Aberdeen Standard Physical Gold Shares ETF (SGOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.80 ($-0.65) -2.07%
Aberdeen Standard Physical Gold Shares ETF - Daily Information
Click for more stock information on Aberdeen Standard Physical Gold Shares ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.78 |
| Previous Close | $30.80 |
| High | $30.82 |
| Low | $30.57 |
| Adjusted Open | $30.78 |
| Previous Adjusted Close | $30.80 |
| Adjusted High | $30.82 |
| Adjusted Low | $30.57 |
About Aberdeen Standard Physical Gold Shares ETF (SGOL)
ETFS Gold Trust (the Trust) is an investment trust. The investment objective of the Trust is for the Shares to reflect the performance of the price of gold bullion, less the expenses of the Trust's operations. The Trust holds gold bullion and issues ETFS Physical Swiss Gold Shares (the Shares) in exchange for deposits of gold and distributes gold in connection with redemption of Baskets. The sponsor of the Trust is ETF Securities USA LLC (the Sponsor). The trustee of the Trust is The Bank of New York Mellon and the custodian is JP Morgan Chase Bank N.A.
Invest in Aberdeen Standard Physical Gold Shares ETF (SGOL)
Historical Stock Data for Aberdeen Standard Physical Gold Shares ETF (SGOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $30.78 | $30.82 | $30.57 | $30.80 | $30.80 | 4,675,915 |
| 2025-04-30 | $31.52 | $31.67 | $31.41 | $31.45 | $31.45 | 3,800,663 |
| 2025-04-29 | $31.66 | $31.76 | $31.48 | $31.68 | $31.68 | 4,001,368 |
| 2025-04-28 | $31.47 | $31.99 | $31.36 | $31.99 | $31.99 | 3,186,909 |
| 2025-04-25 | $31.24 | $31.60 | $31.16 | $31.52 | $31.52 | 4,720,156 |
| 2025-04-24 | $31.78 | $31.92 | $31.54 | $31.89 | $31.89 | 3,465,012 |
| 2025-04-23 | $31.48 | $31.53 | $31.10 | $31.42 | $31.42 | 8,406,214 |
| 2025-04-22 | $32.86 | $32.87 | $32.13 | $32.20 | $32.20 | 6,162,047 |
| 2025-04-21 | $32.61 | $32.74 | $32.49 | $32.66 | $32.66 | 5,116,824 |
| 2025-04-17 | $31.71 | $31.79 | $31.33 | $31.68 | $31.68 | 4,203,534 |
| 2025-04-16 | $31.52 | $31.88 | $31.44 | $31.82 | $31.82 | 4,258,478 |
| 2025-04-15 | $30.73 | $30.84 | $30.64 | $30.83 | $30.83 | 2,407,586 |
| 2025-04-14 | $30.59 | $30.70 | $30.48 | $30.65 | $30.65 | 3,956,642 |
| 2025-04-11 | $30.83 | $30.97 | $30.72 | $30.82 | $30.82 | 5,871,477 |
| 2025-04-10 | $29.89 | $30.31 | $29.73 | $30.26 | $30.26 | 6,929,371 |
| 2025-04-09 | $29.21 | $29.58 | $29.09 | $29.51 | $29.51 | 10,829,055 |
| 2025-04-08 | $28.76 | $28.80 | $28.38 | $28.49 | $28.49 | 7,309,476 |
| 2025-04-07 | $28.80 | $28.98 | $28.22 | $28.39 | $28.39 | 14,636,336 |
| 2025-04-04 | $29.38 | $29.39 | $28.77 | $28.96 | $28.96 | 12,708,307 |
| 2025-04-03 | $29.26 | $29.91 | $29.23 | $29.64 | $29.64 | 6,335,745 |
| 2025-04-02 | $29.84 | $29.91 | $29.74 | $29.81 | $29.81 | 6,051,293 |
| 2025-04-01 | $29.94 | $29.94 | $29.58 | $29.75 | $29.75 | 4,650,581 |
| 2025-03-31 | $29.76 | $29.84 | $29.58 | $29.82 | $29.82 | 5,095,015 |
| 2025-03-28 | $29.38 | $29.45 | $29.27 | $29.39 | $29.39 | 4,400,302 |
| 2025-03-27 | $29.03 | $29.19 | $28.94 | $29.18 | $29.18 | 4,614,041 |
| 2025-03-26 | $28.87 | $28.87 | $28.75 | $28.80 | $28.80 | 2,527,489 |
| 2025-03-25 | $28.84 | $28.97 | $28.80 | $28.81 | $28.81 | 5,049,426 |
| 2025-03-24 | $28.84 | $28.88 | $28.65 | $28.68 | $28.68 | 4,257,243 |
| 2025-03-21 | $28.92 | $28.92 | $28.62 | $28.81 | $28.81 | 4,518,433 |
| 2025-03-20 | $28.92 | $29.07 | $28.91 | $29.05 | $29.05 | 4,380,733 |
| 2025-03-19 | $28.96 | $29.13 | $28.87 | $29.09 | $29.09 | 5,747,445 |
| 2025-03-18 | $28.98 | $29.00 | $28.87 | $28.97 | $28.97 | 4,376,553 |
| 2025-03-17 | $28.50 | $28.64 | $28.50 | $28.64 | $28.64 | 4,681,585 |
| 2025-03-14 | $28.58 | $28.59 | $28.42 | $28.48 | $28.48 | 4,787,953 |
| 2025-03-13 | $28.11 | $28.49 | $28.10 | $28.47 | $28.47 | 7,385,304 |
| 2025-03-12 | $27.79 | $28.07 | $27.77 | $27.98 | $27.98 | 4,945,473 |
| 2025-03-11 | $27.78 | $27.90 | $27.78 | $27.85 | $27.85 | 3,721,062 |
| 2025-03-10 | $27.70 | $27.77 | $27.48 | $27.52 | $27.52 | 6,571,382 |
| 2025-03-07 | $27.84 | $27.97 | $27.70 | $27.76 | $27.76 | 5,172,767 |
| 2025-03-06 | $27.76 | $27.88 | $27.75 | $27.76 | $27.76 | 5,253,122 |
| 2025-03-05 | $27.73 | $27.97 | $27.72 | $27.90 | $27.90 | 8,529,542 |
| 2025-03-04 | $27.82 | $27.87 | $27.68 | $27.85 | $27.85 | 5,504,663 |
| 2025-03-03 | $27.44 | $27.61 | $27.42 | $27.60 | $27.60 | 5,989,392 |
| 2025-02-28 | $27.16 | $27.26 | $27.03 | $27.26 | $27.26 | 9,787,143 |
| 2025-02-27 | $27.56 | $27.59 | $27.36 | $27.42 | $27.42 | 5,560,329 |
| 2025-02-26 | $27.63 | $27.84 | $27.60 | $27.84 | $27.84 | 4,392,590 |
| 2025-02-25 | $28.10 | $28.11 | $27.57 | $27.80 | $27.80 | 5,426,719 |
| 2025-02-24 | $28.09 | $28.17 | $27.97 | $28.17 | $28.17 | 4,410,065 |
| 2025-02-21 | $28.02 | $28.09 | $27.89 | $28.02 | $28.02 | 3,408,446 |
| 2025-02-20 | $27.96 | $28.12 | $27.95 | $28.02 | $28.02 | 4,055,801 |
| 2025-02-19 | $28.01 | $28.07 | $27.85 | $28.02 | $28.02 | 4,803,789 |
| 2025-02-18 | $27.88 | $28.03 | $27.88 | $27.99 | $27.99 | 2,602,127 |
| 2025-02-14 | $27.94 | $27.95 | $27.45 | $27.54 | $27.54 | 5,654,381 |
| 2025-02-13 | $27.76 | $27.96 | $27.75 | $27.96 | $27.96 | 5,408,949 |
| 2025-02-12 | $27.64 | $27.77 | $27.55 | $27.69 | $27.69 | 4,117,686 |
| 2025-02-11 | $27.69 | $27.76 | $27.59 | $27.65 | $27.65 | 6,371,508 |
| 2025-02-10 | $27.71 | $27.79 | $27.64 | $27.75 | $27.75 | 4,802,124 |
| 2025-02-07 | $27.44 | $27.56 | $27.24 | $27.30 | $27.30 | 7,061,049 |
| 2025-02-06 | $27.28 | $27.28 | $27.05 | $27.27 | $27.27 | 3,709,776 |
| 2025-02-05 | $27.35 | $27.51 | $27.30 | $27.32 | $27.32 | 5,706,856 |
| 2025-02-04 | $27.14 | $27.16 | $27.05 | $27.16 | $27.16 | 4,698,198 |
| 2025-02-03 | $26.88 | $27.05 | $26.85 | $26.89 | $26.89 | 6,892,128 |
| 2025-01-31 | $26.81 | $26.88 | $26.67 | $26.74 | $26.74 | 6,634,408 |
| 2025-01-30 | $26.59 | $26.72 | $26.52 | $26.70 | $26.70 | 4,562,377 |
| 2025-01-29 | $26.33 | $26.35 | $26.20 | $26.30 | $26.30 | 5,111,072 |
| 2025-01-28 | $26.28 | $26.40 | $26.25 | $26.39 | $26.39 | 2,513,059 |
| 2025-01-27 | $26.27 | $26.29 | $26.06 | $26.17 | $26.17 | 3,667,925 |
| 2025-01-24 | $26.47 | $26.59 | $26.44 | $26.45 | $26.45 | 3,973,130 |
| 2025-01-23 | $26.19 | $26.32 | $26.15 | $26.28 | $26.28 | 3,532,396 |
| 2025-01-22 | $26.30 | $26.34 | $26.25 | $26.31 | $26.31 | 3,507,614 |
| 2025-01-21 | $26.06 | $26.21 | $26.05 | $26.17 | $26.17 | 4,400,296 |
| 2025-01-17 | $25.84 | $25.94 | $25.77 | $25.77 | $25.77 | 3,740,913 |
| 2025-01-16 | $25.92 | $26.00 | $25.87 | $25.92 | $25.92 | 4,154,269 |
| 2025-01-15 | $25.69 | $25.74 | $25.55 | $25.73 | $25.73 | 4,021,219 |
| 2025-01-14 | $25.41 | $25.55 | $25.39 | $25.54 | $25.54 | 3,441,640 |
| 2025-01-13 | $25.48 | $25.52 | $25.36 | $25.40 | $25.40 | 4,535,759 |
| 2025-01-10 | $25.66 | $25.76 | $25.61 | $25.68 | $25.68 | 6,449,676 |
| 2025-01-08 | $25.42 | $25.49 | $25.29 | $25.42 | $25.42 | 5,348,488 |
| 2025-01-07 | $25.40 | $25.42 | $25.22 | $25.30 | $25.30 | 4,873,690 |
| 2025-01-06 | $25.07 | $25.22 | $25.03 | $25.14 | $25.14 | 4,245,698 |
| 2025-01-03 | $25.28 | $25.31 | $25.17 | $25.18 | $25.18 | 3,390,288 |
| 2025-01-02 | $25.26 | $25.39 | $25.25 | $25.39 | $25.39 | 5,228,407 |
| 2024-12-31 | $24.93 | $25.08 | $24.93 | $25.05 | $25.05 | 3,182,576 |
| 2024-12-30 | $24.94 | $24.94 | $24.78 | $24.89 | $24.89 | 3,470,451 |
| 2024-12-27 | $24.94 | $25.02 | $24.93 | $24.96 | $24.96 | 3,188,962 |
| 2024-12-26 | $25.07 | $25.19 | $25.05 | $25.15 | $25.15 | 3,384,046 |
| 2024-12-24 | $24.97 | $24.99 | $24.90 | $24.96 | $24.96 | 1,448,924 |
| 2024-12-23 | $24.99 | $24.99 | $24.89 | $24.91 | $24.91 | 4,130,385 |
| 2024-12-20 | $24.97 | $25.12 | $24.95 | $25.05 | $25.05 | 4,092,234 |
| 2024-12-19 | $24.79 | $24.83 | $24.69 | $24.78 | $24.78 | 4,948,301 |
| 2024-12-18 | $25.18 | $25.20 | $24.70 | $24.75 | $24.75 | 6,173,908 |
| 2024-12-17 | $25.21 | $25.29 | $25.16 | $25.24 | $25.24 | 3,258,145 |
| 2024-12-16 | $25.37 | $25.39 | $25.29 | $25.32 | $25.32 | 2,813,418 |
| 2024-12-13 | $25.44 | $25.44 | $25.26 | $25.28 | $25.28 | 4,708,202 |
| 2024-12-12 | $25.63 | $25.67 | $25.53 | $25.58 | $25.58 | 5,352,941 |
| 2024-12-11 | $25.78 | $25.98 | $25.74 | $25.94 | $25.94 | 6,515,439 |
| 2024-12-10 | $25.62 | $25.73 | $25.62 | $25.69 | $25.69 | 3,534,080 |
| 2024-12-09 | $25.46 | $25.55 | $25.36 | $25.37 | $25.37 | 3,558,704 |
| 2024-12-06 | $25.11 | $25.22 | $25.07 | $25.13 | $25.13 | 4,737,552 |
| 2024-12-05 | $25.26 | $25.27 | $25.04 | $25.12 | $25.12 | 4,427,191 |
| 2024-12-04 | $25.33 | $25.37 | $25.27 | $25.31 | $25.31 | 5,318,264 |
| 2024-12-03 | $25.32 | $25.34 | $25.17 | $25.23 | $25.23 | 4,580,063 |
| 2024-12-02 | $25.28 | $25.29 | $25.14 | $25.17 | $25.17 | 5,031,475 |
| 2024-11-29 | $25.35 | $25.42 | $25.31 | $25.40 | $25.40 | 2,120,181 |
| 2024-11-27 | $25.32 | $25.35 | $25.14 | $25.17 | $25.17 | 5,783,663 |
| 2024-11-26 | $25.09 | $25.14 | $24.98 | $25.13 | $25.13 | 3,888,110 |
| 2024-11-25 | $25.26 | $25.27 | $24.97 | $25.07 | $25.07 | 5,813,220 |
| 2024-11-22 | $25.66 | $25.89 | $25.63 | $25.84 | $25.84 | 4,020,422 |
| 2024-11-21 | $25.46 | $25.52 | $25.40 | $25.51 | $25.51 | 3,713,969 |
| 2024-11-20 | $25.19 | $25.35 | $25.18 | $25.29 | $25.29 | 4,936,594 |
| 2024-11-19 | $25.10 | $25.16 | $25.02 | $25.14 | $25.14 | 3,009,652 |
| 2024-11-18 | $24.86 | $24.97 | $24.86 | $24.93 | $24.93 | 1,645,520 |
| 2024-11-15 | $24.56 | $24.60 | $24.44 | $24.46 | $24.46 | 3,640,252 |
| 2024-11-14 | $24.47 | $24.60 | $24.41 | $24.51 | $24.51 | 3,729,055 |
| 2024-11-13 | $24.96 | $24.97 | $24.57 | $24.58 | $24.58 | 4,717,090 |
| 2024-11-12 | $24.94 | $24.98 | $24.75 | $24.83 | $24.83 | 4,081,950 |
| 2024-11-11 | $25.09 | $25.09 | $24.92 | $25.04 | $25.04 | 4,293,340 |
| 2024-11-08 | $25.75 | $25.78 | $25.62 | $25.64 | $25.64 | 3,032,106 |
| 2024-11-07 | $25.67 | $25.87 | $25.65 | $25.82 | $25.82 | 2,776,296 |
| 2024-11-06 | $25.39 | $25.58 | $25.32 | $25.41 | $25.41 | 4,447,534 |
| 2024-11-05 | $26.24 | $26.26 | $26.10 | $26.19 | $26.19 | 1,845,263 |
| 2024-11-04 | $26.19 | $26.22 | $26.09 | $26.13 | $26.13 | 2,345,801 |
| 2024-11-01 | $26.30 | $26.35 | $26.10 | $26.11 | $26.11 | 3,483,888 |
| 2024-10-31 | $26.42 | $26.42 | $26.08 | $26.21 | $26.21 | 3,737,924 |
| 2024-10-30 | $26.54 | $26.65 | $26.46 | $26.62 | $26.62 | 3,653,772 |
| 2024-10-29 | $26.31 | $26.50 | $26.29 | $26.48 | $26.48 | 3,507,935 |
| 2024-10-28 | $26.15 | $26.22 | $26.15 | $26.18 | $26.18 | 2,477,340 |
| 2024-10-25 | $26.06 | $26.21 | $26.03 | $26.19 | $26.19 | 2,965,149 |
| 2024-10-24 | $26.18 | $26.19 | $25.99 | $26.12 | $26.12 | 4,265,999 |
| 2024-10-23 | $26.17 | $26.17 | $25.87 | $25.93 | $25.93 | 3,823,878 |
| 2024-10-22 | $26.17 | $26.25 | $26.10 | $26.25 | $26.25 | 3,228,644 |
| 2024-10-21 | $26.13 | $26.17 | $25.92 | $25.98 | $25.98 | 4,518,333 |
| 2024-10-18 | $25.85 | $25.99 | $25.84 | $25.96 | $25.96 | 2,550,159 |
| 2024-10-17 | $25.62 | $25.75 | $25.60 | $25.70 | $25.70 | 3,685,812 |
| 2024-10-16 | $25.60 | $25.65 | $25.46 | $25.55 | $25.55 | 3,007,244 |
| 2024-10-15 | $25.33 | $25.49 | $25.28 | $25.42 | $25.42 | 3,156,365 |
| 2024-10-14 | $25.35 | $25.41 | $25.25 | $25.33 | $25.33 | 2,126,935 |
| 2024-10-11 | $25.27 | $25.42 | $25.27 | $25.36 | $25.36 | 2,337,754 |
| 2024-10-10 | $24.99 | $25.12 | $24.97 | $25.09 | $25.09 | 3,107,705 |
| 2024-10-09 | $24.93 | $25.00 | $24.88 | $24.92 | $24.92 | 3,140,184 |
| 2024-10-08 | $25.21 | $25.22 | $24.88 | $25.04 | $25.04 | 5,643,725 |
| 2024-10-07 | $25.28 | $25.31 | $25.20 | $25.24 | $25.24 | 1,826,727 |
| 2024-10-04 | $25.33 | $25.49 | $25.23 | $25.33 | $25.33 | 4,231,624 |
| 2024-10-03 | $25.29 | $25.42 | $25.19 | $25.38 | $25.38 | 3,007,905 |
| 2024-10-02 | $25.39 | $25.44 | $25.22 | $25.39 | $25.39 | 2,228,071 |
| 2024-10-01 | $25.34 | $25.53 | $25.33 | $25.38 | $25.38 | 4,885,646 |
| 2024-09-30 | $25.22 | $25.23 | $25.07 | $25.13 | $25.13 | 3,240,731 |
| 2024-09-27 | $25.45 | $25.51 | $25.25 | $25.33 | $25.33 | 3,638,056 |
| 2024-09-26 | $25.48 | $25.57 | $25.35 | $25.52 | $25.52 | 3,715,602 |
| 2024-09-25 | $25.45 | $25.48 | $25.31 | $25.41 | $25.41 | 3,414,041 |
| 2024-09-24 | $25.16 | $25.45 | $25.14 | $25.43 | $25.43 | 3,113,827 |
| 2024-09-23 | $25.12 | $25.17 | $25.07 | $25.09 | $25.09 | 2,406,679 |
| 2024-09-20 | $24.93 | $25.08 | $24.86 | $25.03 | $25.03 | 3,371,031 |
| 2024-09-19 | $24.62 | $24.76 | $24.54 | $24.71 | $24.71 | 3,321,767 |
| 2024-09-18 | $24.61 | $24.84 | $24.33 | $24.35 | $24.35 | 5,494,733 |
| 2024-09-17 | $24.61 | $24.66 | $24.45 | $24.53 | $24.53 | 2,992,996 |
| 2024-09-16 | $24.68 | $24.73 | $24.60 | $24.66 | $24.66 | 1,611,801 |
| 2024-09-13 | $24.62 | $24.70 | $24.58 | $24.66 | $24.66 | 2,749,408 |
| 2024-09-12 | $24.24 | $24.44 | $24.23 | $24.43 | $24.43 | 2,495,318 |
| 2024-09-11 | $23.94 | $24.07 | $23.89 | $24.01 | $24.01 | 2,155,811 |
| 2024-09-10 | $24.01 | $24.05 | $23.89 | $24.05 | $24.05 | 1,623,833 |
| 2024-09-09 | $23.91 | $23.94 | $23.81 | $23.94 | $23.94 | 1,863,711 |
| 2024-09-06 | $23.97 | $24.05 | $23.73 | $23.83 | $23.83 | 4,751,447 |
| 2024-09-05 | $24.04 | $24.07 | $23.91 | $24.02 | $24.02 | 2,864,889 |
| 2024-09-04 | $23.75 | $23.88 | $23.71 | $23.82 | $23.82 | 3,043,417 |
| 2024-09-03 | $23.82 | $23.83 | $23.63 | $23.81 | $23.81 | 3,755,646 |
| 2024-08-30 | $24.05 | $24.06 | $23.82 | $23.91 | $23.91 | 3,513,734 |
| 2024-08-29 | $23.98 | $24.15 | $23.97 | $24.07 | $24.07 | 2,503,657 |
| 2024-08-28 | $23.98 | $23.98 | $23.85 | $23.96 | $23.96 | 2,640,648 |
| 2024-08-27 | $23.95 | $24.13 | $23.94 | $24.11 | $24.11 | 2,206,690 |
| 2024-08-26 | $24.13 | $24.13 | $23.98 | $24.06 | $24.06 | 2,557,567 |
| 2024-08-23 | $23.88 | $24.05 | $23.82 | $23.98 | $23.98 | 3,560,328 |
| 2024-08-22 | $23.81 | $23.81 | $23.58 | $23.70 | $23.70 | 2,463,976 |
| 2024-08-21 | $23.95 | $24.06 | $23.82 | $23.99 | $23.99 | 2,979,773 |
| 2024-08-20 | $24.16 | $24.18 | $23.88 | $24.02 | $24.02 | 3,614,571 |
| 2024-08-19 | $23.79 | $23.95 | $23.74 | $23.93 | $23.93 | 3,806,463 |
| 2024-08-16 | $23.77 | $23.97 | $23.66 | $23.96 | $23.96 | 3,752,605 |
| 2024-08-15 | $23.40 | $23.51 | $23.27 | $23.45 | $23.45 | 4,478,426 |
| 2024-08-14 | $23.42 | $23.51 | $23.29 | $23.37 | $23.37 | 4,084,277 |
| 2024-08-13 | $23.58 | $23.65 | $23.52 | $23.56 | $23.56 | 2,611,101 |
| 2024-08-12 | $23.37 | $23.62 | $23.36 | $23.60 | $23.60 | 2,894,649 |
| 2024-08-09 | $23.22 | $23.28 | $23.13 | $23.20 | $23.20 | 4,502,611 |
| 2024-08-08 | $23.02 | $23.17 | $22.99 | $23.15 | $23.15 | 3,603,759 |
