-09-17 | $34.33 | $34.69 | $34.10 | $34.69 | $33.00 | 57,533 |
| 2015-09-16 | $34.00 | $34.28 | $33.94 | $34.24 | $32.58 | 13,368 |
| 2015-09-15 | $33.88 | $34.05 | $33.88 | $34.01 | $32.36 | 9,767 |
| 2015-09-14 | $33.67 | $33.68 | $33.57 | $33.64 | $32.01 | 16,495 |
| 2015-09-11 | $33.72 | $33.79 | $33.43 | $33.79 | $32.15 | 13,929 |
| 2015-09-10 | $33.59 | $34.02 | $33.59 | $33.73 | $32.09 | 16,383 |
| 2015-09-09 | $34.39 | $34.44 | $33.75 | $33.75 | $32.11 | 5,062 |
| 2015-09-08 | $33.90 | $34.22 | $33.86 | $34.22 | $32.55 | 10,252 |
| 2015-09-04 | $33.49 | $33.53 | $33.30 | $33.39 | $31.77 | 4,066 |
| 2015-09-03 | $33.70 | $34.11 | $33.65 | $33.74 | $32.10 | 16,786 |
| 2015-09-02 | $33.63 | $33.63 | $33.22 | $33.61 | $31.98 | 15,208 |
| 2015-09-01 | $33.52 | $33.75 | $33.17 | $33.27 | $31.65 | 32,754 |
| 2015-08-31 | $34.05 | $34.37 | $34.01 | $34.19 | $32.53 | 6,607 |
| 2015-08-28 | $33.91 | $34.37 | $33.91 | $34.27 | $32.61 | 23,508 |
| 2015-08-27 | $33.43 | $34.11 | $33.42 | $34.02 | $32.37 | 19,520 |
| 2015-08-26 | $32.93 | $33.00 | $32.25 | $33.00 | $31.40 | 34,371 |
| 2015-08-25 | $33.35 | $33.35 | $32.32 | $32.32 | $30.75 | 119,762 |
Invesco Raymond James SB-1 Equity ETF (RYJ) News Headlines
Recent Invesco Raymond James SB-1 Equity ETF (RYJ) News
Similar Companies to Invesco Raymond James SB-1 Equity ETF (RYJ) 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 | -- | -- | -- |