| 2024-08-07 | $22.92 | $22.97 | $22.78 | $22.79 | $22.79 | 6,454,630 |
| 2024-08-06 | $22.89 | $22.95 | $22.74 | $22.80 | $22.80 | 4,074,895 |
| 2024-08-05 | $22.80 | $23.05 | $22.76 | $23.00 | $23.00 | 8,499,300 |
| 2024-08-02 | $23.56 | $23.64 | $23.03 | $23.29 | $23.29 | 4,899,788 |
| 2024-08-01 | $23.44 | $23.51 | $23.25 | $23.32 | $23.32 | 7,080,626 |
| 2024-07-31 | $23.12 | $23.41 | $23.11 | $23.41 | $23.41 | 5,671,637 |
| 2024-07-30 | $22.88 | $23.03 | $22.77 | $22.99 | $22.99 | 4,747,142 |
| 2024-07-29 | $22.87 | $22.88 | $22.64 | $22.77 | $22.77 | 4,494,970 |
| 2024-07-26 | $22.73 | $22.84 | $22.71 | $22.79 | $22.79 | 3,512,078 |
| 2024-07-25 | $22.64 | $22.65 | $22.47 | $22.55 | $22.55 | 3,970,526 |
| 2024-07-24 | $23.08 | $23.24 | $22.91 | $22.92 | $22.92 | 4,167,926 |
| 2024-07-23 | $22.98 | $23.02 | $22.92 | $22.99 | $22.99 | 2,654,473 |
| 2024-07-22 | $22.90 | $22.93 | $22.77 | $22.91 | $22.91 | 4,221,109 |
| 2024-07-19 | $22.90 | $23.01 | $22.88 | $22.91 | $22.91 | 2,696,461 |
| 2024-07-18 | $23.53 | $23.59 | $23.31 | $23.32 | $23.32 | 3,230,459 |
| 2024-07-17 | $23.64 | $23.73 | $23.42 | $23.48 | $23.48 | 3,816,966 |
| 2024-07-16 | $23.30 | $23.59 | $23.28 | $23.59 | $23.59 | 4,071,574 |
| 2024-07-15 | $23.08 | $23.30 | $23.04 | $23.13 | $23.13 | 3,577,022 |
| 2024-07-12 | $22.96 | $23.10 | $22.92 | $23.06 | $23.06 | 3,278,914 |
| 2024-07-11 | $22.99 | $23.16 | $22.89 | $23.06 | $23.06 | 4,761,072 |
| 2024-07-10 | $22.73 | $22.80 | $22.64 | $22.67 | $22.67 | 3,374,734 |
| 2024-07-09 | $22.58 | $22.65 | $22.45 | $22.57 | $22.57 | 3,414,481 |
| 2024-07-08 | $22.69 | $22.73 | $22.46 | $22.53 | $22.53 | 3,099,575 |
| 2024-07-05 | $22.69 | $22.86 | $22.69 | $22.83 | $22.83 | 3,287,241 |
| 2024-07-03 | $22.46 | $22.60 | $22.46 | $22.52 | $22.52 | 2,251,384 |
| 2024-07-02 | $22.24 | $22.32 | $22.17 | $22.26 | $22.26 | 1,988,558 |
| 2024-07-01 | $22.25 | $22.29 | $22.15 | $22.28 | $22.28 | 2,455,967 |
| 2024-06-28 | $22.27 | $22.30 | $22.19 | $22.22 | $22.22 | 2,753,083 |
| 2024-06-27 | $22.17 | $22.26 | $22.16 | $22.21 | $22.21 | 2,071,412 |
| 2024-06-26 | $21.93 | $22.02 | $21.92 | $21.97 | $21.97 | 2,716,788 |
| 2024-06-25 | $22.21 | $22.24 | $22.12 | $22.17 | $22.17 | 2,254,446 |
| 2024-06-24 | $22.27 | $22.31 | $22.23 | $22.28 | $22.28 | 2,225,729 |
| 2024-06-21 | $22.51 | $22.51 | $22.14 | $22.18 | $22.18 | 3,576,433 |
| 2024-06-20 | $22.34 | $22.60 | $22.33 | $22.54 | $22.54 | 3,162,876 |
| 2024-06-18 | $22.14 | $22.30 | $22.12 | $22.25 | $22.25 | 3,064,297 |
| 2024-06-17 | $22.20 | $22.24 | $22.07 | $22.16 | $22.16 | 2,435,998 |
| 2024-06-14 | $22.24 | $22.32 | $22.20 | $22.28 | $22.28 | 2,931,622 |
| 2024-06-13 | $22.14 | $22.20 | $21.92 | $22.01 | $22.01 | 3,208,055 |
| 2024-06-12 | $22.37 | $22.37 | $22.12 | $22.18 | $22.18 | 3,548,242 |
| 2024-06-11 | $22.11 | $22.14 | $22.03 | $22.11 | $22.11 | 1,521,436 |
| 2024-06-10 | $22.02 | $22.11 | $21.98 | $22.06 | $22.06 | 2,233,206 |
| 2024-06-07 | $22.22 | $22.23 | $21.85 | $21.87 | $21.87 | 4,752,354 |
| 2024-06-06 | $22.56 | $22.72 | $22.53 | $22.66 | $22.66 | 3,089,565 |
| 2024-06-05 | $22.38 | $22.53 | $22.31 | $22.49 | $22.49 | 4,053,994 |
| 2024-06-04 | $22.34 | $22.34 | $22.12 | $22.24 | $22.24 | 3,356,965 |
| 2024-06-03 | $22.30 | $22.50 | $22.27 | $22.44 | $22.44 | 3,755,923 |
| 2024-05-31 | $22.50 | $22.50 | $22.18 | $22.23 | $22.23 | 3,492,053 |
| 2024-05-30 | $22.37 | $22.47 | $22.36 | $22.37 | $22.37 | 2,987,419 |
| 2024-05-29 | $22.41 | $22.42 | $22.33 | $22.33 | $22.33 | 3,052,603 |
| 2024-05-28 | $22.56 | $22.58 | $22.44 | $22.54 | $22.54 | 2,294,843 |
| 2024-05-24 | $22.41 | $22.43 | $22.28 | $22.30 | $22.30 | 2,513,853 |
| 2024-05-23 | $22.59 | $22.64 | $22.27 | $22.29 | $22.29 | 5,183,273 |
| 2024-05-22 | $23.04 | $23.06 | $22.69 | $22.73 | $22.73 | 3,942,226 |
| 2024-05-21 | $23.22 | $23.26 | $23.10 | $23.15 | $23.15 | 3,481,144 |
| 2024-05-20 | $23.11 | $23.30 | $23.04 | $23.19 | $23.19 | 4,235,033 |
| 2024-05-17 | $22.96 | $23.12 | $22.90 | $23.10 | $23.10 | 4,042,459 |
| 2024-05-16 | $22.73 | $22.78 | $22.67 | $22.72 | $22.72 | 2,782,174 |
| 2024-05-15 | $22.61 | $22.85 | $22.48 | $22.80 | $22.80 | 4,078,193 |
| 2024-05-14 | $22.44 | $22.55 | $22.42 | $22.52 | $22.52 | 3,107,165 |
| 2024-05-13 | $22.41 | $22.45 | $22.29 | $22.33 | $22.33 | 1,761,623 |
| 2024-05-10 | $22.63 | $22.68 | $22.52 | $22.59 | $22.59 | 3,595,036 |
| 2024-05-09 | $22.14 | $22.41 | $22.14 | $22.40 | $22.40 | 3,265,623 |
| 2024-05-08 | $22.07 | $22.19 | $22.05 | $22.05 | $22.05 | 2,495,189 |
| 2024-05-07 | $22.16 | $22.19 | $22.09 | $22.12 | $22.12 | 2,406,253 |
| 2024-05-06 | $22.21 | $22.29 | $22.16 | $22.23 | $22.23 | 2,802,911 |
| 2024-05-03 | $21.98 | $22.02 | $21.76 | $22.00 | $22.00 | 4,111,797 |
| 2024-05-02 | $21.89 | $22.07 | $21.84 | $22.01 | $22.01 | 2,954,643 |
| 2024-05-01 | $22.00 | $22.25 | $21.95 | $22.07 | $22.07 | 4,939,254 |
| 2024-04-30 | $22.04 | $22.11 | $21.88 | $21.89 | $21.89 | 4,749,209 |
| 2024-04-29 | $22.31 | $22.43 | $22.23 | $22.32 | $22.32 | 2,896,279 |
| 2024-04-26 | $22.38 | $22.41 | $22.26 | $22.37 | $22.37 | 2,554,103 |
| 2024-04-25 | $22.13 | $22.42 | $22.13 | $22.29 | $22.29 | 3,928,009 |
| 2024-04-24 | $22.18 | $22.33 | $22.14 | $22.17 | $22.17 | 3,248,663 |
| 2024-04-23 | $22.10 | $22.29 | $22.08 | $22.20 | $22.20 | 4,071,158 |
| 2024-04-22 | $22.35 | $22.40 | $22.22 | $22.27 | $22.27 | 4,110,184 |
| 2024-04-19 | $22.78 | $22.96 | $22.73 | $22.83 | $22.83 | 3,991,593 |
| 2024-04-18 | $22.86 | $22.87 | $22.64 | $22.75 | $22.75 | 4,181,239 |
| 2024-04-17 | $22.82 | $22.90 | $22.57 | $22.68 | $22.68 | 4,515,690 |
| 2024-04-16 | $22.73 | $22.92 | $22.59 | $22.85 | $22.85 | 4,915,880 |
| 2024-04-15 | $22.51 | $22.83 | $22.22 | $22.81 | $22.81 | 5,985,411 |
| 2024-04-12 | $22.91 | $23.24 | $22.31 | $22.39 | $22.39 | 5,769,526 |
| 2024-04-11 | $22.40 | $22.70 | $22.29 | $22.69 | $22.69 | 3,841,407 |
| 2024-04-10 | $22.24 | $22.49 | $22.17 | $22.26 | $22.26 | 6,042,643 |
| 2024-04-09 | $22.48 | $22.60 | $22.35 | $22.48 | $22.48 | 4,365,998 |
| 2024-04-08 | $22.31 | $22.39 | $22.16 | $22.36 | $22.36 | 3,769,700 |
| 2024-04-05 | $21.94 | $22.28 | $21.91 | $22.21 | $22.21 | 3,074,956 |
| 2024-04-04 | $21.88 | $22.04 | $21.79 | $21.85 | $21.85 | 7,320,296 |
| 2024-04-03 | $21.75 | $21.97 | $21.72 | $21.97 | $21.97 | 4,855,724 |
| 2024-04-02 | $21.59 | $21.79 | $21.52 | $21.78 | $21.78 | 5,452,752 |
| 2024-04-01 | $21.54 | $21.55 | $21.31 | $21.45 | $21.45 | 4,878,652 |
| 2024-03-28 | $21.11 | $21.27 | $21.05 | $21.24 | $21.24 | 3,099,296 |
| 2024-03-27 | $20.89 | $20.98 | $20.89 | $20.96 | $20.96 | 3,232,999 |
| 2024-03-26 | $20.93 | $20.94 | $20.76 | $20.81 | $20.81 | 3,080,360 |
| 2024-03-25 | $20.78 | $20.85 | $20.75 | $20.76 | $20.76 | 1,890,563 |
| 2024-03-22 | $20.78 | $20.84 | $20.62 | $20.69 | $20.69 | 3,957,071 |
| 2024-03-21 | $21.06 | $21.06 | $20.71 | $20.86 | $20.86 | 3,476,298 |
| 2024-03-20 | $20.57 | $20.92 | $20.56 | $20.86 | $20.86 | 4,197,818 |
| 2024-03-19 | $20.62 | $20.63 | $20.55 | $20.62 | $20.62 | 2,436,966 |
| 2024-03-18 | $20.62 | $20.67 | $20.60 | $20.64 | $20.64 | 2,588,536 |
| 2024-03-15 | $20.63 | $20.71 | $20.60 | $20.63 | $20.63 | 3,377,000 |
| 2024-03-14 | $20.68 | $20.70 | $20.58 | $20.69 | $20.69 | 4,583,264 |
| 2024-03-13 | $20.68 | $20.84 | $20.68 | $20.76 | $20.76 | 2,833,838 |
| 2024-03-12 | $20.70 | $20.71 | $20.56 | $20.62 | $20.62 | 5,395,923 |
| 2024-03-11 | $20.83 | $20.90 | $20.80 | $20.85 | $20.85 | 3,944,988 |
| 2024-03-08 | $20.74 | $20.99 | $20.69 | $20.82 | $20.82 | 2,973,447 |
| 2024-03-07 | $20.59 | $20.66 | $20.54 | $20.64 | $20.64 | 3,383,809 |
| 2024-03-06 | $20.44 | $20.58 | $20.39 | $20.53 | $20.53 | 3,447,456 |
| 2024-03-05 | $20.38 | $20.46 | $20.30 | $20.36 | $20.36 | 3,116,088 |
| 2024-03-04 | $20.04 | $20.27 | $20.02 | $20.24 | $20.24 | 3,075,452 |
| 2024-03-01 | $19.64 | $19.97 | $19.55 | $19.91 | $19.91 | 2,566,895 |
| 2024-02-29 | $19.57 | $19.61 | $19.53 | $19.53 | $19.53 | 1,973,207 |
| 2024-02-28 | $19.44 | $19.46 | $19.41 | $19.45 | $19.45 | 1,599,715 |
| 2024-02-27 | $19.46 | $19.48 | $19.40 | $19.40 | $19.40 | 2,074,361 |
| 2024-02-26 | $19.38 | $19.45 | $19.36 | $19.44 | $19.44 | 2,149,106 |
| 2024-02-23 | $19.36 | $19.52 | $19.35 | $19.47 | $19.47 | 2,734,628 |
| 2024-02-22 | $19.36 | $19.37 | $19.31 | $19.36 | $19.36 | 1,883,527 |
| 2024-02-21 | $19.39 | $19.41 | $19.32 | $19.35 | $19.35 | 3,003,047 |
| 2024-02-20 | $19.40 | $19.41 | $19.34 | $19.36 | $19.36 | 1,695,251 |
| 2024-02-16 | $19.11 | $19.27 | $19.08 | $19.23 | $19.23 | 2,205,158 |
| 2024-02-15 | $19.15 | $19.20 | $19.10 | $19.17 | $19.17 | 2,221,225 |
| 2024-02-14 | $19.01 | $19.09 | $18.97 | $19.03 | $19.03 | 2,124,789 |
| 2024-02-13 | $19.13 | $19.13 | $19.02 | $19.04 | $19.04 | 2,551,807 |
| 2024-02-12 | $19.27 | $19.33 | $19.23 | $19.32 | $19.32 | 2,457,538 |
| 2024-02-09 | $19.35 | $19.38 | $19.31 | $19.35 | $19.35 | 2,027,492 |
| 2024-02-08 | $19.39 | $19.46 | $19.38 | $19.43 | $19.43 | 2,406,740 |
| 2024-02-07 | $19.45 | $19.55 | $19.44 | $19.45 | $19.45 | 3,036,574 |
| 2024-02-06 | $19.39 | $19.50 | $19.38 | $19.46 | $19.46 | 2,763,748 |
| 2024-02-05 | $19.30 | $19.39 | $19.27 | $19.37 | $19.37 | 2,840,604 |
| 2024-02-02 | $19.42 | $19.50 | $19.39 | $19.46 | $19.46 | 3,317,176 |
| 2024-02-01 | $19.58 | $19.75 | $19.52 | $19.65 | $19.65 | 4,157,242 |
| 2024-01-31 | $19.54 | $19.66 | $19.42 | $19.45 | $19.45 | 4,355,267 |
| 2024-01-30 | $19.58 | $19.60 | $19.41 | $19.46 | $19.46 | 2,097,324 |
| 2024-01-29 | $19.43 | $19.46 | $19.32 | $19.43 | $19.43 | 2,514,646 |
| 2024-01-26 | $19.32 | $19.33 | $19.27 | $19.31 | $19.31 | 2,630,993 |
| 2024-01-25 | $19.33 | $19.37 | $19.25 | $19.31 | $19.31 | 2,450,630 |
| 2024-01-24 | $19.43 | $19.44 | $19.23 | $19.23 | $19.23 | 2,572,326 |
| 2024-01-23 | $19.35 | $19.42 | $19.33 | $19.39 | $19.39 | 2,233,665 |
| 2024-01-22 | $19.33 | $19.38 | $19.28 | $19.31 | $19.31 | 2,706,178 |
| 2024-01-19 | $19.42 | $19.43 | $19.35 | $19.39 | $19.39 | 2,769,723 |
| 2024-01-18 | $19.23 | $19.34 | $19.23 | $19.33 | $19.33 | 2,583,628 |
| 2024-01-17 | $19.34 | $19.34 | $19.14 | $19.17 | $19.17 | 3,345,116 |
| 2024-01-16 | $19.52 | $19.53 | $19.35 | $19.39 | $19.39 | 2,947,830 |
| 2024-01-12 | $19.67 | $19.72 | $19.52 | $19.57 | $19.57 | 2,566,777 |
| 2024-01-11 | $19.40 | $19.46 | $19.25 | $19.38 | $19.38 | 3,715,929 |
| 2024-01-10 | $19.41 | $19.45 | $19.32 | $19.34 | $19.34 | 2,120,118 |
| 2024-01-09 | $19.48 | $19.48 | $19.37 | $19.40 | $19.40 | 2,906,163 |
| 2024-01-08 | $19.31 | $19.48 | $19.30 | $19.39 | $19.39 | 3,244,737 |
| 2024-01-05 | $19.57 | $19.73 | $19.51 | $19.53 | $19.53 | 4,006,917 |
| 2024-01-04 | $19.50 | $19.58 | $19.47 | $19.54 | $19.54 | 2,996,154 |
| 2024-01-03 | $19.49 | $19.59 | $19.42 | $19.52 | $19.52 | 5,440,884 |
| 2024-01-02 | $19.75 | $19.80 | $19.67 | $19.68 | $19.68 | 4,478,414 |
| 2023-12-29 | $19.71 | $19.78 | $19.69 | $19.74 | $19.74 | 3,055,761 |
| 2023-12-28 | $19.81 | $19.90 | $19.75 | $19.76 | $19.76 | 1,975,043 |
| 2023-12-27 | $19.78 | $19.94 | $19.77 | $19.87 | $19.87 | 2,128,475 |
| 2023-12-26 | $19.70 | $19.78 | $19.65 | $19.77 | $19.77 | 1,527,018 |
| 2023-12-22 | $19.76 | $19.80 | $19.61 | $19.64 | $19.64 | 2,134,262 |
| 2023-12-21 | $19.53 | $19.57 | $19.47 | $19.55 | $19.55 | 1,789,726 |
| 2023-12-20 | $19.48 | $19.50 | $19.40 | $19.40 | $19.40 | 1,838,893 |
| 2023-12-19 | $19.42 | $19.58 | $19.41 | $19.52 | $19.52 | 1,408,427 |
| 2023-12-18 | $19.35 | $19.45 | $19.32 | $19.37 | $19.37 | 1,720,435 |
| 2023-12-15 | $19.46 | $19.50 | $19.27 | $19.29 | $19.29 | 2,206,938 |
| 2023-12-14 | $19.48 | $19.59 | $19.40 | $19.48 | $19.48 | 2,269,442 |
| 2023-12-13 | $18.96 | $19.36 | $18.92 | $19.35 | $19.35 | 3,265,763 |
| 2023-12-12 | $18.97 | $18.99 | $18.91 | $18.93 | $18.93 | 1,505,433 |
| 2023-12-11 | $19.03 | $19.04 | $18.90 | $18.95 | $18.95 | 1,962,675 |
| 2023-12-08 | $19.18 | $19.27 | $19.08 | $19.16 | $19.16 | 2,431,054 |
| 2023-12-07 | $19.44 | $19.46 | $19.32 | $19.41 | $19.41 | 2,393,713 |
| 2023-12-06 | $19.43 | $19.45 | $19.35 | $19.39 | $19.39 | 2,083,729 |
| 2023-12-05 | $19.35 | $19.38 | $19.23 | $19.32 | $19.32 | 1,696,968 |
| 2023-12-04 | $19.57 | $19.64 | $19.33 | $19.39 | $19.39 | 3,723,220 |
| 2023-12-01 | $19.47 | $19.85 | $19.47 | $19.81 | $19.81 | 3,175,879 |
| 2023-11-30 | $19.50 | $19.53 | $19.43 | $19.47 | $19.47 | 2,074,148 |
| 2023-11-29 | $19.50 | $19.60 | $19.50 | $19.56 | $19.56 | 2,308,608 |
| 2023-11-28 | $19.38 | $19.54 | $19.35 | $19.52 | $19.52 | 2,695,845 |
| 2023-11-27 | $19.24 | $19.27 | $19.19 | $19.26 | $19.26 | 2,046,493 |
| 2023-11-24 | $19.13 | $19.16 | $19.10 | $19.15 | $19.15 | 982,993 |
| 2023-11-22 | $19.12 | $19.16 | $19.01 | $19.04 | $19.04 | 1,184,462 |
| 2023-11-21 | $19.14 | $19.20 | $19.10 | $19.12 | $19.12 | 2,652,232 |
| 2023-11-20 | $18.80 | $18.93 | $18.80 | $18.92 | $18.92 | 2,146,294 |
| 2023-11-17 | $18.97 | $18.99 | $18.93 | $18.95 | $18.95 | 1,864,929 |
| 2023-11-16 | $18.86 | $19.02 | $18.86 | $18.95 | $18.95 | 1,632,399 |
| 2023-11-15 | $18.78 | $18.79 | $18.71 | $18.74 | $18.74 | 2,432,035 |
| 2023-11-14 | $18.74 | $18.85 | $18.74 | $18.78 | $18.78 | 2,062,978 |
| 2023-11-13 | $18.50 | $18.65 | $18.48 | $18.62 | $18.62 | 2,198,687 |
| 2023-11-10 | $18.63 | $18.63 | $18.49 | $18.52 | $18.52 | 2,103,387 |
| 2023-11-09 | $18.66 | $18.80 | $18.66 | $18.73 | $18.73 | 2,708,798 |
| 2023-11-08 | $18.77 | $18.78 | $18.63 | $18.64 | $18.64 | 2,024,420 |
| 2023-11-07 | $18.80 | $18.84 | $18.75 | $18.84 | $18.84 | 1,353,473 |
| 2023-11-06 | $19.00 | $19.00 | $18.91 | $18.91 | $18.91 | 998,759 |
| 2023-11-03 | $19.02 | $19.13 | $19.02 | $19.06 | $19.06 | 1,903,385 |
| 2023-11-02 | $18.99 | $19.01 | $18.93 | $19.00 | $19.00 | 1,814,066 |
| 2023-11-01 | $18.98 | $19.07 | $18.85 | $18.92 | $18.92 | 3,290,118 |
| 2023-10-31 | $19.09 | $19.20 | $18.93 | $18.98 | $18.98 | 3,011,117 |
| 2023-10-30 | $19.15 | $19.15 | $19.05 | $19.10 | $19.10 | 2,144,870 |
| 2023-10-27 | $18.97 | $19.22 | $18.93 | $19.20 | $19.20 | 2,182,141 |
| 2023-10-26 | $18.91 | $19.03 | $18.87 | $18.99 | $18.99 | 2,549,350 |
| 2023-10-25 | $18.91 | $19.01 | $18.78 | $18.94 | $18.94 | 2,687,567 |
| 2023-10-24 | $18.79 | $18.92 | $18.74 | $18.87 | $18.87 | 2,795,240 |
| 2023-10-23 | $18.92 | $18.93 | $18.85 | $18.88 | $18.88 | 2,478,918 |
| 2023-10-20 | $18.93 | $19.10 | $18.89 | $18.94 | $18.94 | 2,913,114 |
| 2023-10-19 | $18.67 | $18.92 | $18.66 | $18.88 | $18.88 | 2,051,111 |
| 2023-10-18 | $18.66 | $18.78 | $18.54 | $18.66 | $18.66 | 3,305,788 |
| 2023-10-17 | $18.40 | $18.47 | $18.36 | $18.39 | $18.39 | 1,447,638 |
| 2023-10-16 | $18.35 | $18.40 | $18.32 | $18.36 | $18.36 | 1,629,704 |
| 2023-10-13 | $18.25 | $18.47 | $18.23 | $18.44 | $18.44 | 2,125,977 |
| 2023-10-12 | $17.94 | $17.97 | $17.87 | $17.88 | $17.88 | 1,309,128 |
| 2023-10-11 | $17.90 | $17.96 | $17.87 | $17.92 | $17.92 | 1,245,892 |
| 2023-10-10 | $17.76 | $17.82 | $17.73 | $17.80 | $17.80 | 1,889,611 |
| 2023-10-09 | $17.66 | $17.83 | $17.65 | $17.82 | $17.82 | 1,713,638 |
| 2023-10-06 | $17.44 | $17.56 | $17.38 | $17.50 | $17.50 | 2,626,110 |
| 2023-10-05 | $17.40 | $17.43 | $17.35 | $17.41 | $17.41 | 1,700,074 |
| 2023-10-04 | $17.45 | $17.47 | $17.38 | $17.44 | $17.44 | 2,719,975 |
| 2023-10-03 | $17.44 | $17.53 | $17.41 | $17.44 | $17.44 | 2,661,660 |
| 2023-10-02 | $17.55 | $17.58 | $17.48 | $17.50 | $17.50 | 2,535,215 |
| 2023-09-29 | $17.94 | $17.95 | $17.66 | $17.69 | $17.69 | 2,373,218 |
| 2023-09-28 | $17.94 | $17.96 | $17.78 | $17.86 | $17.86 | 1,851,887 |
| 2023-09-27 | $18.07 | $18.08 | $17.91 | $17.96 | $17.96 | 2,226,000 |
| 2023-09-26 | $18.24 | $18.27 | $18.16 | $18.17 | $18.17 | 2,293,117 |
| 2023-09-25 | $18.40 | $18.43 | $18.32 | $18.32 | $18.32 | 2,568,446 |
| 2023-09-22 | $18.42 | $18.45 | $18.41 | $18.43 | $18.43 | 1,616,840 |
| 2023-09-21 | $18.35 | $18.41 | $18.33 | $18.37 | $18.37 | 1,935,820 |
| 2023-09-20 | $18.49 | $18.63 | $18.49 | $18.49 | $18.49 | 2,075,440 |
| 2023-09-19 | $18.51 | $18.53 | $18.46 | $18.49 | $18.49 | 1,387,291 |
| 2023-09-18 | $18.44 | $18.50 | $18.40 | $18.49 | $18.49 | 1,467,877 |
| 2023-09-15 | $18.41 | $18.47 | $18.39 | $18.40 | $18.40 | 2,055,253 |
| 2023-09-14 | $18.20 | $18.30 | $18.19 | $18.26 | $18.26 | 1,926,788 |
| 2023-09-13 | $18.30 | $18.33 | $18.26 | $18.27 | $18.27 | 2,544,685 |
| 2023-09-12 | $18.26 | $18.33 | $18.26 | $18.30 | $18.30 | 1,096,795 |
| 2023-09-11 | $18.45 | $18.47 | $18.38 | $18.39 | $18.39 | 1,665,161 |
| 2023-09-08 | $18.39 | $18.47 | $18.34 | $18.36 | $18.36 | 1,233,909 |
| 2023-09-07 | $18.38 | $18.40 | $18.35 | $18.37 | $18.37 | 1,059,139 |
| 2023-09-06 | $18.38 | $18.46 | $18.32 | $18.34 | $18.34 | 1,477,326 |
| 2023-09-05 | $18.48 | $18.50 | $18.42 | $18.43 | $18.43 | 2,018,289 |
| 2023-09-01 | $18.64 | $18.68 | $18.51 | $18.56 | $18.56 | 2,626,130 |
| 2023-08-31 | $18.60 | $18.61 | $18.55 | $18.57 | $18.57 | 1,318,042 |
| 2023-08-30 | $18.63 | $18.65 | $18.59 | $18.59 | $18.59 | 2,205,402 |
| 2023-08-29 | $18.37 | $18.55 | $18.35 | $18.54 | $18.54 | 2,665,534 |
| 2023-08-28 | $18.32 | $18.43 | $18.30 | $18.37 | $18.37 | 1,853,006 |
| 2023-08-25 | $18.31 | $18.39 | $18.22 | $18.32 | $18.32 | 2,989,551 |
| 2023-08-24 | $18.32 | $18.40 | $18.29 | $18.34 | $18.34 | 1,756,966 |
| 2023-08-23 | $18.28 | $18.38 | $18.26 | $18.35 | $18.35 | 1,928,028 |
| 2023-08-22 | $18.13 | $18.17 | $18.08 | $18.15 | $18.15 | 1,431,755 |
| 2023-08-21 | $18.13 | $18.14 | $18.04 | $18.12 | $18.12 | 1,825,314 |
| 2023-08-18 | $18.13 | $18.15 | $18.06 | $18.07 | $18.07 | 1,935,850 |
| 2023-08-17 | $18.20 | $18.20 | $18.03 | $18.08 | $18.08 | 2,202,325 |
| 2023-08-16 | $18.20 | $18.24 | $18.10 | $18.11 | $18.11 | 2,891,260 |
| 2023-08-15 | $18.22 | $18.29 | $18.18 | $18.20 | $18.20 | 2,646,900 |
| 2023-08-14 | $18.24 | $18.31 | $18.21 | $18.26 | $18.26 | 1,837,743 |
| 2023-08-11 | $18.32 | $18.38 | $18.30 | $18.31 | $18.31 | 1,138,132 |
| 2023-08-10 | $18.37 | $18.43 | $18.30 | $18.30 | $18.30 | 2,113,578 |
| 2023-08-09 | $18.42 | $18.45 | $18.33 | $18.34 | $18.34 | 2,098,348 |
| 2023-08-08 | $18.42 | $18.48 | $18.40 | $18.43 | $18.43 | 2,393,061 |
| 2023-08-07 | $18.57 | $18.57 | $18.49 | $18.53 | $18.53 | 1,582,627 |
| 2023-08-04 | $18.57 | $18.63 | $18.54 | $18.57 | $18.57 | 2,032,003 |
| 2023-08-03 | $18.51 | $18.55 | $18.46 | $18.50 | $18.50 | 1,661,723 |
| 2023-08-02 | $18.61 | $18.63 | $18.50 | $18.52 | $18.52 | 2,739,802 |
| 2023-08-01 | $18.65 | $18.70 | $18.58 | $18.60 | $18.60 | 1,566,819 |
| 2023-07-31 | $18.80 | $18.87 | $18.80 | $18.80 | $18.80 | 1,513,013 |
| 2023-07-28 | $18.71 | $18.79 | $18.69 | $18.74 | $18.74 | 1,758,008 |
| 2023-07-27 | $18.73 | $18.73 | $18.59 | $18.61 | $18.61 | 2,498,034 |
| 2023-07-26 | $18.84 | $18.93 | $18.80 | $18.90 | $18.90 | 3,159,133 |
| 2023-07-25 | $18.74 | $18.81 | $18.68 | $18.79 | $18.79 | 1,850,214 |
| 2023-07-24 | $18.78 | $18.81 | $18.69 | $18.71 | $18.71 | 2,791,250 |
| 2023-07-21 | $18.78 | $18.81 | $18.74 | $18.78 | $18.78 | 1,848,106 |
| 2023-07-20 | $18.95 | $18.95 | $18.81 | $18.85 | $18.85 | 2,048,233 |
| 2023-07-19 | $18.91 | $18.94 | $18.85 | $18.94 | $18.94 | 2,845,306 |
| 2023-07-18 | $18.84 | $18.99 | $18.80 | $18.93 | $18.93 | 3,467,528 |
| 2023-07-17 | $18.65 | $18.72 | $18.62 | $18.71 | $18.71 | 1,926,571 |
| 2023-07-14 | $18.71 | $18.78 | $18.67 | $18.70 | $18.70 | 1,588,975 |
| 2023-07-13 | $18.76 | $18.78 | $18.71 | $18.75 | $18.75 | 2,332,470 |
| 2023-07-12 | $18.67 | $18.76 | $18.67 | $18.74 | $18.74 | 3,035,446 |
| 2023-07-11 | $18.50 | $18.52 | $18.46 | $18.50 | $18.50 | 1,972,488 |
| 2023-07-10 | $18.38 | $18.44 | $18.38 | $18.42 | $18.42 | 1,675,416 |
| 2023-07-07 | $18.38 | $18.51 | $18.38 | $18.41 | $18.41 | 1,403,312 |
| 2023-07-06 | $18.30 | $18.32 | $18.21 | $18.28 | $18.28 | 2,562,388 |
| 2023-07-05 | $18.49 | $18.50 | $18.33 | $18.33 | $18.33 | 2,687,543 |
| 2023-07-03 | $18.40 | $18.48 | $18.39 | $18.40 | $18.40 | 1,179,077 |
| 2023-06-30 | $18.31 | $18.40 | $18.28 | $18.37 | $18.37 | 2,022,516 |
| 2023-06-29 | $18.12 | $18.31 | $18.11 | $18.25 | $18.25 | 1,730,266 |
| 2023-06-28 | $18.27 | $18.31 | $18.21 | $18.27 | $18.27 | 1,126,565 |
| 2023-06-27 | $18.45 | $18.48 | $18.29 | $18.32 | $18.32 | 1,294,482 |
| 2023-06-26 | $18.45 | $18.46 | $18.39 | $18.40 | $18.40 | 1,525,314 |
| 2023-06-23 | $18.51 | $18.54 | $18.35 | $18.36 | $18.36 | 2,236,488 |
| 2023-06-22 | $18.39 | $18.45 | $18.30 | $18.31 | $18.31 | 2,536,190 |
| 2023-06-21 | $18.46 | $18.55 | $18.37 | $18.51 | $18.51 | 2,386,291 |
| 2023-06-20 | $18.55 | $18.56 | $18.47 | $18.53 | $18.53 | 2,473,564 |
| 2023-06-16 | $18.74 | $18.81 | $18.70 | $18.71 | $18.71 | 1,966,435 |
| 2023-06-15 | $18.58 | $18.76 | $18.58 | $18.74 | $18.74 | 1,494,843 |
| 2023-06-14 | $18.73 | $18.75 | $18.58 | $18.62 | $18.62 | 1,206,790 |
| 2023-06-13 | $18.76 | $18.80 | $18.57 | $18.60 | $18.60 | 1,753,656 |
| 2023-06-12 | $18.73 | $18.75 | $18.66 | $18.74 | $18.74 | 1,240,565 |
| 2023-06-09 | $18.79 | $18.84 | $18.73 | $18.77 | $18.77 | 1,246,151 |
| 2023-06-08 | $18.75 | $18.86 | $18.75 | $18.80 | $18.80 | 1,435,589 |
| 2023-06-07 | $18.75 | $18.86 | $18.57 | $18.57 | $18.57 | 3,072,582 |
| 2023-06-06 | $18.80 | $18.82 | $18.71 | $18.78 | $18.78 | 1,046,529 |
| 2023-06-05 | $18.63 | $18.80 | $18.60 | $18.77 | $18.77 | 1,208,217 |
| 2023-06-02 | $18.91 | $18.92 | $18.65 | $18.66 | $18.66 | 1,849,839 |
| 2023-06-01 | $18.85 | $18.98 | $18.84 | $18.94 | $18.94 | 1,209,120 |
| 2023-05-31 | $18.80 | $18.91 | $18.77 | $18.79 | $18.79 | 1,433,944 |
| 2023-05-30 | $18.72 | $18.79 | $18.67 | $18.77 | $18.77 | 1,342,517 |
| 2023-05-26 | $18.66 | $18.68 | $18.56 | $18.65 | $18.65 | 1,652,006 |
| 2023-05-25 | $18.66 | $18.69 | $18.56 | $18.56 | $18.56 | 1,277,837 |
| 2023-05-24 | $18.92 | $18.92 | $18.73 | $18.76 | $18.76 | 1,788,375 |
| 2023-05-23 | $18.85 | $18.93 | $18.81 | $18.91 | $18.91 | 1,647,345 |
| 2023-05-22 | $18.89 | $18.95 | $18.85 | $18.87 | $18.87 | 1,824,194 |
| 2023-05-19 | $18.77 | $19.00 | $18.74 | $18.92 | $18.92 | 2,595,344 |
| 2023-05-18 | $18.77 | $18.79 | $18.69 | $18.73 | $18.73 | 2,339,311 |
| 2023-05-17 | $19.00 | $19.01 | $18.91 | $18.98 | $18.98 | 2,257,290 |
| 2023-05-16 | $19.22 | $19.26 | $19.01 | $19.06 | $19.06 | 2,041,799 |
| 2023-05-15 | $19.31 | $19.36 | $19.27 | $19.30 | $19.30 | 2,303,483 |
| 2023-05-12 | $19.32 | $19.36 | $19.23 | $19.26 | $19.26 | 3,162,461 |
| 2023-05-11 | $19.42 | $19.46 | $19.26 | $19.29 | $19.29 | 4,104,472 |
| 2023-05-10 | $19.48 | $19.54 | $19.36 | $19.44 | $19.44 | 3,730,994 |
| 2023-05-09 | $19.38 | $19.51 | $19.38 | $19.48 | $19.48 | 2,661,803 |
| 2023-05-08 | $19.36 | $19.43 | $19.32 | $19.35 | $19.35 | 2,065,104 |
| 2023-05-05 | $19.23 | $19.33 | $19.15 | $19.32 | $19.32 | 3,254,322 |
| 2023-05-04 | $19.46 | $19.72 | $19.45 | $19.63 | $19.63 | 4,421,931 |
| 2023-05-03 | $19.33 | $19.49 | $19.26 | $19.48 | $19.48 | 3,219,337 |
| 2023-05-02 | $19.02 | $19.34 | $19.02 | $19.33 | $19.33 | 2,710,909 |
| 2023-05-01 | $19.17 | $19.19 | $18.95 | $18.95 | $18.95 | 2,456,989 |
| 2023-04-28 | $19.04 | $19.10 | $18.98 | $19.05 | $19.05 | 4,920,046 |
| 2023-04-27 | $18.95 | $19.06 | $18.90 | $19.03 | $19.03 | 1,742,750 |
| 2023-04-26 | $19.24 | $19.24 | $19.00 | $19.03 | $19.03 | 2,149,054 |
| 2023-04-25 | $19.05 | $19.18 | $18.99 | $19.14 | $19.14 | 3,684,586 |
| 2023-04-24 | $18.97 | $19.07 | $18.90 | $19.05 | $19.05 | 3,865,825 |
| 2023-04-21 | $19.06 | $19.13 | $18.88 | $18.99 | $18.99 | 4,863,460 |
| 2023-04-20 | $19.18 | $19.27 | $19.14 | $19.17 | $19.17 | 5,934,228 |
| 2023-04-19 | $19.00 | $19.12 | $18.99 | $19.09 | $19.09 | 4,791,425 |
| 2023-04-18 | $19.09 | $19.27 | $19.07 | $19.19 | $19.19 | 5,892,291 |
| 2023-04-17 | $19.16 | $19.16 | $18.97 | $19.12 | $19.12 | 4,165,173 |
| 2023-04-14 | $19.37 | $19.42 | $19.08 | $19.21 | $19.21 | 3,247,200 |
| 2023-04-13 | $19.54 | $19.62 | $19.47 | $19.53 | $19.53 | 3,426,289 |
| 2023-04-12 | $19.32 | $19.33 | $19.17 | $19.28 | $19.28 | 3,014,682 |
| 2023-04-11 | $19.14 | $19.22 | $19.13 | $19.19 | $19.19 | 3,844,731 |
| 2023-04-10 | $19.08 | $19.10 | $18.98 | $19.08 | $19.08 | 3,355,320 |
| 2023-04-06 | $19.26 | $19.30 | $19.16 | $19.22 | $19.22 | 2,925,802 |
| 2023-04-05 | $19.41 | $19.45 | $19.25 | $19.35 | $19.35 | 3,912,786 |
| 2023-04-04 | $19.02 | $19.39 | $19.02 | $19.35 | $19.35 | 4,541,486 |
| 2023-04-03 | $18.95 | $19.06 | $18.89 | $19.01 | $19.01 | 4,674,800 |
| 2023-03-31 | $18.97 | $19.00 | $18.83 | $18.87 | $18.87 | 1,236,982 |
| 2023-03-30 | $18.82 | $19.00 | $18.81 | $18.97 | $18.97 | 2,714,528 |
| 2023-03-29 | $18.81 | $18.88 | $18.78 | $18.81 | $18.81 | 1,560,124 |
| 2023-03-28 | $18.77 | $18.92 | $18.76 | $18.90 | $18.90 | 2,732,341 |
| 2023-03-27 | $18.67 | $18.77 | $18.61 | $18.74 | $18.74 | 3,479,575 |
| 2023-03-24 | $19.12 | $19.15 | $18.91 | $18.93 | $18.93 | 1,447,038 |
| 2023-03-23 | $18.95 | $19.19 | $18.92 | $19.13 | $19.13 | 2,320,805 |
| 2023-03-22 | $18.58 | $18.95 | $18.57 | $18.89 | $18.89 | 4,071,434 |
| 2023-03-21 | $18.82 | $18.82 | $18.53 | $18.57 | $18.57 | 2,875,645 |
| 2023-03-20 | $18.98 | $19.01 | $18.83 | $18.94 | $18.94 | 2,465,898 |
| 2023-03-17 | $18.65 | $19.04 | $18.62 | $18.93 | $18.93 | 2,476,072 |
| 2023-03-16 | $18.49 | $18.51 | $18.33 | $18.39 | $18.39 | 1,871,622 |
| 2023-03-15 | $18.43 | $18.55 | $18.28 | $18.36 | $18.36 | 2,835,296 |
| 2023-03-14 | $18.26 | $18.30 | $18.16 | $18.22 | $18.22 | 2,113,073 |
| 2023-03-13 | $18.21 | $18.34 | $18.16 | $18.33 | $18.33 | 2,658,358 |
| 2023-03-10 | $17.71 | $17.91 | $17.71 | $17.91 | $17.91 | 2,499,971 |
| 2023-03-09 | $17.48 | $17.58 | $17.48 | $17.54 | $17.54 | 2,548,786 |
| 2023-03-08 | $17.37 | $17.47 | $17.36 | $17.36 | $17.36 | 2,029,109 |
| 2023-03-07 | $17.56 | $17.56 | $17.36 | $17.36 | $17.36 | 2,565,948 |
| 2023-03-06 | $17.74 | $17.76 | $17.67 | $17.69 | $17.69 | 1,981,952 |
| 2023-03-03 | $17.65 | $17.78 | $17.62 | $17.77 | $17.77 | 2,674,532 |
| 2023-03-02 | $17.57 | $17.61 | $17.55 | $17.58 | $17.58 | 1,710,758 |
| 2023-03-01 | $17.60 | $17.67 | $17.56 | $17.60 | $17.60 | 1,993,616 |
| 2023-02-28 | $17.39 | $17.54 | $17.37 | $17.49 | $17.49 | 2,282,080 |
| 2023-02-27 | $17.40 | $17.43 | $17.36 | $17.40 | $17.40 | 1,575,708 |
| 2023-02-24 | $17.35 | $17.39 | $17.32 | $17.34 | $17.34 | 1,776,935 |
| 2023-02-23 | $17.49 | $17.51 | $17.42 | $17.47 | $17.47 | 1,906,164 |
| 2023-02-22 | $17.60 | $17.61 | $17.47 | $17.47 | $17.47 | 1,360,245 |
| 2023-02-21 | $17.64 | $17.66 | $17.54 | $17.57 | $17.57 | 1,693,400 |
| 2023-02-17 | $17.50 | $17.66 | $17.45 | $17.64 | $17.64 | 1,932,239 |
| 2023-02-16 | $17.54 | $17.68 | $17.50 | $17.59 | $17.59 | 4,385,126 |
| 2023-02-15 | $17.57 | $17.61 | $17.53 | $17.59 | $17.59 | 3,282,258 |
| 2023-02-14 | $17.71 | $17.87 | $17.66 | $17.77 | $17.77 | 2,300,031 |
| 2023-02-13 | $17.78 | $17.80 | $17.72 | $17.77 | $17.77 | 3,043,330 |
| 2023-02-10 | $17.88 | $17.88 | $17.78 | $17.86 | $17.86 | 1,485,695 |
| 2023-02-09 | $18.07 | $18.08 | $17.80 | $17.83 | $17.83 | 1,995,353 |
| 2023-02-08 | $18.01 | $18.01 | $17.91 | $17.96 | $17.96 | 1,653,758 |
| 2023-02-07 | $17.89 | $18.05 | $17.86 | $17.91 | $17.91 | 1,845,499 |
| 2023-02-06 | $17.93 | $17.96 | $17.85 | $17.90 | $17.90 | 3,072,874 |
| 2023-02-03 | $18.02 | $18.07 | $17.83 | $17.85 | $17.85 | 3,264,075 |
| 2023-02-02 | $18.65 | $18.65 | $18.30 | $18.32 | $18.32 | 2,135,068 |
| 2023-02-01 | $18.51 | $18.71 | $18.40 | $18.71 | $18.71 | 3,160,483 |
| 2023-01-31 | $18.41 | $18.49 | $18.39 | $18.48 | $18.48 | 1,407,660 |
| 2023-01-30 | $18.45 | $18.47 | $18.40 | $18.41 | $18.41 | 1,880,281 |
| 2023-01-27 | $18.47 | $18.51 | $18.36 | $18.45 | $18.45 | 2,565,610 |
| 2023-01-26 | $18.56 | $18.56 | $18.37 | $18.49 | $18.49 | 3,253,150 |
| 2023-01-25 | $18.47 | $18.66 | $18.47 | $18.65 | $18.65 | 3,334,391 |
| 2023-01-24 | $18.48 | $18.57 | $18.36 | $18.57 | $18.57 | 1,673,675 |
| 2023-01-23 | $18.37 | $18.50 | $18.31 | $18.49 | $18.49 | 2,878,083 |
| 2023-01-20 | $18.44 | $18.50 | $18.40 | $18.47 | $18.47 | 1,656,126 |
| 2023-01-19 | $18.37 | $18.54 | $18.35 | $18.53 | $18.53 | 3,015,093 |
| 2023-01-18 | $18.42 | $18.45 | $18.21 | $18.23 | $18.23 | 3,396,501 |
| 2023-01-17 | $18.36 | $18.36 | $18.24 | $18.29 | $18.29 | 2,915,667 |
| 2023-01-13 | $18.23 | $18.42 | $18.22 | $18.41 | $18.41 | 2,565,952 |
| 2023-01-12 | $18.12 | $18.20 | $18.01 | $18.19 | $18.19 | 1,976,364 |
| 2023-01-11 | $17.99 | $18.00 | $17.89 | $17.98 | $17.98 | 1,997,029 |
| 2023-01-10 | $17.98 | $18.02 | $17.93 | $18.00 | $18.00 | 1,824,753 |
| 2023-01-09 | $17.98 | $18.02 | $17.90 | $17.93 | $17.93 | 2,055,986 |
| 2023-01-06 | $17.68 | $17.91 | $17.63 | $17.89 | $17.89 | 2,215,659 |
| 2023-01-05 | $17.58 | $17.61 | $17.48 | $17.55 | $17.55 | 2,665,996 |
| 2023-01-04 | $17.80 | $17.82 | $17.70 | $17.78 | $17.78 | 2,955,076 |
| 2023-01-03 | $17.63 | $17.72 | $17.52 | $17.60 | $17.60 | 2,053,558 |
| 2022-12-30 | $17.42 | $17.49 | $17.38 | $17.47 | $17.47 | 2,433,246 |
| 2022-12-29 | $17.35 | $17.44 | $17.35 | $17.38 | $17.38 | 2,322,728 |
| 2022-12-28 | $17.31 | $17.33 | $17.21 | $17.28 | $17.28 | 2,714,209 |
| 2022-12-27 | $17.28 | $17.56 | $17.28 | $17.36 | $17.36 | 2,385,186 |
| 2022-12-23 | $17.17 | $17.28 | $17.15 | $17.22 | $17.22 | 1,224,214 |
| 2022-12-22 | $17.28 | $17.28 | $17.10 | $17.16 | $17.16 | 2,530,966 |
| 2022-12-21 | $17.39 | $17.47 | $17.37 | $17.39 | $17.39 | 2,396,514 |
| 2022-12-20 | $17.30 | $17.45 | $17.30 | $17.42 | $17.42 | 2,645,596 |
| 2022-12-19 | $17.16 | $17.21 | $17.09 | $17.13 | $17.13 | 2,655,179 |
| 2022-12-16 | $17.09 | $17.19 | $17.08 | $17.18 | $17.18 | 2,652,818 |
| 2022-12-15 | $17.06 | $17.11 | $17.00 | $17.02 | $17.02 | 2,827,492 |
| 2022-12-14 | $17.33 | $17.38 | $17.06 | $17.30 | $17.30 | 2,219,957 |
| 2022-12-13 | $17.42 | $17.48 | $17.30 | $17.34 | $17.34 | 2,499,663 |
| 2022-12-12 | $17.14 | $17.15 | $17.03 | $17.06 | $17.06 | 1,735,380 |
| 2022-12-09 | $17.21 | $17.31 | $17.16 | $17.19 | $17.19 | 2,057,260 |
| 2022-12-08 | $17.16 | $17.20 | $17.10 | $17.14 | $17.14 | 1,285,800 |
| 2022-12-07 | $17.03 | $17.16 | $17.02 | $17.13 | $17.13 | 1,142,039 |
| 2022-12-06 | $17.00 | $17.04 | $16.93 | $16.97 | $16.97 | 1,237,760 |
| 2022-12-05 | $17.14 | $17.16 | $16.92 | $16.92 | $16.92 | 1,369,083 |
| 2022-12-02 | $17.12 | $17.24 | $17.06 | $17.23 | $17.23 | 1,359,461 |
| 2022-12-01 | $17.23 | $17.29 | $17.19 | $17.28 | $17.28 | 1,481,782 |
| 2022-11-30 | $16.84 | $16.96 | $16.72 | $16.95 | $16.95 | 1,389,300 |
| 2022-11-29 | $16.74 | $16.85 | $16.74 | $16.75 | $16.75 | 830,407 |
| 2022-11-28 | $16.77 | $16.78 | $16.67 | $16.68 | $16.68 | 1,204,918 |
| 2022-11-25 | $16.76 | $16.82 | $16.76 | $16.79 | $16.79 | 504,786 |
| 2022-11-23 | $16.65 | $16.80 | $16.63 | $16.77 | $16.77 | 1,454,564 |
| 2022-11-22 | $16.70 | $16.74 | $16.64 | $16.67 | $16.67 | 690,327 |
| 2022-11-21 | $16.71 | $16.72 | $16.61 | $16.67 | $16.67 | 975,845 |
| 2022-11-18 | $16.81 | $16.84 | $16.74 | $16.76 | $16.76 | 1,247,427 |
| 2022-11-17 | $16.85 | $16.89 | $16.82 | $16.88 | $16.88 | 1,794,884 |
| 2022-11-16 | $17.02 | $17.06 | $16.96 | $16.99 | $16.99 | 949,363 |
| 2022-11-15 | $17.02 | $17.10 | $16.94 | $17.04 | $17.04 | 2,098,492 |
| 2022-11-14 | $16.90 | $17.00 | $16.90 | $16.97 | $16.97 | 1,086,623 |
| 2022-11-11 | $16.88 | $16.94 | $16.82 | $16.93 | $16.93 | 1,098,014 |
| 2022-11-10 | $16.67 | $16.83 | $16.64 | $16.83 | $16.83 | 1,683,609 |
| 2022-11-09 | $16.40 | $16.50 | $16.31 | $16.34 | $16.34 | 1,647,818 |
| 2022-11-08 | $16.05 | $16.45 | $16.05 | $16.41 | $16.41 | 2,467,232 |
| 2022-11-07 | $16.08 | $16.12 | $16.04 | $16.05 | $16.05 | 856,110 |
| 2022-11-04 | $15.94 | $16.12 | $15.93 | $16.11 | $16.11 | 2,506,041 |
| 2022-11-03 | $15.51 | $15.64 | $15.50 | $15.62 | $15.62 | 1,687,027 |
| 2022-11-02 | $15.86 | $16.00 | $15.67 | $15.69 | $15.69 | 2,922,374 |
| 2022-11-01 | $15.83 | $15.85 | $15.74 | $15.80 | $15.80 | 1,521,859 |
| 2022-10-31 | $15.67 | $15.73 | $15.63 | $15.63 | $15.63 | 1,312,015 |
| 2022-10-28 | $15.75 | $15.80 | $15.70 | $15.77 | $15.77 | 1,200,141 |
| 2022-10-27 | $15.92 | $15.96 | $15.88 | $15.93 | $15.93 | 917,008 |
| 2022-10-26 | $15.92 | $16.03 | $15.92 | $15.95 | $15.95 | 1,570,197 |
| 2022-10-25 | $15.84 | $15.92 | $15.83 | $15.84 | $15.84 | 1,582,683 |
| 2022-10-24 | $15.79 | $15.85 | $15.76 | $15.81 | $15.81 | 1,397,755 |
| 2022-10-21 | $15.64 | $15.88 | $15.63 | $15.87 | $15.87 | 1,440,780 |
| 2022-10-20 | $15.63 | $15.77 | $15.57 | $15.58 | $15.58 | 1,475,036 |
| 2022-10-19 | $15.65 | $15.69 | $15.60 | $15.62 | $15.62 | 1,731,452 |
| 2022-10-18 | $15.86 | $15.87 | $15.78 | $15.82 | $15.82 | 1,578,666 |
| 2022-10-17 | $15.94 | $15.98 | $15.78 | $15.78 | $15.78 | 1,330,076 |
| 2022-10-14 | $15.85 | $15.86 | $15.72 | $15.75 | $15.75 | 2,535,413 |
| 2022-10-13 | $15.80 | $16.03 | $15.74 | $15.95 | $15.95 | 2,164,672 |
| 2022-10-12 | $16.01 | $16.08 | $15.98 | $16.06 | $16.06 | 1,624,298 |
| 2022-10-11 | $16.00 | $16.14 | $15.95 | $15.97 | $15.97 | 2,418,412 |
| 2022-10-10 | $16.05 | $16.09 | $15.96 | $16.00 | $16.00 | 1,582,668 |
| 2022-10-07 | $16.31 | $16.36 | $16.23 | $16.25 | $16.25 | 1,132,184 |
| 2022-10-06 | $16.40 | $16.45 | $16.36 | $16.42 | $16.42 | 1,122,872 |
| 2022-10-05 | $16.38 | $16.47 | $16.30 | $16.44 | $16.44 | 1,265,142 |
| 2022-10-04 | $16.38 | $16.57 | $16.36 | $16.54 | $16.54 | 2,098,824 |
| 2022-10-03 | $15.99 | $16.31 | $15.97 | $16.31 | $16.31 | 3,544,920 |
| 2022-09-30 | $15.94 | $16.05 | $15.91 | $15.92 | $15.92 | 1,270,363 |
| 2022-09-29 | $15.87 | $15.95 | $15.76 | $15.91 | $15.91 | 7,640,875 |
| 2022-09-28 | $15.76 | $15.94 | $15.74 | $15.92 | $15.92 | 5,322,280 |
| 2022-09-27 | $15.66 | $15.72 | $15.59 | $15.60 | $15.60 | 6,572,636 |
| 2022-09-26 | $15.76 | $15.80 | $15.55 | $15.57 | $15.57 | 5,710,240 |
| 2022-09-23 | $15.83 | $15.84 | $15.71 | $15.75 | $15.75 | 4,002,244 |
| 2022-09-22 | $16.07 | $16.10 | $15.98 | $16.03 | $16.03 | 7,089,579 |
| 2022-09-21 | $16.06 | $16.18 | $15.85 | $16.02 | $16.02 | 5,154,368 |
| 2022-09-20 | $15.95 | $15.97 | $15.91 | $15.95 | $15.95 | 5,949,570 |
| 2022-09-19 | $15.93 | $16.06 | $15.93 | $16.04 | $16.04 | 5,381,343 |
| 2022-09-16 | $15.91 | $16.10 | $15.88 | $16.03 | $16.03 | 4,682,530 |
| 2022-09-15 | $16.12 | $16.20 | $15.91 | $15.94 | $15.94 | 4,432,608 |
| 2022-09-14 | $16.32 | $16.36 | $16.23 | $16.26 | $16.26 | 3,300,585 |
| 2022-09-13 | $16.30 | $16.39 | $16.30 | $16.32 | $16.32 | 2,909,279 |
| 2022-09-12 | $16.56 | $16.63 | $16.52 | $16.52 | $16.52 | 2,090,591 |
| 2022-09-09 | $16.43 | $16.49 | $16.40 | $16.45 | $16.45 | 1,877,677 |
| 2022-09-08 | $16.42 | $16.44 | $16.33 | $16.36 | $16.36 | 947,047 |
| 2022-09-07 | $16.27 | $16.48 | $16.26 | $16.45 | $16.45 | 2,261,634 |
| 2022-09-06 | $16.37 | $16.40 | $16.29 | $16.30 | $16.30 | 1,482,492 |
| 2022-09-02 | $16.38 | $16.47 | $16.37 | $16.39 | $16.39 | 874,618 |
| 2022-09-01 | $16.27 | $16.30 | $16.19 | $16.25 | $16.25 | 984,033 |
| 2022-08-31 | $16.42 | $16.52 | $16.38 | $16.38 | $16.38 | 902,878 |
| 2022-08-30 | $16.60 | $16.60 | $16.50 | $16.51 | $16.51 | 852,554 |
| 2022-08-29 | $16.65 | $16.73 | $16.64 | $16.65 | $16.65 | 559,910 |
| 2022-08-26 | $16.79 | $16.83 | $16.63 | $16.64 | $16.64 | 660,684 |
| 2022-08-25 | $16.86 | $16.87 | $16.79 | $16.85 | $16.85 | 1,021,150 |
| 2022-08-24 | $16.72 | $16.83 | $16.70 | $16.79 | $16.79 | 3,386,308 |
| 2022-08-23 | $16.66 | $16.81 | $16.66 | $16.75 | $16.75 | 1,856,895 |
| 2022-08-22 | $16.64 | $16.68 | $16.61 | $16.63 | $16.63 | 891,320 |
| 2022-08-19 | $16.83 | $16.84 | $16.73 | $16.75 | $16.75 | 671,247 |
| 2022-08-18 | $16.93 | $16.96 | $16.83 | $16.87 | $16.87 | 584,430 |
| 2022-08-17 | $17.00 | $17.00 | $16.87 | $16.92 | $16.92 | 787,315 |
| 2022-08-16 | $17.01 | $17.05 | $17.00 | $17.03 | $17.03 | 444,794 |
| 2022-08-15 | $17.07 | $17.10 | $17.02 | $17.04 | $17.04 | 462,695 |
| 2022-08-12 | $17.20 | $17.28 | $17.17 | $17.26 | $17.26 | 554,247 |
| 2022-08-11 | $17.19 | $17.24 | $17.11 | $17.11 | $17.11 | 441,068 |
| 2022-08-10 | $17.23 | $17.28 | $17.14 | $17.15 | $17.15 | 744,865 |
| 2022-08-09 | $17.22 | $17.26 | $17.16 | $17.19 | $17.19 | 612,900 |
| 2022-08-08 | $17.07 | $17.16 | $17.07 | $17.14 | $17.14 | 755,048 |
| 2022-08-05 | $16.96 | $17.06 | $16.96 | $16.99 | $16.99 | 1,184,736 |
| 2022-08-04 | $17.03 | $17.21 | $17.01 | $17.20 | $17.20 | 861,164 |
| 2022-08-03 | $16.95 | $16.96 | $16.82 | $16.93 | $16.93 | 741,825 |
| 2022-08-02 | $17.05 | $17.12 | $16.87 | $16.87 | $16.87 | 1,150,902 |
| 2022-08-01 | $16.96 | $17.01 | $16.92 | $16.97 | $16.97 | 1,542,459 |
| 2022-07-29 | $16.85 | $16.94 | $16.80 | $16.88 | $16.88 | 1,337,467 |
| 2022-07-28 | $16.79 | $16.84 | $16.75 | $16.83 | $16.83 | 654,284 |
| 2022-07-27 | $16.45 | $16.69 | $16.41 | $16.62 | $16.62 | 1,580,545 |
| 2022-07-26 | $16.48 | $16.50 | $16.44 | $16.47 | $16.47 | 605,816 |
| 2022-07-25 | $16.52 | $16.53 | $16.43 | $16.49 | $16.49 | 915,048 |
| 2022-07-22 | $16.50 | $16.67 | $16.49 | $16.52 | $16.52 | 865,478 |
| 2022-07-21 | $16.27 | $16.49 | $16.27 | $16.49 | $16.49 | 1,578,580 |
| 2022-07-20 | $16.42 | $16.44 | $16.25 | $16.25 | $16.25 | 939,834 |
| 2022-07-19 | $16.39 | $16.44 | $16.39 | $16.40 | $16.40 | 601,670 |
| 2022-07-18 | $16.46 | $16.50 | $16.36 | $16.36 | $16.36 | 743,210 |
| 2022-07-15 | $16.35 | $16.38 | $16.29 | $16.34 | $16.34 | 1,181,995 |
| 2022-07-14 | $16.35 | $16.43 | $16.27 | $16.39 | $16.39 | 1,202,873 |
| 2022-07-13 | $16.48 | $16.73 | $16.46 | $16.61 | $16.61 | 1,457,135 |
| 2022-07-12 | $16.58 | $16.62 | $16.53 | $16.55 | $16.55 | 1,265,312 |
| 2022-07-11 | $16.65 | $16.70 | $16.59 | $16.60 | $16.60 | 1,279,311 |
| 2022-07-08 | $16.69 | $16.80 | $16.65 | $16.70 | $16.70 | 1,029,271 |
| 2022-07-07 | $16.70 | $16.77 | $16.67 | $16.69 | $16.69 | 1,115,348 |
| 2022-07-06 | $16.90 | $16.93 | $16.61 | $16.69 | $16.69 | 1,781,590 |
| 2022-07-05 | $17.20 | $17.21 | $16.92 | $16.93 | $16.93 | 1,342,539 |
| 2022-07-01 | $17.20 | $17.35 | $17.18 | $17.30 | $17.30 | 1,555,986 |
| 2022-06-30 | $17.43 | $17.47 | $17.31 | $17.33 | $17.33 | 1,383,115 |
| 2022-06-29 | $17.55 | $17.55 | $17.40 | $17.44 | $17.44 | 1,094,854 |
| 2022-06-28 | $17.48 | $17.51 | $17.44 | $17.44 | $17.44 | 678,063 |
| 2022-06-27 | $17.55 | $17.56 | $17.46 | $17.48 | $17.48 | 1,060,626 |
| 2022-06-24 | $17.52 | $17.56 | $17.47 | $17.49 | $17.49 | 1,261,768 |
| 2022-06-23 | $17.62 | $17.70 | $17.48 | $17.51 | $17.51 | 1,549,891 |
| 2022-06-22 | $17.65 | $17.72 | $17.60 | $17.63 | $17.63 | 1,287,564 |
| 2022-06-21 | $17.59 | $17.68 | $17.53 | $17.54 | $17.54 | 1,253,032 |
| 2022-06-17 | $17.71 | $17.72 | $17.58 | $17.62 | $17.62 | 1,318,693 |
| 2022-06-16 | $17.53 | $17.77 | $17.50 | $17.77 | $17.77 | 1,685,873 |
| 2022-06-15 | $17.52 | $17.66 | $17.39 | $17.57 | $17.57 | 2,944,517 |
| 2022-06-14 | $17.45 | $17.46 | $17.31 | $17.35 | $17.35 | 1,796,865 |
| 2022-06-13 | $17.61 | $17.62 | $17.44 | $17.47 | $17.47 | 3,026,672 |
| 2022-06-10 | $17.58 | $17.99 | $17.53 | $17.95 | $17.95 | 1,530,691 |
| 2022-06-09 | $17.74 | $17.75 | $17.65 | $17.71 | $17.71 | 717,965 |
| 2022-06-08 | $17.77 | $17.84 | $17.75 | $17.77 | $17.77 | 554,929 |
| 2022-06-07 | $17.69 | $17.80 | $17.69 | $17.78 | $17.78 | 640,802 |
| 2022-06-06 | $17.76 | $17.78 | $17.65 | $17.66 | $17.66 | 899,628 |
| 2022-06-03 | $17.85 | $17.89 | $17.71 | $17.74 | $17.74 | 790,653 |
| 2022-06-02 | $17.85 | $17.94 | $17.85 | $17.92 | $17.92 | 1,051,752 |
| 2022-06-01 | $17.70 | $17.74 | $17.62 | $17.72 | $17.72 | 1,249,294 |
| 2022-05-31 | $17.75 | $17.79 | $17.59 | $17.60 | $17.60 | 1,185,288 |
| 2022-05-27 | $17.83 | $17.84 | $17.76 | $17.77 | $17.77 | 718,884 |
| 2022-05-26 | $17.70 | $17.78 | $17.66 | $17.77 | $17.77 | 855,693 |
| 2022-05-25 | $17.77 | $17.80 | $17.66 | $17.79 | $17.79 | 1,208,518 |
| 2022-05-24 | $17.82 | $17.93 | $17.82 | $17.90 | $17.90 | 930,082 |
| 2022-05-23 | $17.81 | $17.82 | $17.71 | $17.77 | $17.77 | 873,640 |
| 2022-05-20 | $17.64 | $17.71 | $17.57 | $17.70 | $17.70 | 831,688 |
| 2022-05-19 | $17.63 | $17.73 | $17.57 | $17.68 | $17.68 | 869,288 |
| 2022-05-18 | $17.38 | $17.50 | $17.36 | $17.42 | $17.42 | 959,226 |
| 2022-05-17 | $17.52 | $17.53 | $17.39 | $17.42 | $17.42 | 1,047,695 |
| 2022-05-16 | $17.32 | $17.52 | $17.32 | $17.51 | $17.51 | 1,443,313 |
| 2022-05-13 | $17.30 | $17.43 | $17.28 | $17.35 | $17.35 | 1,618,297 |
| 2022-05-12 | $17.69 | $17.72 | $17.46 | $17.50 | $17.50 | 3,399,803 |
| 2022-05-11 | $17.74 | $17.82 | $17.70 | $17.77 | $17.77 | 2,132,914 |
| 2022-05-10 | $17.86 | $17.88 | $17.61 | $17.61 | $17.61 | 2,238,811 |
| 2022-05-09 | $17.91 | $17.92 | $17.76 | $17.77 | $17.77 | 2,344,727 |
| 2022-05-06 | $18.03 | $18.15 | $17.98 | $18.04 | $18.04 | 1,879,983 |
| 2022-05-05 | $18.25 | $18.26 | $17.96 | $18.01 | $18.01 | 2,589,246 |
| 2022-05-04 | $17.92 | $18.13 | $17.85 | $18.08 | $18.08 | 2,969,739 |
| 2022-05-03 | $17.88 | $18.01 | $17.87 | $17.90 | $17.90 | 3,005,997 |
| 2022-05-02 | $17.85 | $17.96 | $17.79 | $17.84 | $17.84 | 3,065,766 |
| 2022-04-29 | $18.30 | $18.36 | $18.17 | $18.18 | $18.18 | 1,799,154 |
| 2022-04-28 | $18.07 | $18.19 | $18.06 | $18.18 | $18.18 | 1,914,533 |
| 2022-04-27 | $18.15 | $18.15 | $18.04 | $18.09 | $18.09 | 2,757,243 |
| 2022-04-26 | $18.30 | $18.33 | $18.19 | $18.22 | $18.22 | 1,911,661 |
| 2022-04-25 | $18.22 | $18.25 | $18.14 | $18.21 | $18.21 | 2,443,400 |
| 2022-04-22 | $18.59 | $18.67 | $18.48 | $18.54 | $18.54 | 1,579,901 |
| 2022-04-21 | $18.69 | $18.75 | $18.59 | $18.72 | $18.72 | 1,477,503 |
| 2022-04-20 | $18.66 | $18.78 | $18.64 | $18.77 | $18.77 | 1,323,910 |
| 2022-04-19 | $18.84 | $18.88 | $18.65 | $18.68 | $18.68 | 2,231,575 |
| 2022-04-18 | $19.11 | $19.13 | $18.95 | $18.98 | $18.98 | 1,292,883 |
| 2022-04-14 | $18.95 | $18.95 | $18.80 | $18.92 | $18.92 | 1,920,299 |
| 2022-04-13 | $18.96 | $19.01 | $18.93 | $18.98 | $18.98 | 1,518,601 |
| 2022-04-12 | $18.91 | $18.98 | $18.81 | $18.88 | $18.88 | 1,976,810 |
| 2022-04-11 | $18.82 | $18.84 | $18.62 | $18.74 | $18.74 | 2,698,810 |
| 2022-04-08 | $18.55 | $18.69 | $18.55 | $18.65 | $18.65 | 1,000,201 |
| 2022-04-07 | $18.49 | $18.59 | $18.48 | $18.54 | $18.54 | 1,178,102 |
| 2022-04-06 | $18.48 | $18.53 | $18.37 | $18.47 | $18.47 | 1,443,398 |
| 2022-04-05 | $18.60 | $18.66 | $18.40 | $18.43 | $18.43 | 1,892,134 |
| 2022-04-04 | $18.53 | $18.58 | $18.46 | $18.54 | $18.54 | 1,228,735 |
| 2022-04-01 | $18.46 | $18.55 | $18.40 | $18.45 | $18.45 | 1,778,999 |
| 2022-03-31 | $18.60 | $18.70 | $18.56 | $18.58 | $18.58 | 1,530,400 |
| 2022-03-30 | $18.47 | $18.60 | $18.47 | $18.56 | $18.56 | 3,431,808 |
| 2022-03-29 | $18.20 | $18.43 | $18.16 | $18.42 | $18.42 | 2,501,250 |
| 2022-03-28 | $18.54 | $18.64 | $18.38 | $18.40 | $18.40 | 2,831,776 |
| 2022-03-25 | $18.68 | $18.81 | $18.65 | $18.74 | $18.74 | 1,511,528 |
| 2022-03-24 | $18.75 | $18.86 | $18.69 | $18.81 | $18.81 | 2,530,604 |
| 2022-03-23 | $18.52 | $18.70 | $18.48 | $18.68 | $18.68 | 1,896,845 |
| 2022-03-22 | $18.45 | $18.47 | $18.33 | $18.44 | $18.44 | 2,204,644 |
| 2022-03-21 | $18.44 | $18.62 | $18.43 | $18.57 | $18.57 | 3,888,932 |
| 2022-03-18 | $18.50 | $18.59 | $18.40 | $18.42 | $18.42 | 2,113,138 |
| 2022-03-17 | $18.61 | $18.70 | $18.57 | $18.58 | $18.58 | 2,110,122 |
| 2022-03-16 | $18.40 | $18.51 | $18.18 | $18.51 | $18.51 | 5,301,355 |
| 2022-03-15 | $18.41 | $18.53 | $18.29 | $18.40 | $18.40 | 3,319,869 |
| 2022-03-14 | $18.82 | $18.84 | $18.71 | $18.73 | $18.73 | 3,537,869 |
| 2022-03-11 | $18.89 | $19.09 | $18.85 | $19.03 | $19.03 | 4,744,061 |
| 2022-03-10 | $19.21 | $19.26 | $19.02 | $19.16 | $19.16 | 2,479,072 |
| 2022-03-09 | $19.12 | $19.24 | $19.00 | $19.11 | $19.11 | 5,028,857 |
| 2022-03-08 | $19.36 | $19.86 | $19.35 | $19.69 | $19.69 | 14,854,340 |
| 2022-03-07 | $18.96 | $19.18 | $18.93 | $19.16 | $19.16 | 8,097,286 |
| 2022-03-04 | $18.72 | $18.91 | $18.64 | $18.87 | $18.87 | 5,346,793 |
| 2022-03-03 | $18.50 | $18.62 | $18.44 | $18.57 | $18.57 | 5,523,616 |
| 2022-03-02 | $18.52 | $18.57 | $18.37 | $18.46 | $18.46 | 8,984,856 |
| 2022-03-01 | $18.39 | $18.68 | $18.39 | $18.66 | $18.66 | 6,487,992 |
| 2022-02-28 | $18.38 | $18.39 | $18.14 | $18.33 | $18.33 | 4,588,703 |
| 2022-02-25 | $18.12 | $18.16 | $18.07 | $18.13 | $18.13 | 4,225,961 |
| 2022-02-24 | $18.76 | $18.76 | $18.01 | $18.22 | $18.22 | 8,301,076 |
| 2022-02-23 | $18.24 | $18.33 | $18.22 | $18.33 | $18.33 | 1,868,828 |
| 2022-02-22 | $18.25 | $18.30 | $18.17 | $18.24 | $18.24 | 1,968,937 |
| 2022-02-18 | $18.20 | $18.21 | $18.13 | $18.20 | $18.20 | 2,137,110 |
| 2022-02-17 | $18.15 | $18.24 | $18.13 | $18.22 | $18.22 | 2,685,890 |
| 2022-02-16 | $17.82 | $17.97 | $17.82 | $17.97 | $17.97 | 1,139,349 |
| 2022-02-15 | $17.79 | $17.81 | $17.71 | $17.78 | $17.78 | 1,186,981 |
| 2022-02-14 | $17.85 | $17.98 | $17.85 | $17.95 | $17.95 | 1,395,134 |
| 2022-02-11 | $17.55 | $17.90 | $17.54 | $17.86 | $17.86 | 3,422,214 |
| 2022-02-10 | $17.52 | $17.67 | $17.52 | $17.53 | $17.53 | 1,547,572 |
| 2022-02-09 | $17.54 | $17.62 | $17.53 | $17.58 | $17.58 | 782,114 |
| 2022-02-08 | $17.48 | $17.55 | $17.47 | $17.54 | $17.54 | 644,328 |
| 2022-02-07 | $17.41 | $17.50 | $17.38 | $17.47 | $17.47 | 700,478 |
| 2022-02-04 | $17.26 | $17.37 | $17.26 | $17.35 | $17.35 | 1,430,398 |
| 2022-02-03 | $17.30 | $17.35 | $17.17 | $17.33 | $17.33 | 3,265,890 |
| 2022-02-02 | $17.30 | $17.38 | $17.28 | $17.35 | $17.35 | 3,872,487 |
| 2022-02-01 | $17.31 | $17.35 | $17.26 | $17.28 | $17.28 | 2,085,032 |
| 2022-01-31 | $17.23 | $17.27 | $17.21 | $17.27 | $17.27 | 879,412 |
| 2022-01-28 | $17.12 | $17.20 | $17.09 | $17.17 | $17.17 | 896,678 |
| 2022-01-27 | $17.27 | $17.37 | $17.19 | $17.23 | $17.23 | 1,455,550 |
| 2022-01-26 | $17.60 | $17.65 | $17.42 | $17.45 | $17.45 | 2,456,034 |
| 2022-01-25 | $17.65 | $17.79 | $17.65 | $17.73 | $17.73 | 2,634,719 |
| 2022-01-24 | $17.64 | $17.69 | $17.55 | $17.67 | $17.67 | 1,020,579 |
| 2022-01-21 | $17.68 | $17.68 | $17.54 | $17.57 | $17.57 | 1,410,216 |
| 2022-01-20 | $17.71 | $17.73 | $17.63 | $17.63 | $17.63 | 802,818 |
| 2022-01-19 | $17.51 | $17.69 | $17.48 | $17.69 | $17.69 | 1,416,067 |
| 2022-01-18 | $17.43 | $17.47 | $17.37 | $17.40 | $17.40 | 581,837 |
| 2022-01-14 | $17.48 | $17.52 | $17.42 | $17.44 | $17.44 | 657,890 |
| 2022-01-13 | $17.48 | $17.49 | $17.40 | $17.47 | $17.47 | 718,765 |
| 2022-01-12 | $17.49 | $17.55 | $17.46 | $17.54 | $17.54 | 449,211 |
| 2022-01-11 | $17.32 | $17.50 | $17.30 | $17.50 | $17.50 | 637,332 |
| 2022-01-10 | $17.19 | $17.29 | $17.19 | $17.29 | $17.29 | 742,677 |
| 2022-01-07 | $17.19 | $17.26 | $17.15 | $17.23 | $17.23 | 691,527 |
| 2022-01-06 | $17.18 | $17.23 | $17.14 | $17.16 | $17.16 | 2,274,873 |
| 2022-01-05 | $17.52 | $17.56 | $17.35 | $17.36 | $17.36 | 891,394 |
| 2022-01-04 | $17.36 | $17.43 | $17.34 | $17.41 | $17.41 | 549,543 |
| 2022-01-03 | $17.35 | $17.36 | $17.26 | $17.30 | $17.30 | 1,456,252 |
| 2021-12-31 | $17.52 | $17.57 | $17.47 | $17.56 | $17.56 | 836,326 |
| 2021-12-30 | $17.31 | $17.44 | $17.30 | $17.43 | $17.43 | 715,947 |
| 2021-12-29 | $17.20 | $17.33 | $17.19 | $17.32 | $17.32 | 605,453 |
| 2021-12-28 | $17.39 | $17.43 | $17.32 | $17.32 | $17.32 | 637,450 |
| 2021-12-27 | $17.36 | $17.40 | $17.34 | $17.40 | $17.40 | 1,021,030 |
| 2021-12-23 | $17.34 | $17.38 | $17.27 | $17.36 | $17.36 | 1,100,176 |
| 2021-12-22 | $17.21 | $17.32 | $17.16 | $17.31 | $17.31 | 832,571 |
| 2021-12-21 | $17.22 | $17.23 | $17.13 | $17.15 | $17.15 | 1,021,149 |
| 2021-12-20 | $17.25 | $17.25 | $17.16 | $17.17 | $17.17 | 965,373 |
| 2021-12-17 | $17.33 | $17.36 | $17.23 | $17.24 | $17.24 | 698,026 |
| 2021-12-16 | $17.15 | $17.27 | $17.15 | $17.27 | $17.27 | 1,135,655 |
| 2021-12-15 | $16.99 | $17.09 | $16.83 | $17.07 | $17.07 | 2,832,978 |
| 2021-12-14 | $16.99 | $17.07 | $16.97 | $16.99 | $16.99 | 740,998 |
| 2021-12-13 | $17.13 | $17.18 | $17.12 | $17.16 | $17.16 | 1,129,673 |
| 2021-12-10 | $17.13 | $17.14 | $17.07 | $17.11 | $17.11 | 654,446 |
| 2021-12-09 | $17.11 | $17.11 | $17.02 | $17.03 | $17.03 | 1,137,288 |
| 2021-12-08 | $17.11 | $17.15 | $17.08 | $17.13 | $17.13 | 593,654 |
| 2021-12-07 | $17.08 | $17.16 | $17.07 | $17.14 | $17.14 | 788,797 |
| 2021-12-06 | $17.07 | $17.13 | $17.05 | $17.08 | $17.08 | 489,349 |
| 2021-12-03 | $17.00 | $17.14 | $16.95 | $17.12 | $17.12 | 1,125,999 |
| 2021-12-02 | $17.05 | $17.05 | $16.91 | $16.97 | $16.97 | 1,922,831 |
| 2021-12-01 | $17.13 | $17.20 | $17.06 | $17.06 | $17.06 | 1,534,413 |
| 2021-11-30 | $17.24 | $17.36 | $16.98 | $17.00 | $17.00 | 2,329,894 |
| 2021-11-29 | $17.14 | $17.18 | $17.09 | $17.12 | $17.12 | 680,053 |
| 2021-11-26 | $17.31 | $17.32 | $17.09 | $17.14 | $17.14 | 1,596,313 |
| 2021-11-24 | $17.11 | $17.20 | $17.08 | $17.15 | $17.15 | 803,337 |
| 2021-11-23 | $17.19 | $17.21 | $17.10 | $17.19 | $17.19 | 847,760 |
| 2021-11-22 | $17.44 | $17.50 | $17.30 | $17.32 | $17.32 | 1,856,818 |
| 2021-11-19 | $17.84 | $17.88 | $17.69 | $17.72 | $17.72 | 1,911,724 |
| 2021-11-18 | $17.87 | $17.90 | $17.82 | $17.87 | $17.87 | 1,954,809 |
| 2021-11-17 | $17.90 | $17.93 | $17.86 | $17.91 | $17.91 | 812,881 |
| 2021-11-16 | $17.86 | $17.92 | $17.75 | $17.75 | $17.75 | 1,153,887 |
| 2021-11-15 | $17.87 | $17.93 | $17.84 | $17.88 | $17.88 | 916,320 |
| 2021-11-12 | $17.82 | $17.93 | $17.81 | $17.90 | $17.90 | 701,996 |
| 2021-11-11 | $17.87 | $17.90 | $17.84 | $17.87 | $17.87 | 700,331 |
| 2021-11-10 | $17.84 | $17.93 | $17.68 | $17.77 | $17.77 | 1,159,497 |
| 2021-11-09 | $17.54 | $17.59 | $17.47 | $17.58 | $17.58 | 569,425 |
| 2021-11-08 | $17.50 | $17.53 | $17.46 | $17.51 | $17.51 | 1,041,379 |
| 2021-11-05 | $17.30 | $17.45 | $17.24 | $17.43 | $17.43 | 1,583,623 |
| 2021-11-04 | $17.20 | $17.26 | $17.19 | $17.21 | $17.21 | 1,273,159 |
| 2021-11-03 | $16.99 | $17.04 | $16.88 | $17.01 | $17.01 | 1,139,912 |
| 2021-11-02 | $17.20 | $17.22 | $17.15 | $17.17 | $17.17 | 457,334 |
| 2021-11-01 | $17.20 | $17.24 | $17.15 | $17.20 | $17.20 | 526,703 |
| 2021-10-29 | $17.08 | $17.12 | $17.01 | $17.11 | $17.11 | 594,197 |
| 2021-10-28 | $17.34 | $17.37 | $17.21 | $17.26 | $17.26 | 711,969 |
| 2021-10-27 | $17.21 | $17.27 | $17.13 | $17.26 | $17.26 | 609,257 |
| 2021-10-26 | $17.25 | $17.25 | $17.11 | $17.21 | $17.21 | 919,131 |
| 2021-10-25 | $17.31 | $17.37 | $17.31 | $17.34 | $17.34 | 1,130,333 |
| 2021-10-22 | $17.31 | $17.41 | $17.12 | $17.22 | $17.22 | 1,135,254 |
| 2021-10-21 | $17.12 | $17.14 | $17.07 | $17.12 | $17.12 | 501,206 |
| 2021-10-20 | $17.08 | $17.16 | $17.03 | $17.13 | $17.13 | 769,623 |
| 2021-10-19 | $17.10 | $17.10 | $16.96 | $16.99 | $16.99 | 490,067 |
| 2021-10-18 | $16.98 | $17.00 | $16.92 | $16.93 | $16.93 | 670,079 |
| 2021-10-15 | $16.99 | $17.05 | $16.96 | $16.97 | $16.97 | 629,637 |
| 2021-10-14 | $17.26 | $17.27 | $17.22 | $17.24 | $17.24 | 505,695 |
| 2021-10-13 | $16.97 | $17.24 | $16.97 | $17.21 | $17.21 | 669,415 |
| 2021-10-12 | $16.91 | $16.98 | $16.88 | $16.90 | $16.90 | 575,105 |
| 2021-10-11 | $16.85 | $16.90 | $16.83 | $16.83 | $16.83 | 297,056 |
| 2021-10-08 | $17.07 | $17.09 | $16.85 | $16.86 | $16.86 | 722,631 |
| 2021-10-07 | $16.85 | $16.92 | $16.84 | $16.86 | $16.86 | 984,581 |
| 2021-10-06 | $16.85 | $16.95 | $16.85 | $16.93 | $16.93 | 674,623 |
| 2021-10-05 | $16.84 | $16.93 | $16.79 | $16.89 | $16.89 | 871,108 |
| 2021-10-04 | $16.81 | $17.00 | $16.79 | $16.98 | $16.98 | 1,573,599 |
| 2021-10-01 | $16.87 | $16.94 | $16.83 | $16.89 | $16.89 | 707,769 |
| 2021-09-30 | $16.71 | $16.93 | $16.67 | $16.85 | $16.85 | 1,091,827 |
| 2021-09-29 | $16.68 | $16.70 | $16.53 | $16.56 | $16.56 | 1,091,447 |
| 2021-09-28 | $16.71 | $16.71 | $16.61 | $16.63 | $16.63 | 1,301,980 |
| 2021-09-27 | $16.82 | $16.87 | $16.78 | $16.81 | $16.81 | 460,611 |
| 2021-09-24 | $16.74 | $16.84 | $16.71 | $16.76 | $16.76 | 630,972 |
| 2021-09-23 | $16.85 | $16.86 | $16.76 | $16.78 | $16.78 | 1,084,445 |
| 2021-09-22 | $17.03 | $17.16 | $16.94 | $16.97 | $16.97 | 1,551,790 |
| 2021-09-21 | $17.03 | $17.11 | $16.98 | $17.04 | $17.04 | 706,756 |
| 2021-09-20 | $16.87 | $16.96 | $16.84 | $16.93 | $16.93 | 1,382,066 |
| 2021-09-17 | $16.81 | $16.87 | $16.78 | $16.81 | $16.81 | 1,170,743 |
| 2021-09-16 | $16.88 | $16.88 | $16.76 | $16.85 | $16.85 | 1,742,683 |
| 2021-09-15 | $17.25 | $17.28 | $17.19 | $17.23 | $17.23 | 636,592 |
| 2021-09-14 | $17.27 | $17.37 | $17.20 | $17.32 | $17.32 | 1,897,356 |
| 2021-09-13 | $17.19 | $17.27 | $17.19 | $17.21 | $17.21 | 466,099 |
| 2021-09-10 | $17.23 | $17.25 | $17.16 | $17.16 | $17.16 | 1,778,686 |
| 2021-09-09 | $17.27 | $17.28 | $17.13 | $17.25 | $17.25 | 1,161,432 |
| 2021-09-08 | $17.25 | $17.26 | $17.12 | $17.17 | $17.17 | 1,388,655 |
| 2021-09-07 | $17.40 | $17.43 | $17.21 | $17.21 | $17.21 | 1,372,737 |
| 2021-09-03 | $17.50 | $17.61 | $17.48 | $17.55 | $17.55 | 852,056 |
| 2021-09-02 | $17.41 | $17.41 | $17.33 | $17.37 | $17.37 | 636,963 |
| 2021-09-01 | $17.45 | $17.45 | $17.37 | $17.43 | $17.43 | 449,322 |
| 2021-08-31 | $17.38 | $17.44 | $17.32 | $17.43 | $17.43 | 501,078 |
| 2021-08-30 | $17.42 | $17.43 | $17.36 | $17.38 | $17.38 | 521,395 |
| 2021-08-27 | $17.19 | $17.47 | $17.11 | $17.46 | $17.46 | 1,089,933 |
| 2021-08-26 | $17.16 | $17.27 | $17.13 | $17.21 | $17.21 | 446,677 |
| 2021-08-25 | $17.24 | $17.24 | $17.12 | $17.20 | $17.20 | 902,480 |
| 2021-08-24 | $17.34 | $17.37 | $17.30 | $17.31 | $17.31 | 753,022 |
| 2021-08-23 | $17.34 | $17.34 | $17.24 | $17.31 | $17.31 | 892,420 |
| 2021-08-20 | $17.11 | $17.16 | $17.07 | $17.12 | $17.12 | 405,032 |
| 2021-08-19 | $17.17 | $17.17 | $17.06 | $17.09 | $17.09 | 647,683 |
| 2021-08-18 | $17.17 | $17.19 | $17.07 | $17.15 | $17.15 | 1,020,117 |
| 2021-08-17 | $17.17 | $17.22 | $17.10 | $17.15 | $17.15 | 604,305 |
| 2021-08-16 | $17.12 | $17.18 | $17.10 | $17.16 | $17.16 | 438,275 |
| 2021-08-13 | $16.93 | $17.09 | $16.92 | $17.07 | $17.07 | 443,186 |
| 2021-08-12 | $16.80 | $16.84 | $16.73 | $16.83 | $16.83 | 477,508 |
| 2021-08-11 | $16.75 | $16.85 | $16.70 | $16.84 | $16.84 | 706,969 |
| 2021-08-10 | $16.57 | $16.64 | $16.50 | $16.60 | $16.60 | 1,289,992 |
| 2021-08-09 | $16.74 | $16.76 | $16.55 | $16.60 | $16.60 | 1,605,158 |
| 2021-08-06 | $17.02 | $17.03 | $16.89 | $16.91 | $16.91 | 1,088,001 |
| 2021-08-05 | $17.37 | $17.39 | $17.26 | $17.32 | $17.32 | 1,071,506 |
| 2021-08-04 | $17.57 | $17.59 | $17.35 | $17.41 | $17.41 | 1,216,835 |
| 2021-08-03 | $17.40 | $17.43 | $17.37 | $17.40 | $17.40 | 344,926 |
| 2021-08-02 | $17.38 | $17.47 | $17.35 | $17.40 | $17.40 | 1,309,116 |
| 2021-07-30 | $17.53 | $17.55 | $17.38 | $17.42 | $17.42 | 546,828 |
| 2021-07-29 | $17.53 | $17.60 | $17.52 | $17.56 | $17.56 | 765,565 |
| 2021-07-28 | $17.27 | $17.38 | $17.20 | $17.37 | $17.37 | 1,759,696 |
| 2021-07-27 | $17.31 | $17.33 | $17.24 | $17.29 | $17.29 | 694,815 |
| 2021-07-26 | $17.31 | $17.33 | $17.25 | $17.25 | $17.25 | 1,354,382 |
| 2021-07-23 | $17.28 | $17.33 | $17.24 | $17.29 | $17.29 | 779,319 |
| 2021-07-22 | $17.30 | $17.36 | $17.25 | $17.35 | $17.35 | 1,067,222 |
| 2021-07-21 | $17.28 | $17.34 | $17.26 | $17.33 | $17.33 | 1,172,461 |
| 2021-07-20 | $17.49 | $17.53 | $17.34 | $17.38 | $17.38 | 941,474 |
| 2021-07-19 | $17.40 | $17.44 | $17.33 | $17.41 | $17.41 | 1,998,985 |
| 2021-07-16 | $17.50 | $17.54 | $17.37 | $17.38 | $17.38 | 862,803 |
| 2021-07-15 | $17.54 | $17.58 | $17.48 | $17.56 | $17.56 | 472,181 |
| 2021-07-14 | $17.54 | $17.55 | $17.47 | $17.55 | $17.55 | 510,418 |
| 2021-07-13 | $17.40 | $17.43 | $17.34 | $17.37 | $17.37 | 941,432 |
| 2021-07-12 | $17.32 | $17.36 | $17.21 | $17.34 | $17.34 | 764,271 |
| 2021-07-09 | $17.31 | $17.41 | $17.31 | $17.37 | $17.37 | 507,596 |
| 2021-07-08 | $17.43 | $17.43 | $17.23 | $17.31 | $17.31 | 1,533,938 |
| 2021-07-07 | $17.32 | $17.36 | $17.26 | $17.31 | $17.31 | 937,125 |
| 2021-07-06 | $17.36 | $17.41 | $17.20 | $17.26 | $17.26 | 979,133 |
| 2021-07-02 | $17.18 | $17.21 | $17.08 | $17.17 | $17.17 | 941,313 |
| 2021-07-01 | $17.11 | $17.11 | $16.98 | $17.06 | $17.06 | 586,305 |
| 2021-06-30 | $16.89 | $17.04 | $16.84 | $16.99 | $16.99 | 739,402 |
| 2021-06-29 | $16.86 | $16.96 | $16.83 | $16.91 | $16.91 | 749,056 |
| 2021-06-28 | $17.10 | $17.12 | $17.07 | $17.08 | $17.08 | 1,140,859 |
| 2021-06-25 | $17.18 | $17.19 | $17.06 | $17.08 | $17.08 | 588,912 |
| 2021-06-24 | $17.15 | $17.15 | $17.03 | $17.03 | $17.03 | 430,891 |
| 2021-06-23 | $17.14 | $17.24 | $17.03 | $17.06 | $17.06 | 1,285,059 |
| 2021-06-22 | $17.06 | $17.13 | $17.04 | $17.07 | $17.07 | 857,528 |
| 2021-06-21 | $17.08 | $17.16 | $17.03 | $17.12 | $17.12 | 697,304 |
| 2021-06-18 | $17.04 | $17.10 | $16.92 | $16.93 | $16.93 | 785,991 |
| 2021-06-17 | $17.13 | $17.20 | $16.98 | $17.01 | $17.01 | 2,106,957 |
| 2021-06-16 | $17.85 | $17.90 | $17.55 | $17.55 | $17.55 | 1,196,233 |
| 2021-06-15 | $17.93 | $17.95 | $17.78 | $17.85 | $17.85 | 716,548 |
| 2021-06-14 | $17.77 | $17.96 | $17.75 | $17.93 | $17.93 | 1,103,494 |
| 2021-06-11 | $18.09 | $18.11 | $18.00 | $18.03 | $18.03 | 1,202,445 |
| 2021-06-10 | $18.13 | $18.24 | $18.11 | $18.23 | $18.23 | 768,029 |
| 2021-06-09 | $18.21 | $18.24 | $18.14 | $18.16 | $18.16 | 717,290 |
| 2021-06-08 | $18.19 | $18.21 | $18.10 | $18.19 | $18.19 | 524,545 |
| 2021-06-07 | $18.14 | $18.25 | $18.12 | $18.25 | $18.25 | 1,271,589 |
| 2021-06-04 | $18.11 | $18.21 | $18.11 | $18.18 | $18.18 | 653,418 |
| 2021-06-03 | $18.04 | $18.04 | $17.92 | $17.97 | $17.97 | 1,117,733 |
| 2021-06-02 | $18.29 | $18.34 | $18.26 | $18.34 | $18.34 | 428,602 |
| 2021-06-01 | $18.33 | $18.34 | $18.18 | $18.26 | $18.26 | 2,561,734 |
| 2021-05-28 | $18.22 | $18.30 | $18.19 | $18.30 | $18.30 | 1,063,164 |
| 2021-05-27 | $18.19 | $18.24 | $18.14 | $18.24 | $18.24 | 572,476 |
| 2021-05-26 | $18.29 | $18.32 | $18.17 | $18.22 | $18.22 | 520,164 |
| 2021-05-25 | $18.06 | $18.25 | $18.06 | $18.24 | $18.24 | 752,568 |
| 2021-05-24 | $18.07 | $18.11 | $18.04 | $18.09 | $18.09 | 1,133,825 |
| 2021-05-21 | $18.10 | $18.14 | $17.97 | $18.05 | $18.05 | 1,011,589 |
| 2021-05-20 | $17.99 | $18.10 | $17.97 | $18.05 | $18.05 | 712,843 |
| 2021-05-19 | $17.97 | $18.16 | $17.89 | $17.96 | $17.96 | 2,432,451 |
| 2021-05-18 | $17.97 | $17.97 | $17.90 | $17.95 | $17.95 | 708,566 |
| 2021-05-17 | $17.77 | $17.95 | $17.77 | $17.93 | $17.93 | 1,202,922 |
| 2021-05-14 | $17.65 | $17.72 | $17.63 | $17.71 | $17.71 | 1,226,380 |
| 2021-05-13 | $17.48 | $17.57 | $17.46 | $17.56 | $17.56 | 1,317,894 |
| 2021-05-12 | $17.59 | $17.63 | $17.47 | $17.48 | $17.48 | 1,625,807 |
| 2021-05-11 | $17.50 | $17.66 | $17.47 | $17.66 | $17.66 | 701,767 |
| 2021-05-10 | $17.71 | $17.73 | $17.62 | $17.66 | $17.66 | 1,043,418 |
| 2021-05-07 | $17.58 | $17.69 | $17.54 | $17.59 | $17.59 | 1,684,457 |
| 2021-05-06 | $17.22 | $17.46 | $17.22 | $17.43 | $17.43 | 2,349,640 |
| 2021-05-05 | $17.10 | $17.17 | $17.09 | $17.17 | $17.17 | 796,300 |
| 2021-05-04 | $17.20 | $17.29 | $17.01 | $17.09 | $17.09 | 1,331,000 |
| 2021-05-03 | $17.18 | $17.27 | $17.17 | $17.22 | $17.22 | 1,174,898 |
| 2021-04-30 | $17.00 | $17.02 | $16.95 | $16.98 | $16.98 | 785,939 |
| 2021-04-29 | $16.99 | $17.05 | $16.88 | $17.04 | $17.04 | 815,915 |
| 2021-04-28 | $17.00 | $17.12 | $16.98 | $17.11 | $17.11 | 873,955 |
| 2021-04-27 | $17.12 | $17.14 | $17.06 | $17.07 | $17.07 | 1,300,119 |
| 2021-04-26 | $17.10 | $17.11 | $17.03 | $17.10 | $17.10 | 739,656 |
| 2021-04-23 | $17.17 | $17.18 | $17.00 | $17.07 | $17.07 | 1,191,783 |
| 2021-04-22 | $17.13 | $17.18 | $17.07 | $17.14 | $17.14 | 694,593 |
| 2021-04-21 | $17.15 | $17.26 | $17.14 | $17.23 | $17.23 | 1,091,096 |
| 2021-04-20 | $16.99 | $17.11 | $16.99 | $17.07 | $17.07 | 874,636 |
| 2021-04-19 | $17.02 | $17.07 | $17.00 | $17.01 | $17.01 | 1,088,832 |
| 2021-04-16 | $17.04 | $17.11 | $17.02 | $17.07 | $17.07 | 817,060 |
| 2021-04-15 | $16.82 | $17.00 | $16.82 | $16.95 | $16.95 | 1,006,006 |
| 2021-04-14 | $16.69 | $16.72 | $16.64 | $16.68 | $16.68 | 1,065,851 |
| 2021-04-13 | $16.74 | $16.80 | $16.72 | $16.75 | $16.75 | 957,375 |
| 2021-04-12 | $16.69 | $16.70 | $16.60 | $16.64 | $16.64 | 780,449 |
| 2021-04-09 | $16.70 | $16.78 | $16.66 | $16.75 | $16.75 | 1,044,243 |
| 2021-04-08 | $16.83 | $16.90 | $16.83 | $16.87 | $16.87 | 1,854,647 |
| 2021-04-07 | $16.69 | $16.74 | $16.67 | $16.68 | $16.68 | 712,494 |
| 2021-04-06 | $16.69 | $16.77 | $16.69 | $16.74 | $16.74 | 1,277,355 |
| 2021-04-05 | $16.57 | $16.65 | $16.55 | $16.59 | $16.59 | 1,149,739 |
| 2021-04-01 | $16.56 | $16.62 | $16.54 | $16.62 | $16.62 | 1,339,446 |
| 2021-03-31 | $16.20 | $16.48 | $16.20 | $16.40 | $16.40 | 2,052,802 |
| 2021-03-30 | $16.20 | $16.22 | $16.15 | $16.16 | $16.16 | 963,432 |
| 2021-03-29 | $16.56 | $16.56 | $16.39 | $16.44 | $16.44 | 1,494,960 |
| 2021-03-26 | $16.59 | $16.69 | $16.58 | $16.63 | $16.63 | 983,791 |
| 2021-03-25 | $16.71 | $16.77 | $16.54 | $16.59 | $16.59 | 1,440,971 |
| 2021-03-24 | $16.63 | $16.70 | $16.61 | $16.65 | $16.65 | 942,572 |
| 2021-03-23 | $16.67 | $16.67 | $16.57 | $16.59 | $16.59 | 1,191,596 |
| 2021-03-22 | $16.65 | $16.73 | $16.63 | $16.70 | $16.70 | 957,282 |
| 2021-03-19 | $16.67 | $16.76 | $16.66 | $16.75 | $16.75 | 1,960,812 |
| 2021-03-18 | $16.53 | $16.70 | $16.52 | $16.68 | $16.68 | 1,868,668 |
| 2021-03-17 | $16.64 | $16.83 | $16.56 | $16.76 | $16.76 | 2,452,110 |
| 2021-03-16 | $16.64 | $16.73 | $16.60 | $16.64 | $16.64 | 1,692,143 |
| 2021-03-15 | $16.63 | $16.67 | $16.55 | $16.63 | $16.63 | 957,401 |
| 2021-03-12 | $16.36 | $16.58 | $16.34 | $16.55 | $16.55 | 1,889,945 |
| 2021-03-11 | $16.55 | $16.61 | $16.52 | $16.55 | $16.55 | 2,801,137 |
| 2021-03-10 | $16.52 | $16.59 | $16.47 | $16.57 | $16.57 | 4,682,759 |
| 2021-03-09 | $16.47 | $16.54 | $16.45 | $16.49 | $16.49 | 1,634,068 |
| 2021-03-08 | $16.27 | $16.27 | $16.11 | $16.15 | $16.15 | 1,626,233 |
| 2021-03-05 | $16.36 | $16.39 | $16.26 | $16.31 | $16.31 | 1,388,962 |
| 2021-03-04 | $16.46 | $16.55 | $16.24 | $16.31 | $16.31 | 3,153,176 |
| 2021-03-03 | $16.46 | $16.58 | $16.35 | $16.48 | $16.48 | 4,464,854 |
| 2021-03-02 | $16.61 | $16.70 | $16.53 | $16.64 | $16.64 | 2,742,457 |
| 2021-03-01 | $16.70 | $16.74 | $16.52 | $16.55 | $16.55 | 1,870,469 |
| 2021-02-26 | $16.91 | $16.93 | $16.50 | $16.60 | $16.60 | 3,607,422 |
| 2021-02-25 | $17.12 | $17.18 | $16.96 | $17.01 | $17.01 | 2,896,309 |
| 2021-02-24 | $17.19 | $17.34 | $17.13 | $17.32 | $17.32 | 1,397,958 |
| 2021-02-23 | $17.38 | $17.40 | $17.26 | $17.35 | $17.35 | 1,298,362 |
| 2021-02-22 | $17.27 | $17.42 | $17.25 | $17.38 | $17.38 | 1,929,679 |
| 2021-02-19 | $17.10 | $17.21 | $17.08 | $17.13 | $17.13 | 2,091,829 |
| 2021-02-18 | $17.11 | $17.15 | $16.99 | $17.06 | $17.06 | 1,986,942 |
| 2021-02-17 | $17.12 | $17.16 | $17.00 | $17.05 | $17.05 | 1,881,403 |
| 2021-02-16 | $17.23 | $17.44 | $17.19 | $17.24 | $17.24 | 1,947,187 |
| 2021-02-12 | $17.46 | $17.59 | $17.41 | $17.50 | $17.50 | 940,036 |
| 2021-02-11 | $17.70 | $17.73 | $17.50 | $17.54 | $17.54 | 1,594,856 |
| 2021-02-10 | $17.74 | $17.76 | $17.63 | $17.70 | $17.70 | 1,466,173 |
| 2021-02-09 | $17.68 | $17.73 | $17.60 | $17.63 | $17.63 | 1,374,112 |
| 2021-02-08 | $17.62 | $17.68 | $17.58 | $17.58 | $17.58 | 1,325,106 |
| 2021-02-05 | $17.32 | $17.45 | $17.29 | $17.41 | $17.41 | 1,100,616 |
| 2021-02-04 | $17.26 | $17.26 | $17.15 | $17.24 | $17.24 | 2,364,566 |
| 2021-02-03 | $17.67 | $17.69 | $17.58 | $17.62 | $17.62 | 906,679 |
| 2021-02-02 | $17.68 | $17.69 | $17.58 | $17.65 | $17.65 | 1,497,431 |
| 2021-02-01 | $17.95 | $17.96 | $17.84 | $17.85 | $17.85 | 1,864,919 |
| 2021-01-29 | $17.93 | $17.95 | $17.70 | $17.70 | $17.70 | 1,307,711 |
| 2021-01-28 | $17.86 | $17.91 | $17.64 | $17.71 | $17.71 | 1,460,091 |
| 2021-01-27 | $17.72 | $17.78 | $17.61 | $17.69 | $17.69 | 4,474,338 |
| 2021-01-26 | $17.84 | $17.86 | $17.78 | $17.80 | $17.80 | 725,600 |
| 2021-01-25 | $17.91 | $17.94 | $17.76 | $17.84 | $17.84 | 1,560,536 |
| 2021-01-22 | $17.71 | $17.86 | $17.67 | $17.83 | $17.83 | 2,387,832 |
| 2021-01-21 | $17.96 | $17.99 | $17.89 | $17.97 | $17.97 | 867,797 |
| 2021-01-20 | $17.87 | $17.99 | $17.82 | $17.98 | $17.98 | 976,275 |
| 2021-01-19 | $17.70 | $17.72 | $17.62 | $17.68 | $17.68 | 984,601 |
| 2021-01-15 | $17.72 | $17.74 | $17.52 | $17.55 | $17.55 | 1,592,752 |
| 2021-01-14 | $17.77 | $17.85 | $17.70 | $17.75 | $17.75 | 1,548,718 |
| 2021-01-13 | $17.81 | $17.88 | $17.74 | $17.76 | $17.76 | 1,126,337 |
| 2021-01-12 | $17.75 | $17.85 | $17.66 | $17.84 | $17.84 | 1,594,552 |
| 2021-01-11 | $17.64 | $17.80 | $17.63 | $17.74 | $17.74 | 1,333,513 |
| 2021-01-08 | $18.14 | $18.14 | $17.58 | $17.77 | $17.77 | 2,683,155 |
| 2021-01-07 | $18.42 | $18.44 | $18.33 | $18.39 | $18.39 | 1,300,267 |
| 2021-01-06 | $18.61 | $18.61 | $18.27 | $18.45 | $18.45 | 4,013,012 |
| 2021-01-05 | $18.74 | $18.78 | $18.64 | $18.73 | $18.73 | 1,371,223 |
| 2021-01-04 | $18.65 | $18.69 | $18.55 | $18.69 | $18.69 | 2,006,852 |
| 2020-12-31 | $18.25 | $18.28 | $18.18 | $18.28 | $18.28 | 1,172,093 |
| 2020-12-30 | $18.09 | $18.21 | $18.08 | $18.20 | $18.20 | 1,808,581 |
| 2020-12-29 | $18.06 | $18.13 | $18.00 | $18.06 | $18.06 | 2,295,803 |
| 2020-12-28 | $18.16 | $18.23 | $18.00 | $18.01 | $18.01 | 1,261,181 |
| 2020-12-24 | $18.00 | $18.08 | $17.99 | $18.07 | $18.07 | 703,804 |
| 2020-12-23 | $17.96 | $18.05 | $17.94 | $18.01 | $18.01 | 1,089,544 |
| 2020-12-22 | $18.07 | $18.08 | $17.87 | $17.89 | $17.89 | 1,116,923 |
| 2020-12-21 | $18.07 | $18.13 | $18.01 | $18.03 | $18.03 | 1,260,151 |
| 2020-12-18 | $18.11 | $18.14 | $18.05 | $18.09 | $18.09 | 790,915 |
| 2020-12-17 | $18.15 | $18.23 | $18.10 | $18.12 | $18.12 | 732,246 |
| 2020-12-16 | $17.84 | $17.94 | $17.73 | $17.92 | $17.92 | 992,438 |
| 2020-12-15 | $17.78 | $17.83 | $17.74 | $17.83 | $17.83 | 1,558,864 |
| 2020-12-14 | $17.61 | $17.68 | $17.52 | $17.57 | $17.57 | 1,534,765 |
| 2020-12-11 | $17.66 | $17.76 | $17.64 | $17.68 | $17.68 | 1,003,612 |
| 2020-12-10 | $17.72 | $17.79 | $17.59 | $17.64 | $17.64 | 1,106,393 |
| 2020-12-09 | $17.81 | $17.83 | $17.55 | $17.68 | $17.68 | 1,538,478 |
| 2020-12-08 | $17.99 | $18.03 | $17.90 | $17.98 | $17.98 | 1,267,766 |
| 2020-12-07 | $17.68 | $17.96 | $17.68 | $17.91 | $17.91 | 1,369,331 |
| 2020-12-04 | $17.70 | $17.75 | $17.58 | $17.66 | $17.66 | 1,102,567 |
| 2020-12-03 | $17.70 | $17.71 | $17.53 | $17.70 | $17.70 | 974,502 |
| 2020-12-02 | $17.48 | $17.60 | $17.44 | $17.58 | $17.58 | 3,241,335 |
| 2020-12-01 | $17.38 | $17.47 | $17.35 | $17.45 | $17.45 | 1,737,536 |
| 2020-11-30 | $17.07 | $17.15 | $17.01 | $17.08 | $17.08 | 1,806,318 |
| 2020-11-27 | $17.11 | $17.20 | $17.09 | $17.18 | $17.18 | 969,012 |
| 2020-11-25 | $17.41 | $17.47 | $17.34 | $17.36 | $17.36 | 1,811,440 |
| 2020-11-24 | $17.34 | $17.38 | $17.30 | $17.37 | $17.37 | 2,716,154 |
| 2020-11-23 | $17.95 | $17.96 | $17.60 | $17.66 | $17.66 | 2,456,672 |
| 2020-11-20 | $18.04 | $18.07 | $17.99 | $18.01 | $18.01 | 639,526 |
| 2020-11-19 | $17.85 | $17.95 | $17.84 | $17.94 | $17.94 | 1,057,067 |
| 2020-11-18 | $18.05 | $18.12 | $17.97 | $17.99 | $17.99 | 1,031,791 |
| 2020-11-17 | $18.15 | $18.18 | $18.05 | $18.08 | $18.08 | 1,394,371 |
| 2020-11-16 | $18.15 | $18.23 | $18.12 | $18.14 | $18.14 | 1,305,669 |
| 2020-11-13 | $18.19 | $18.21 | $18.12 | $18.16 | $18.16 | 1,273,572 |
| 2020-11-12 | $18.03 | $18.11 | $18.02 | $18.02 | $18.02 | 984,785 |
| 2020-11-11 | $17.89 | $17.96 | $17.88 | $17.93 | $17.93 | 1,093,149 |
| 2020-11-10 | $18.10 | $18.13 | $18.00 | $18.00 | $18.00 | 1,388,820 |
| 2020-11-09 | $18.07 | $18.08 | $17.79 | $17.95 | $17.95 | 4,044,321 |
| 2020-11-06 | $18.79 | $18.80 | $18.66 | $18.76 | $18.76 | 1,190,021 |
| 2020-11-05 | $18.54 | $18.78 | $18.54 | $18.74 | $18.74 | 2,065,654 |
| 2020-11-04 | $18.34 | $18.36 | $18.20 | $18.31 | $18.31 | 1,785,171 |
| 2020-11-03 | $18.32 | $18.37 | $18.27 | $18.33 | $18.33 | 992,259 |
| 2020-11-02 | $18.19 | $18.23 | $18.15 | $18.22 | $18.22 | 1,176,955 |
| 2020-10-30 | $18.14 | $18.17 | $18.02 | $18.05 | $18.05 | 1,113,476 |
| 2020-10-29 | $17.93 | $18.04 | $17.91 | $17.98 | $17.98 | 1,002,043 |
| 2020-10-28 | $18.08 | $18.12 | $17.98 | $18.04 | $18.04 | 1,555,868 |
| 2020-10-27 | $18.31 | $18.38 | $18.29 | $18.35 | $18.35 | 1,166,428 |
| 2020-10-26 | $18.32 | $18.35 | $18.26 | $18.30 | $18.30 | 673,242 |
| 2020-10-23 | $18.36 | $18.36 | $18.21 | $18.31 | $18.31 | 735,042 |
| 2020-10-22 | $18.33 | $18.33 | $18.21 | $18.32 | $18.32 | 1,238,070 |
| 2020-10-21 | $18.49 | $18.57 | $18.46 | $18.51 | $18.51 | 872,230 |
| 2020-10-20 | $18.30 | $18.40 | $18.24 | $18.36 | $18.36 | 1,088,746 |
| 2020-10-19 | $18.37 | $18.38 | $18.27 | $18.27 | $18.27 | 1,412,140 |
| 2020-10-16 | $18.36 | $18.37 | $18.25 | $18.25 | $18.25 | 1,209,025 |
| 2020-10-15 | $18.19 | $18.35 | $18.19 | $18.33 | $18.33 | 1,395,779 |
| 2020-10-14 | $18.34 | $18.39 | $18.25 | $18.25 | $18.25 | 3,288,520 |
| 2020-10-13 | $18.30 | $18.30 | $18.14 | $18.21 | $18.21 | 2,614,661 |
| 2020-10-12 | $18.50 | $18.52 | $18.46 | $18.50 | $18.50 | 846,692 |
| 2020-10-09 | $18.45 | $18.56 | $18.43 | $18.54 | $18.54 | 1,189,515 |
| 2020-10-08 | $18.25 | $18.28 | $18.10 | $18.21 | $18.21 | 1,302,924 |
| 2020-10-07 | $18.14 | $18.17 | $18.07 | $18.14 | $18.14 | 2,421,733 |
| 2020-10-06 | $18.45 | $18.47 | $18.14 | $18.16 | $18.16 | 5,921,598 |
| 2020-10-05 | $18.34 | $18.45 | $18.33 | $18.38 | $18.38 | 1,335,353 |
| 2020-10-02 | $18.31 | $18.36 | $18.25 | $18.29 | $18.29 | 4,749,127 |
| 2020-10-01 | $18.31 | $18.39 | $18.24 | $18.31 | $18.31 | 2,337,434 |
| 2020-09-30 | $18.21 | $18.29 | $18.09 | $18.15 | $18.15 | 1,232,053 |
| 2020-09-29 | $18.16 | $18.26 | $18.13 | $18.25 | $18.25 | 1,316,772 |
| 2020-09-28 | $18.01 | $18.11 | $17.94 | $18.10 | $18.10 | 1,161,181 |
| 2020-09-25 | $17.87 | $17.95 | $17.82 | $17.91 | $17.91 | 1,220,373 |
| 2020-09-24 | $17.85 | $18.05 | $17.80 | $17.97 | $17.97 | 2,831,436 |
| 2020-09-23 | $18.13 | $18.16 | $17.84 | $17.91 | $17.91 | 2,942,739 |
| 2020-09-22 | $18.39 | $18.43 | $18.25 | $18.30 | $18.30 | 1,795,803 |
| 2020-09-21 | $18.42 | $18.47 | $18.10 | $18.37 | $18.37 | 3,076,429 |
| 2020-09-18 | $18.75 | $18.85 | $18.71 | $18.75 | $18.75 | 1,248,331 |
| 2020-09-17 | $18.64 | $18.75 | $18.59 | $18.73 | $18.73 | 1,183,747 |
| 2020-09-16 | $18.95 | $18.95 | $18.78 | $18.84 | $18.84 | 1,610,806 |
| 2020-09-15 | $18.89 | $18.91 | $18.73 | $18.79 | $18.79 | 1,252,792 |
| 2020-09-14 | $18.80 | $18.88 | $18.79 | $18.83 | $18.83 | 1,149,118 |
| 2020-09-11 | $18.76 | $18.80 | $18.65 | $18.69 | $18.69 | 904,946 |
| 2020-09-10 | $18.88 | $18.91 | $18.67 | $18.68 | $18.68 | 1,493,084 |
| 2020-09-09 | $18.69 | $18.76 | $18.66 | $18.75 | $18.75 | 1,401,828 |
| 2020-09-08 | $18.38 | $18.66 | $18.34 | $18.56 | $18.56 | 2,270,434 |
| 2020-09-04 | $18.54 | $18.64 | $18.44 | $18.62 | $18.62 | 2,121,253 |
| 2020-09-03 | $18.67 | $18.72 | $18.48 | $18.54 | $18.54 | 2,483,564 |
| 2020-09-02 | $18.82 | $18.83 | $18.58 | $18.69 | $18.69 | 4,251,929 |
| 2020-09-01 | $19.16 | $19.16 | $18.88 | $18.95 | $18.95 | 2,923,529 |
| 2020-08-31 | $18.93 | $19.00 | $18.87 | $18.94 | $18.94 | 2,160,869 |
| 2020-08-28 | $18.85 | $18.98 | $18.78 | $18.89 | $18.89 | 2,038,682 |
| 2020-08-27 | $18.95 | $18.96 | $18.37 | $18.56 | $18.56 | 5,723,687 |
| 2020-08-26 | $18.47 | $18.80 | $18.46 | $18.78 | $18.78 | 4,427,149 |
| 2020-08-25 | $18.53 | $18.56 | $18.41 | $18.55 | $18.55 | 2,454,047 |
| 2020-08-24 | $18.73 | $18.73 | $18.50 | $18.53 | $18.53 | 3,047,703 |
| 2020-08-21 | $18.66 | $18.71 | $18.49 | $18.64 | $18.64 | 3,688,694 |
| 2020-08-20 | $18.56 | $18.81 | $18.53 | $18.77 | $18.77 | 3,452,505 |
| 2020-08-19 | $19.16 | $19.20 | $18.61 | $18.67 | $18.67 | 6,832,835 |
| 2020-08-18 | $19.36 | $19.39 | $19.02 | $19.27 | $19.27 | 4,213,901 |
| 2020-08-17 | $18.92 | $19.15 | $18.91 | $19.09 | $19.09 | 2,602,332 |
| 2020-08-14 | $18.78 | $18.80 | $18.59 | $18.70 | $18.70 | 4,064,401 |
| 2020-08-13 | $18.60 | $18.91 | $18.58 | $18.77 | $18.77 | 5,603,857 |
| 2020-08-12 | $18.70 | $18.75 | $18.35 | $18.36 | $18.36 | 7,818,784 |
| 2020-08-11 | $18.79 | $18.84 | $18.37 | $18.44 | $18.44 | 10,198,608 |
| 2020-08-10 | $19.59 | $19.72 | $19.43 | $19.48 | $19.48 | 3,878,025 |
| 2020-08-07 | $19.74 | $19.76 | $19.39 | $19.53 | $19.53 | 5,941,458 |
| 2020-08-06 | $19.82 | $19.91 | $19.72 | $19.85 | $19.85 | 5,783,346 |
| 2020-08-05 | $19.63 | $19.78 | $19.52 | $19.60 | $19.60 | 7,538,150 |
| 2020-08-04 | $19.01 | $19.42 | $18.97 | $19.42 | $19.42 | 3,739,394 |
| 2020-08-03 | $18.95 | $19.03 | $18.85 | $19.00 | $19.00 | 2,624,059 |
| 2020-07-31 | $18.90 | $19.02 | $18.86 | $18.99 | $18.99 | 3,037,669 |
| 2020-07-30 | $18.79 | $18.88 | $18.65 | $18.82 | $18.82 | 3,084,387 |
| 2020-07-29 | $18.85 | $19.06 | $18.68 | $18.95 | $18.95 | 3,842,315 |
| 2020-07-28 | $18.65 | $18.87 | $18.59 | $18.82 | $18.82 | 3,151,157 |
| 2020-07-27 | $18.63 | $18.72 | $18.59 | $18.66 | $18.66 | 3,126,317 |
| 2020-07-24 | $18.35 | $18.35 | $18.26 | $18.30 | $18.30 | 1,835,779 |
| 2020-07-23 | $18.05 | $18.27 | $17.99 | $18.14 | $18.14 | 4,086,033 |
| 2020-07-22 | $17.82 | $18.00 | $17.79 | $17.99 | $17.99 | 1,623,607 |
| 2020-07-21 | $17.67 | $17.74 | $17.65 | $17.71 | $17.71 | 1,876,494 |
| 2020-07-20 | $17.50 | $17.53 | $17.44 | $17.51 | $17.51 | 1,053,274 |
| 2020-07-17 | $17.42 | $17.43 | $17.37 | $17.43 | $17.43 | 858,900 |
| 2020-07-16 | $17.41 | $17.41 | $17.27 | $17.28 | $17.28 | 1,171,900 |
| 2020-07-15 | $17.38 | $17.45 | $17.34 | $17.43 | $17.43 | 1,275,500 |
| 2020-07-14 | $17.31 | $17.43 | $17.29 | $17.43 | $17.43 | 1,537,900 |
| 2020-07-13 | $17.40 | $17.45 | $17.32 | $17.33 | $17.33 | 1,417,400 |
| 2020-07-10 | $17.42 | $17.42 | $17.26 | $17.32 | $17.32 | 1,044,000 |
| 2020-07-09 | $17.44 | $17.47 | $17.28 | $17.37 | $17.37 | 1,470,100 |
| 2020-07-08 | $17.45 | $17.49 | $17.38 | $17.41 | $17.41 | 1,634,200 |
| 2020-07-07 | $17.15 | $17.30 | $17.14 | $17.30 | $17.30 | 1,357,100 |
| 2020-07-06 | $17.19 | $17.20 | $17.12 | $17.19 | $17.19 | 1,022,800 |
| 2020-07-02 | $16.98 | $17.12 | $16.98 | $17.08 | $17.08 | 1,303,500 |
| 2020-07-01 | $17.10 | $17.11 | $16.93 | $17.05 | $17.05 | 2,109,300 |
| 2020-06-30 | $17.03 | $17.19 | $17.02 | $17.14 | $17.14 | 2,005,500 |
| 2020-06-29 | $17.07 | $17.07 | $17.01 | $17.06 | $17.06 | 1,088,900 |
| 2020-06-26 | $16.89 | $17.05 | $16.71 | $17.04 | $17.04 | 1,472,826 |
| 2020-06-25 | $16.96 | $16.98 | $16.91 | $16.96 | $16.96 | 1,053,382 |
| 2020-06-24 | $17.00 | $17.10 | $16.94 | $17.00 | $17.00 | 1,695,680 |
| 2020-06-23 | $16.97 | $17.04 | $16.95 | $17.03 | $17.03 | 1,141,157 |
| 2020-06-22 | $16.92 | $16.97 | $16.84 | $16.88 | $16.88 | 1,446,702 |
| 2020-06-19 | $16.68 | $16.80 | $16.66 | $16.79 | $16.79 | 1,450,810 |
| 2020-06-18 | $16.59 | $16.62 | $16.53 | $16.61 | $16.61 | 738,526 |
| 2020-06-17 | $16.60 | $16.65 | $16.56 | $16.63 | $16.63 | 971,973 |
| 2020-06-16 | $16.58 | $16.65 | $16.51 | $16.60 | $16.60 | 1,142,787 |
| 2020-06-15 | $16.42 | $16.65 | $16.40 | $16.62 | $16.62 | 1,404,145 |
| 2020-06-12 | $16.75 | $16.78 | $16.64 | $16.67 | $16.67 | 1,382,113 |
| 2020-06-11 | $16.75 | $16.80 | $16.58 | $16.62 | $16.62 | 1,698,964 |
| 2020-06-10 | $16.60 | $16.75 | $16.45 | $16.72 | $16.72 | 1,277,076 |
| 2020-06-09 | $16.50 | $16.56 | $16.45 | $16.50 | $16.50 | 1,124,507 |
| 2020-06-08 | $16.26 | $16.37 | $16.23 | $16.34 | $16.34 | 1,345,528 |
| 2020-06-05 | $16.25 | $16.25 | $16.08 | $16.17 | $16.17 | 1,828,155 |
| 2020-06-04 | $16.49 | $16.56 | $16.37 | $16.52 | $16.52 | 900,104 |
| 2020-06-03 | $16.41 | $16.47 | $16.26 | $16.33 | $16.33 | 1,893,313 |
| 2020-06-02 | $16.80 | $16.80 | $16.58 | $16.63 | $16.63 | 998,496 |
| 2020-06-01 | $16.70 | $16.76 | $16.62 | $16.76 | $16.76 | 1,593,025 |
| 2020-05-29 | $16.62 | $16.72 | $16.61 | $16.68 | $16.68 | 1,460,627 |
| 2020-05-28 | $16.63 | $16.63 | $16.47 | $16.54 | $16.54 | 1,291,160 |
| 2020-05-27 | $16.32 | $16.51 | $16.30 | $16.50 | $16.50 | 2,089,531 |
| 2020-05-26 | $16.68 | $16.69 | $16.45 | $16.48 | $16.48 | 1,910,428 |
| 2020-05-22 | $16.68 | $16.73 | $16.66 | $16.71 | $16.71 | 1,130,600 |
| 2020-05-21 | $16.76 | $16.76 | $16.53 | $16.61 | $16.61 | 1,254,214 |
| 2020-05-20 | $16.84 | $16.88 | $16.77 | $16.84 | $16.84 | 1,187,866 |
| 2020-05-19 | $16.77 | $16.83 | $16.69 | $16.80 | $16.80 | 1,187,156 |
| 2020-05-18 | $16.87 | $16.87 | $16.63 | $16.67 | $16.67 | 1,241,421 |
| 2020-05-15 | $16.83 | $16.86 | $16.70 | $16.79 | $16.79 | 1,884,618 |
| 2020-05-14 | $16.55 | $16.71 | $16.53 | $16.69 | $16.69 | 2,270,663 |
| 2020-05-13 | $16.50 | $16.54 | $16.43 | $16.53 | $16.53 | 1,812,525 |
| 2020-05-12 | $16.42 | $16.47 | $16.34 | $16.39 | $16.39 | 1,018,323 |
| 2020-05-11 | $16.41 | $16.45 | $16.28 | $16.32 | $16.32 | 1,204,030 |
| 2020-05-08 | $16.50 | $16.57 | $16.38 | $16.42 | $16.42 | 1,693,401 |
| 2020-05-07 | $16.30 | $16.58 | $16.30 | $16.53 | $16.53 | 1,797,162 |
| 2020-05-06 | $16.29 | $16.36 | $16.19 | $16.28 | $16.28 | 1,726,722 |
| 2020-05-05 | $16.41 | $16.49 | $16.31 | $16.46 | $16.46 | 4,739,284 |
| 2020-05-04 | $16.42 | $16.47 | $16.36 | $16.42 | $16.42 | 1,669,214 |
| 2020-05-01 | $16.18 | $16.42 | $16.15 | $16.37 | $16.37 | 2,676,027 |
| 2020-04-30 | $16.40 | $16.44 | $16.18 | $16.25 | $16.25 | 2,394,102 |
| 2020-04-29 | $16.42 | $16.54 | $16.35 | $16.53 | $16.53 | 1,369,571 |
| 2020-04-28 | $16.50 | $16.50 | $16.30 | $16.44 | $16.44 | 1,854,222 |
| 2020-04-27 | $16.47 | $16.65 | $16.42 | $16.54 | $16.54 | 1,688,198 |
| 2020-04-24 | $16.71 | $16.75 | $16.47 | $16.65 | $16.65 | 1,595,848 |
| 2020-04-23 | $16.62 | $16.75 | $16.56 | $16.70 | $16.70 | 1,311,196 |
| 2020-04-22 | $16.44 | $16.58 | $16.41 | $16.58 | $16.58 | 1,383,342 |
| 2020-04-21 | $16.15 | $16.28 | $16.07 | $16.23 | $16.23 | 2,298,859 |
| 2020-04-20 | $16.22 | $16.39 | $16.19 | $16.34 | $16.34 | 1,738,893 |
| 2020-04-17 | $16.41 | $16.48 | $16.17 | $16.24 | $16.24 | 1,814,869 |
| 2020-04-16 | $16.59 | $16.70 | $16.45 | $16.54 | $16.54 | 1,010,372 |
| 2020-04-15 | $16.57 | $16.63 | $16.45 | $16.60 | $16.60 | 1,186,893 |
| 2020-04-14 | $16.65 | $16.82 | $16.56 | $16.61 | $16.61 | 3,371,600 |
| 2020-04-13 | $16.29 | $16.63 | $16.23 | $16.54 | $16.54 | 3,621,404 |
| 2020-04-09 | $16.15 | $16.28 | $16.08 | $16.20 | $16.20 | 4,233,396 |
| 2020-04-08 | $15.94 | $15.95 | $15.81 | $15.83 | $15.83 | 2,801,595 |
| 2020-04-07 | $15.97 | $15.97 | $15.81 | $15.96 | $15.96 | 1,830,533 |
| 2020-04-06 | $15.83 | $16.08 | $15.75 | $16.06 | $16.06 | 2,091,110 |
| 2020-04-03 | $15.59 | $15.66 | $15.50 | $15.63 | $15.63 | 1,321,942 |
| 2020-04-02 | $15.50 | $15.60 | $15.43 | $15.55 | $15.55 | 1,117,210 |
| 2020-04-01 | $15.17 | $15.35 | $15.13 | $15.31 | $15.31 | 1,552,197 |
| 2020-03-31 | $15.60 | $15.60 | $15.15 | $15.15 | $15.15 | 1,483,796 |
| 2020-03-30 | $15.66 | $15.67 | $15.44 | $15.62 | $15.62 | 1,711,542 |
| 2020-03-27 | $15.80 | $15.80 | $15.56 | $15.61 | $15.61 | 1,854,518 |
| 2020-03-26 | $15.79 | $15.84 | $15.56 | $15.72 | $15.72 | 1,854,521 |
| 2020-03-25 | $15.64 | $15.64 | $15.45 | $15.48 | $15.48 | 2,126,521 |
| 2020-03-24 | $15.81 | $15.83 | $15.44 | $15.76 | $15.76 | 2,851,316 |
| 2020-03-23 | $14.59 | $15.04 | $14.56 | $14.96 | $14.96 | 3,507,454 |
| 2020-03-20 | $14.39 | $14.44 | $14.23 | $14.34 | $14.34 | 1,888,402 |
| 2020-03-19 | $14.20 | $14.38 | $14.11 | $14.12 | $14.12 | 4,621,495 |
| 2020-03-18 | $14.49 | $14.61 | $14.18 | $14.38 | $14.38 | 5,152,110 |
| 2020-03-17 | $14.35 | $14.96 | $14.32 | $14.72 | $14.72 | 4,815,595 |
| 2020-03-16 | $14.00 | $14.62 | $13.93 | $14.53 | $14.53 | 2,565,492 |
| 2020-03-13 | $15.28 | $15.31 | $14.48 | $14.67 | $14.67 | 6,446,271 |
| 2020-03-12 | $15.53 | $15.53 | $15.03 | $15.14 | $15.14 | 4,350,639 |
| 2020-03-11 | $16.00 | $16.01 | $15.72 | $15.76 | $15.76 | 2,069,380 |
| 2020-03-10 | $16.00 | $16.00 | $15.81 | $15.83 | $15.83 | 2,385,423 |
| 2020-03-09 | $16.25 | $16.25 | $16.00 | $16.16 | $16.16 | 1,837,782 |
| 2020-03-06 | $16.21 | $16.29 | $15.85 | $16.11 | $16.11 | 2,850,195 |
| 2020-03-05 | $15.97 | $16.12 | $15.93 | $16.12 | $16.12 | 1,824,905 |
| 2020-03-04 | $15.80 | $15.84 | $15.73 | $15.78 | $15.78 | 1,265,207 |
| 2020-03-03 | $15.44 | $15.87 | $15.42 | $15.75 | $15.75 | 1,646,453 |
| 2020-03-02 | $15.34 | $15.43 | $15.25 | $15.27 | $15.27 | 1,589,666 |
| 2020-02-28 | $15.64 | $15.64 | $15.05 | $15.18 | $15.18 | 2,997,993 |
| 2020-02-27 | $15.92 | $15.99 | $15.74 | $15.76 | $15.76 | 2,149,159 |
| 2020-02-26 | $15.74 | $15.89 | $15.65 | $15.76 | $15.76 | 1,140,860 |
| 2020-02-25 | $15.88 | $15.96 | $15.64 | $15.69 | $15.69 | 1,805,320 |
| 2020-02-24 | $16.21 | $16.22 | $15.89 | $15.98 | $15.98 | 2,116,116 |
| 2020-02-21 | $15.80 | $15.88 | $15.77 | $15.83 | $15.83 | 1,063,340 |
| 2020-02-20 | $15.55 | $15.63 | $15.55 | $15.59 | $15.59 | 784,855 |
| 2020-02-19 | $15.45 | $15.53 | $15.43 | $15.53 | $15.53 | 521,751 |
| 2020-02-18 | $15.33 | $15.45 | $15.29 | $15.44 | $15.44 | 439,079 |
| 2020-02-14 | $15.21 | $15.25 | $15.21 | $15.24 | $15.24 | 627,148 |
| 2020-02-13 | $15.16 | $15.20 | $15.14 | $15.17 | $15.17 | 520,132 |
| 2020-02-12 | $15.08 | $15.12 | $15.06 | $15.09 | $15.09 | 252,042 |
| 2020-02-11 | $15.14 | $15.16 | $15.04 | $15.09 | $15.09 | 680,034 |
| 2020-02-10 | $15.17 | $15.18 | $15.13 | $15.15 | $15.15 | 588,712 |
| 2020-02-07 | $15.11 | $15.15 | $15.06 | $15.11 | $15.11 | 630,763 |
| 2020-02-06 | $15.06 | $15.10 | $15.04 | $15.08 | $15.08 | 543,500 |
| 2020-02-05 | $14.98 | $15.02 | $14.95 | $15.00 | $15.00 | 672,078 |
| 2020-02-04 | $15.03 | $15.04 | $14.92 | $14.97 | $14.97 | 764,894 |
| 2020-02-03 | $15.21 | $15.22 | $15.12 | $15.18 | $15.18 | 987,568 |
| 2020-01-31 | $15.23 | $15.30 | $15.22 | $15.27 | $15.27 | 776,469 |
| 2020-01-30 | $15.21 | $15.27 | $15.14 | $15.19 | $15.19 | 865,834 |
| 2020-01-29 | $15.11 | $15.19 | $15.09 | $15.19 | $15.19 | 526,781 |
| 2020-01-28 | $15.17 | $15.20 | $15.09 | $15.11 | $15.11 | 371,674 |
| 2020-01-27 | $15.27 | $15.27 | $15.18 | $15.24 | $15.24 | 896,652 |
| 2020-01-24 | $15.03 | $15.17 | $15.02 | $15.13 | $15.13 | 736,394 |
| 2020-01-23 | $15.01 | $15.10 | $15.00 | $15.05 | $15.05 | 410,564 |
| 2020-01-22 | $14.99 | $15.01 | $14.97 | $15.01 | $15.01 | 359,211 |
| 2020-01-21 | $14.91 | $15.02 | $14.88 | $15.00 | $15.00 | 569,385 |
| 2020-01-17 | $14.98 | $15.04 | $14.96 | $14.99 | $14.99 | 440,554 |
| 2020-01-16 | $14.96 | $14.98 | $14.90 | $14.96 | $14.96 | 405,395 |
| 2020-01-15 | $14.96 | $15.00 | $14.91 | $14.98 | $14.98 | 395,216 |
| 2020-01-14 | $14.85 | $14.90 | $14.83 | $14.89 | $14.89 | 567,412 |
| 2020-01-13 | $14.96 | $14.97 | $14.91 | $14.91 | $14.91 | 695,723 |
| 2020-01-10 | $14.95 | $15.05 | $14.95 | $15.02 | $15.02 | 394,622 |
| 2020-01-09 | $14.93 | $14.97 | $14.87 | $14.93 | $14.93 | 502,085 |
| 2020-01-08 | $15.19 | $15.19 | $14.95 | $15.02 | $15.02 | 3,292,666 |
| 2020-01-07 | $15.09 | $15.15 | $15.08 | $15.14 | $15.14 | 719,623 |
| 2020-01-06 | $15.18 | $15.18 | $15.03 | $15.08 | $15.08 | 778,912 |
| 2020-01-03 | $14.91 | $14.99 | $14.87 | $14.92 | $14.92 | 794,387 |
| 2020-01-02 | $14.70 | $14.75 | $14.67 | $14.71 | $14.71 | 6,353,595 |
| 2019-12-31 | $14.67 | $14.68 | $14.61 | $14.62 | $14.62 | 712,008 |
| 2019-12-30 | $14.55 | $14.61 | $14.55 | $14.59 | $14.59 | 281,161 |
| 2019-12-27 | $14.55 | $14.59 | $14.54 | $14.55 | $14.55 | 267,705 |
| 2019-12-26 | $14.52 | $14.57 | $14.51 | $14.56 | $14.56 | 431,421 |
| 2019-12-24 | $14.42 | $14.45 | $14.36 | $14.44 | $14.44 | 439,914 |
| 2019-12-23 | $14.24 | $14.31 | $14.24 | $14.31 | $14.31 | 228,088 |
| 2019-12-20 | $14.23 | $14.26 | $14.21 | $14.22 | $14.22 | 303,540 |
| 2019-12-19 | $14.23 | $14.27 | $14.20 | $14.25 | $14.25 | 266,392 |
| 2019-12-18 | $14.20 | $14.24 | $14.18 | $14.22 | $14.22 | 505,689 |
| 2019-12-17 | $14.23 | $14.23 | $14.20 | $14.21 | $14.21 | 327,215 |
| 2019-12-16 | $14.23 | $14.25 | $14.19 | $14.22 | $14.22 | 406,374 |
| 2019-12-13 | $14.15 | $14.24 | $14.11 | $14.22 | $14.22 | 339,204 |
| 2019-12-12 | $14.28 | $14.30 | $14.10 | $14.15 | $14.15 | 528,022 |
| 2019-12-11 | $14.14 | $14.24 | $14.12 | $14.21 | $14.21 | 548,080 |
| 2019-12-10 | $14.14 | $14.14 | $14.08 | $14.10 | $14.10 | 201,887 |
| 2019-12-09 | $14.08 | $14.09 | $14.06 | $14.07 | $14.07 | 252,255 |
| 2019-12-06 | $14.08 | $14.09 | $14.05 | $14.06 | $14.06 | 612,762 |
| 2019-12-05 | $14.23 | $14.26 | $14.19 | $14.22 | $14.22 | 323,091 |
| 2019-12-04 | $14.22 | $14.23 | $14.17 | $14.21 | $14.21 | 299,333 |
| 2019-12-03 | $14.22 | $14.28 | $14.21 | $14.22 | $14.22 | 909,961 |
| 2019-12-02 | $14.04 | $14.11 | $14.04 | $14.08 | $14.08 | 640,995 |
| 2019-11-29 | $14.01 | $14.16 | $14.01 | $14.16 | $14.16 | 266,666 |
| 2019-11-27 | $14.02 | $14.03 | $13.99 | $14.01 | $14.01 | 354,300 |
| 2019-11-26 | $14.00 | $14.09 | $13.96 | $14.08 | $14.08 | 205,372 |
| 2019-11-25 | $14.04 | $14.07 | $14.00 | $14.01 | $14.01 | 440,146 |
| 2019-11-22 | $14.12 | $14.15 | $14.08 | $14.08 | $14.08 | 1,140,134 |
| 2019-11-21 | $14.16 | $14.16 | $14.09 | $14.12 | $14.12 | 332,572 |
| 2019-11-20 | $14.16 | $14.22 | $14.12 | $14.18 | $14.18 | 364,177 |
| 2019-11-19 | $14.14 | $14.21 | $14.12 | $14.18 | $14.18 | 469,742 |
| 2019-11-18 | $13.86 | $14.19 | $13.86 | $14.17 | $14.17 | 365,382 |
| 2019-11-15 | $14.14 | $14.15 | $14.10 | $14.12 | $14.12 | 221,526 |
| 2019-11-14 | $14.14 | $14.20 | $14.11 | $14.17 | $14.17 | 407,076 |
| 2019-11-13 | $14.09 | $14.13 | $14.06 | $14.10 | $14.10 | 526,723 |
| 2019-11-12 | $14.01 | $14.07 | $13.92 | $14.05 | $14.05 | 662,590 |
| 2019-11-11 | $14.05 | $14.08 | $13.94 | $14.01 | $14.01 | 617,100 |
| 2019-11-08 | $14.08 | $14.14 | $14.04 | $14.05 | $14.05 | 381,903 |
| 2019-11-07 | $14.33 | $14.34 | $14.07 | $14.14 | $14.14 | 1,057,170 |
| 2019-11-06 | $14.36 | $14.39 | $14.32 | $14.37 | $14.37 | 737,445 |
| 2019-11-05 | $14.43 | $14.43 | $14.25 | $14.31 | $14.31 | 519,457 |
| 2019-11-04 | $14.50 | $14.64 | $14.47 | $14.53 | $14.53 | 602,970 |
| 2019-11-01 | $145.42 | $146.02 | $145.20 | $145.69 | $14.57 | 1,007,160 |
| 2019-10-31 | $145.17 | $145.85 | $145.14 | $145.58 | $14.56 | 810,310 |
| 2019-10-30 | $143.58 | $144.26 | $142.67 | $144.11 | $14.41 | 985,200 |
| 2019-10-29 | $143.16 | $143.77 | $142.26 | $143.35 | $14.34 | 678,910 |
| 2019-10-28 | $144.30 | $144.33 | $143.37 | $143.77 | $14.38 | 575,050 |
| 2019-10-25 | $146.00 | $146.00 | $144.59 | $145.05 | $14.51 | 276,530 |
| 2019-10-24 | $144.12 | $144.88 | $144.10 | $144.72 | $14.47 | 332,340 |
| 2019-10-23 | $143.65 | $144.09 | $143.57 | $143.67 | $14.37 | 277,890 |
| 2019-10-22 | $143.28 | $143.38 | $142.83 | $143.35 | $14.34 | 378,860 |
| 2019-10-21 | $143.89 | $143.89 | $142.70 | $142.88 | $14.29 | 412,350 |
| 2019-10-18 | $143.65 | $143.94 | $143.40 | $143.59 | $14.36 | 270,600 |
| 2019-10-17 | $143.61 | $144.20 | $143.53 | $143.66 | $14.37 | 261,210 |
| 2019-10-16 | $143.28 | $143.60 | $142.80 | $143.50 | $14.35 | 643,350 |
| 2019-10-15 | $143.38 | $143.38 | $142.30 | $142.69 | $14.27 | 792,320 |
| 2019-10-14 | $143.50 | $143.91 | $143.43 | $143.72 | $14.37 | 180,480 |
| 2019-10-11 | $143.07 | $143.20 | $141.99 | $143.13 | $14.31 | 1,333,380 |
| 2019-10-10 | $144.76 | $144.76 | $143.68 | $143.91 | $14.39 | 648,150 |
| 2019-10-09 | $145.36 | $145.67 | $145.01 | $145.17 | $14.52 | 690,540 |
| 2019-10-08 | $145.12 | $145.70 | $144.30 | $145.07 | $14.51 | 1,106,210 |
| 2019-10-07 | $144.33 | $144.84 | $143.47 | $143.82 | $14.38 | 643,420 |
| 2019-10-04 | $144.73 | $145.51 | $144.33 | $145.04 | $14.50 | 661,650 |
| 2019-10-03 | $144.47 | $146.26 | $144.40 | $145.00 | $14.50 | 6,204,960 |
| 2019-10-02 | $143.92 | $145.00 | $143.55 | $144.40 | $14.44 | 2,038,180 |
| 2019-10-01 | $141.06 | $143.14 | $140.85 | $142.70 | $14.27 | 940,040 |
| 2019-09-30 | $142.92 | $143.21 | $141.09 | $141.95 | $14.20 | 897,020 |
| 2019-09-27 | $143.49 | $144.78 | $143.23 | $144.15 | $14.42 | 1,195,500 |
| 2019-09-26 | $145.36 | $145.65 | $144.71 | $144.93 | $14.49 | 524,590 |
| 2019-09-25 | $147.27 | $147.43 | $144.60 | $144.92 | $14.49 | 856,550 |
| 2019-09-24 | $146.36 | $147.82 | $146.00 | $147.68 | $14.77 | 635,920 |
| 2019-09-23 | $146.38 | $147.08 | $146.30 | $146.91 | $14.69 | 583,600 |
| 2019-09-20 | $144.74 | $146.10 | $144.57 | $146.05 | $14.61 | 646,260 |
| 2019-09-19 | $144.66 | $144.78 | $144.19 | $144.38 | $14.44 | 574,840 |
| 2019-09-18 | $145.00 | $145.60 | $142.91 | $143.79 | $14.38 | 2,353,400 |
| 2019-09-17 | $144.95 | $145.17 | $144.56 | $144.72 | $14.47 | 2,385,160 |
| 2019-09-16 | $144.75 | $145.12 | $144.15 | $144.41 | $14.44 | 436,520 |
| 2019-09-13 | $144.86 | $145.07 | $143.11 | $143.25 | $14.33 | 364,180 |
| 2019-09-12 | $145.87 | $146.15 | $144.25 | $144.43 | $14.44 | 520,700 |
| 2019-09-11 | $143.43 | $144.33 | $143.37 | $144.10 | $14.41 | 410,810 |
| 2019-09-10 | $144.16 | $144.47 | $143.20 | $143.20 | $14.32 | 770,980 |
| 2019-09-09 | $145.52 | $145.59 | $144.26 | $144.49 | $14.45 | 562,100 |
| 2019-09-06 | $146.78 | $147.11 | $144.94 | $145.02 | $14.50 | 780,200 |
| 2019-09-05 | $148.17 | $148.18 | $145.21 | $146.29 | $14.63 | 1,563,820 |
| 2019-09-04 | $148.77 | $150.00 | $148.73 | $149.88 | $14.99 | 761,880 |
| 2019-09-03 | $148.15 | $149.31 | $147.86 | $148.91 | $14.89 | 1,358,490 |
| 2019-08-30 | $146.97 | $147.68 | $146.20 | $146.86 | $14.69 | 1,107,630 |
| 2019-08-29 | $148.55 | $148.65 | $146.46 | $147.21 | $14.72 | 1,490,000 |
| 2019-08-28 | $148.56 | $148.82 | $147.83 | $148.31 | $14.83 | 689,040 |
| 2019-08-27 | $147.50 | $148.83 | $147.44 | $148.63 | $14.86 | 820,600 |
| 2019-08-26 | $147.50 | $148.09 | $147.07 | $147.31 | $14.73 | 1,133,800 |
| 2019-08-23 | $144.91 | $147.38 | $144.79 | $147.30 | $14.73 | 1,384,100 |
| 2019-08-22 | $144.50 | $144.97 | $144.29 | $144.41 | $14.44 | 554,770 |
| 2019-08-21 | $144.73 | $145.23 | $144.57 | $144.78 | $14.48 | 728,170 |
| 2019-08-20 | $144.89 | $145.28 | $144.73 | $145.28 | $14.53 | 686,790 |
| 2019-08-19 | $144.43 | $144.84 | $143.90 | $144.15 | $14.42 | 1,416,560 |
| 2019-08-16 | $145.89 | $146.06 | $144.97 | $145.82 | $14.58 | 1,627,670 |
| 2019-08-15 | $146.00 | $147.05 | $145.75 | $146.77 | $14.68 | 2,185,060 |
| 2019-08-14 | $146.02 | $146.85 | $145.12 | $145.84 | $14.58 | 2,226,440 |
| 2019-08-13 | $146.32 | $146.37 | $142.59 | $144.79 | $14.48 | 3,564,260 |
| 2019-08-12 | $144.80 | $146.36 | $144.68 | $145.67 | $14.57 | 1,287,560 |
| 2019-08-09 | $144.39 | $145.10 | $144.05 | $144.38 | $14.44 | 610,020 |
| 2019-08-08 | $143.99 | $145.43 | $143.76 | $144.83 | $14.48 | 956,800 |
| 2019-08-07 | $144.37 | $145.52 | $143.00 | $144.06 | $14.41 | 1,936,090 |
| 2019-08-06 | $141.36 | $142.00 | $140.94 | $141.91 | $14.19 | 589,400 |
| 2019-08-05 | $140.96 | $141.71 | $140.03 | $140.75 | $14.08 | 1,706,540 |
| 2019-08-02 | $138.28 | $139.53 | $138.26 | $138.84 | $13.88 | 667,290 |
| 2019-08-01 | $135.23 | $139.36 | $135.17 | $139.30 | $13.93 | 2,249,980 |
| 2019-07-31 | $137.98 | $138.10 | $136.06 | $136.06 | $13.61 | 1,840,560 |
| 2019-07-30 | $137.68 | $138.06 | $137.32 | $137.87 | $13.79 | 2,940,760 |
| 2019-07-29 | $136.99 | $137.60 | $136.46 | $137.41 | $13.74 | 545,620 |
| 2019-07-26 | $137.19 | $137.19 | $136.50 | $136.51 | $13.65 | 277,810 |
| 2019-07-25 | $137.18 | $137.18 | $136.02 | $136.25 | $13.63 | 896,200 |
| 2019-07-24 | $137.43 | $137.76 | $136.94 | $137.29 | $13.73 | 145,840 |
| 2019-07-23 | $137.33 | $137.60 | $136.47 | $136.56 | $13.66 | 530,840 |
| 2019-07-22 | $137.47 | $137.70 | $137.21 | $137.34 | $13.73 | 513,610 |
| 2019-07-19 | $138.36 | $138.92 | $136.86 | $137.34 | $13.73 | 1,022,030 |
| 2019-07-18 | $136.75 | $139.55 | $136.52 | $139.35 | $13.94 | 981,380 |
| 2019-07-17 | $135.88 | $137.45 | $135.88 | $137.45 | $13.75 | 386,940 |
| 2019-07-16 | $136.09 | $136.15 | $135.05 | $135.26 | $13.53 | 345,440 |
| 2019-07-15 | $136.05 | $136.38 | $135.67 | $136.36 | $13.64 | 359,870 |
| 2019-07-12 | $135.78 | $136.51 | $135.45 | $136.39 | $13.64 | 383,990 |
| 2019-07-11 | $136.47 | $136.54 | $135.27 | $135.57 | $13.56 | 399,700 |
| 2019-07-10 | $135.79 | $136.70 | $135.24 | $136.70 | $13.67 | 626,670 |
| 2019-07-09 | $134.31 | $134.89 | $134.01 | $134.56 | $13.46 | 403,330 |
| 2019-07-08 | $135.07 | $135.14 | $134.13 | $134.13 | $13.41 | 404,200 |
| 2019-07-05 | $134.31 | $135.15 | $133.62 | $134.98 | $13.50 | 1,142,870 |
| 2019-07-03 | $136.50 | $136.95 | $136.15 | $136.54 | $13.65 | 711,080 |
| 2019-07-02 | $134.04 | $136.40 | $133.99 | $136.22 | $13.62 | 1,495,650 |
| 2019-07-01 | $134.32 | $134.50 | $133.22 | $133.38 | $13.34 | 2,368,890 |
| 2019-06-28 | $135.98 | $136.25 | $135.58 | $136.00 | $13.60 | 308,270 |
| 2019-06-27 | $135.30 | $135.73 | $135.11 | $135.71 | $13.57 | 229,150 |
| 2019-06-26 | $135.83 | $136.37 | $135.40 | $135.82 | $13.58 | 399,000 |
| 2019-06-25 | $137.73 | $138.40 | $136.15 | $137.07 | $13.71 | 931,360 |
| 2019-06-24 | $135.47 | $136.84 | $135.42 | $136.81 | $13.68 | 427,420 |
| 2019-06-21 | $134.70 | $134.97 | $133.91 | $134.84 | $13.48 | 846,830 |
| 2019-06-20 | $133.14 | $134.22 | $132.97 | $133.91 | $13.39 | 634,100 |
| 2019-06-19 | $129.59 | $130.62 | $129.45 | $130.60 | $13.06 | 507,690 |
| 2019-06-18 | $130.28 | $130.44 | $129.13 | $129.75 | $12.98 | 564,160 |
| 2019-06-17 | $129.50 | $129.50 | $128.85 | $129.14 | $12.91 | 211,040 |
| 2019-06-14 | $129.90 | $130.32 | $129.01 | $129.26 | $12.93 | 359,110 |
| 2019-06-13 | $128.78 | $129.51 | $128.70 | $129.23 | $12.92 | 522,690 |
| 2019-06-12 | $128.25 | $128.86 | $128.25 | $128.39 | $12.84 | 170,730 |
| 2019-06-11 | $127.82 | $128.11 | $127.63 | $127.94 | $12.79 | 148,030 |
| 2019-06-10 | $128.24 | $128.27 | $127.77 | $128.04 | $12.80 | 1,178,840 |
| 2019-06-07 | $129.51 | $129.90 | $128.98 | $129.28 | $12.93 | 394,610 |
| 2019-06-06 | $128.66 | $129.13 | $128.44 | $128.54 | $12.85 | 279,610 |
| 2019-06-05 | $128.91 | $129.10 | $127.93 | $128.10 | $12.81 | 412,390 |
| 2019-06-04 | $127.57 | $128.05 | $127.22 | $127.86 | $12.79 | 1,220,190 |
| 2019-06-03 | $126.69 | $128.98 | $126.57 | $127.79 | $12.78 | 2,492,560 |
| 2019-05-31 | $125.09 | $125.94 | $124.77 | $125.92 | $12.59 | 201,670 |
| 2019-05-30 | $123.57 | $124.25 | $123.32 | $124.23 | $12.42 | 191,060 |
| 2019-05-29 | $123.67 | $123.78 | $123.34 | $123.40 | $12.34 | 154,220 |
| 2019-05-28 | $123.34 | $123.43 | $123.01 | $123.33 | $12.33 | 73,810 |
| 2019-05-24 | $123.70 | $123.85 | $123.46 | $123.84 | $12.38 | 116,820 |
| 2019-05-23 | $123.34 | $124.11 | $123.34 | $123.70 | $12.37 | 150,820 |
| 2019-05-22 | $122.91 | $122.98 | $122.68 | $122.72 | $12.27 | 116,200 |
| 2019-05-21 | $122.55 | $122.92 | $122.36 | $122.88 | $12.29 | 187,230 |
| 2019-05-20 | $123.02 | $123.30 | $123.00 | $123.20 | $12.32 | 292,170 |
| 2019-05-17 | $123.59 | $123.59 | $122.89 | $123.17 | $12.32 | 264,310 |
| 2019-05-16 | $124.67 | $124.67 | $123.79 | $124.06 | $12.41 | 593,780 |
| 2019-05-15 | $125.25 | $125.34 | $124.80 | $124.95 | $12.50 | 298,580 |
| 2019-05-14 | $125.25 | $125.25 | $124.71 | $124.99 | $12.50 | 589,650 |
| 2019-05-13 | $125.29 | $125.41 | $124.93 | $125.25 | $12.53 | 655,440 |
| 2019-05-10 | $121.95 | $124.29 | $121.95 | $123.96 | $12.40 | 349,780 |
| 2019-05-09 | $123.52 | $124.09 | $123.43 | $123.75 | $12.38 | 190,900 |
| 2019-05-08 | $124.00 | $124.00 | $123.31 | $123.46 | $12.35 | 259,680 |
| 2019-05-07 | $123.53 | $123.89 | $123.44 | $123.81 | $12.38 | 215,750 |
| 2019-05-06 | $123.18 | $123.64 | $123.11 | $123.40 | $12.34 | 299,370 |
| 2019-05-03 | $123.09 | $123.55 | $123.09 | $123.14 | $12.31 | 674,170 |
| 2019-05-02 | $122.19 | $122.62 | $122.11 | $122.51 | $12.25 | 393,250 |
| 2019-05-01 | $123.45 | $124.09 | $122.75 | $122.95 | $12.30 | 524,120 |
| 2019-04-30 | $123.41 | $123.87 | $123.41 | $123.74 | $12.37 | 252,470 |
| 2019-04-29 | $123.46 | $123.46 | $123.21 | $123.37 | $12.34 | 296,170 |
| 2019-04-26 | $123.74 | $124.24 | $123.74 | $123.95 | $12.40 | 247,170 |
| 2019-04-25 | $123.22 | $123.63 | $123.06 | $123.13 | $12.31 | 450,110 |
| 2019-04-24 | $122.57 | $123.18 | $122.57 | $122.97 | $12.30 | 408,690 |
| 2019-04-23 | $122.12 | $122.70 | $122.05 | $122.61 | $12.26 | 287,270 |
| 2019-04-22 | $122.82 | $123.02 | $122.82 | $122.89 | $12.29 | 1,268,700 |
| 2019-04-18 | $122.64 | $123.03 | $122.64 | $122.87 | $12.29 | 263,910 |
| 2019-04-17 | $123.02 | $123.02 | $122.74 | $122.83 | $12.28 | 223,870 |
| 2019-04-16 | $122.98 | $123.13 | $122.74 | $123.03 | $12.30 | 364,080 |
| 2019-04-15 | $123.75 | $124.33 | $123.62 | $124.13 | $12.41 | 509,760 |
| 2019-04-12 | $124.53 | $124.88 | $124.35 | $124.36 | $12.44 | 334,360 |
| 2019-04-11 | $125.10 | $125.28 | $124.34 | $124.48 | $12.45 | 494,840 |
| 2019-04-10 | $125.69 | $126.32 | $125.69 | $126.08 | $12.61 | 215,470 |
| 2019-04-09 | $125.78 | $125.91 | $125.59 | $125.70 | $12.57 | 404,660 |
| 2019-04-08 | $125.40 | $125.56 | $125.05 | $125.08 | $12.51 | 208,020 |
| 2019-04-05 | $124.37 | $124.62 | $124.19 | $124.51 | $12.45 | 228,330 |
| 2019-04-04 | $123.75 | $124.76 | $123.46 | $124.63 | $12.46 | 354,450 |
| 2019-04-03 | $124.33 | $124.51 | $124.00 | $124.33 | $12.43 | 631,880 |
| 2019-04-02 | $124.27 | $124.52 | $124.23 | $124.51 | $12.45 | 236,890 |
| 2019-04-01 | $124.66 | $124.94 | $124.03 | $124.06 | $12.41 | 1,204,800 |
| 2019-03-29 | $125.17 | $125.25 | $124.54 | $124.55 | $12.46 | 327,010 |
| 2019-03-28 | $124.85 | $124.98 | $124.23 | $124.42 | $12.44 | 430,420 |
| 2019-03-27 | $127.06 | $127.06 | $126.13 | $126.22 | $12.62 | 207,970 |
| 2019-03-26 | $127.13 | $127.13 | $126.66 | $126.83 | $12.68 | 568,300 |
| 2019-03-25 | $127.01 | $127.66 | $127.01 | $127.49 | $12.75 | 697,660 |
| 2019-03-22 | $126.32 | $126.75 | $126.32 | $126.55 | $12.66 | 376,980 |
| 2019-03-21 | $126.96 | $126.96 | $125.70 | $126.26 | $12.63 | 226,470 |
| 2019-03-20 | $126.21 | $126.86 | $125.24 | $126.67 | $12.67 | 219,070 |
| 2019-03-19 | $126.21 | $126.30 | $125.91 | $125.94 | $12.59 | 222,080 |
| 2019-03-18 | $125.74 | $125.90 | $125.45 | $125.61 | $12.56 | 246,760 |
| 2019-03-15 | $125.66 | $125.92 | $125.46 | $125.50 | $12.55 | 776,830 |
| 2019-03-14 | $124.86 | $125.04 | $124.67 | $124.93 | $12.49 | 434,270 |
| 2019-03-13 | $126.04 | $126.43 | $125.97 | $126.38 | $12.64 | 470,420 |
| 2019-03-12 | $125.00 | $125.51 | $124.91 | $125.51 | $12.55 | 248,540 |
| 2019-03-11 | $125.04 | $125.04 | $124.44 | $124.71 | $12.47 | 202,780 |
| 2019-03-08 | $125.02 | $125.38 | $124.92 | $125.31 | $12.53 | 865,560 |
| 2019-03-07 | $123.90 | $124.10 | $123.70 | $123.99 | $12.40 | 3,284,910 |
| 2019-03-06 | $124.06 | $124.17 | $123.77 | $124.16 | $12.42 | 663,420 |
| 2019-03-05 | $123.95 | $124.31 | $123.69 | $124.24 | $12.42 | 1,018,480 |
| 2019-03-04 | $123.89 | $124.27 | $123.69 | $124.05 | $12.41 | 377,310 |
| 2019-03-01 | $125.86 | $126.38 | $124.37 | $124.37 | $12.44 | 665,270 |
| 2019-02-28 | $127.20 | $127.24 | $126.53 | $126.53 | $12.65 | 278,470 |
| 2019-02-27 | $127.86 | $127.86 | $126.99 | $127.28 | $12.73 | 449,870 |
| 2019-02-26 | $128.07 | $128.16 | $127.66 | $128.16 | $12.82 | 356,700 |
| 2019-02-25 | $128.37 | $128.46 | $127.86 | $127.94 | $12.79 | 163,500 |
| 2019-02-22 | $128.05 | $128.56 | $127.94 | $128.05 | $12.81 | 197,400 |
| 2019-02-21 | $128.93 | $128.93 | $127.47 | $127.64 | $12.76 | 426,580 |
| 2019-02-20 | $129.51 | $129.77 | $129.00 | $129.06 | $12.91 | 283,680 |
| 2019-02-19 | $128.42 | $129.35 | $128.42 | $129.25 | $12.93 | 460,900 |
| 2019-02-15 | $127.17 | $127.52 | $126.73 | $127.37 | $12.74 | 318,530 |
| 2019-02-14 | $126.26 | $126.72 | $126.13 | $126.55 | $12.66 | 1,089,860 |
| 2019-02-13 | $126.54 | $127.08 | $125.88 | $125.90 | $12.59 | 441,740 |
| 2019-02-12 | $126.57 | $126.57 | $126.19 | $126.42 | $12.64 | 191,920 |
| 2019-02-11 | $125.81 | $126.33 | $125.76 | $126.15 | $12.62 | 214,590 |
| 2019-02-08 | $126.71 | $126.95 | $126.53 | $126.75 | $12.68 | 212,730 |
| 2019-02-07 | $126.37 | $126.49 | $125.99 | $126.31 | $12.63 | 786,790 |
| 2019-02-06 | $126.83 | $126.83 | $125.87 | $125.97 | $12.60 | 293,350 |
| 2019-02-05 | $126.88 | $126.93 | $126.61 | $126.83 | $12.68 | 287,400 |
| 2019-02-04 | $126.57 | $126.80 | $126.44 | $126.53 | $12.65 | 595,310 |
| 2019-02-01 | $127.50 | $127.60 | $126.91 | $127.06 | $12.71 | 1,617,100 |
| 2019-01-31 | $127.88 | $127.88 | $127.20 | $127.30 | $12.73 | 984,960 |
| 2019-01-30 | $126.50 | $127.58 | $126.28 | $127.36 | $12.74 | 481,800 |
| 2019-01-29 | $126.25 | $126.51 | $126.00 | $126.51 | $12.65 | 393,080 |
| 2019-01-28 | $125.32 | $125.79 | $125.25 | $125.73 | $12.57 | 1,335,890 |
| 2019-01-25 | $124.59 | $125.33 | $124.59 | $125.32 | $12.53 | 479,740 |
| 2019-01-24 | $123.68 | $123.76 | $123.41 | $123.51 | $12.35 | 122,260 |
| 2019-01-23 | $123.55 | $123.99 | $123.37 | $123.74 | $12.37 | 328,960 |
| 2019-01-22 | $123.62 | $123.98 | $123.39 | $123.89 | $12.39 | 355,780 |
| 2019-01-18 | $123.81 | $123.96 | $123.52 | $123.53 | $12.35 | 331,790 |
| 2019-01-17 | $124.57 | $124.69 | $124.31 | $124.60 | $12.46 | 291,250 |
| 2019-01-16 | $124.67 | $124.90 | $124.61 | $124.72 | $12.47 | 241,190 |
| 2019-01-15 | $124.88 | $124.88 | $124.14 | $124.35 | $12.44 | 500,120 |
| 2019-01-14 | $124.70 | $124.71 | $124.35 | $124.59 | $12.46 | 235,300 |
| 2019-01-11 | $124.25 | $124.48 | $124.14 | $124.25 | $12.43 | 151,750 |
| 2019-01-10 | $124.49 | $124.62 | $124.05 | $124.05 | $12.41 | 308,300 |
| 2019-01-09 | $123.97 | $124.80 | $123.97 | $124.77 | $12.48 | 241,520 |
| 2019-01-08 | $123.65 | $124.16 | $123.55 | $124.01 | $12.40 | 403,820 |
| 2019-01-07 | $124.55 | $124.77 | $124.17 | $124.28 | $12.43 | 354,820 |
| 2019-01-04 | $123.84 | $124.14 | $123.25 | $124.05 | $12.41 | 399,030 |
| 2019-01-03 | $124.33 | $125.00 | $124.24 | $124.99 | $12.50 | 605,240 |
| 2019-01-02 | $123.85 | $124.26 | $123.36 | $123.82 | $12.38 | 860,360 |
| 2018-12-31 | $123.46 | $123.70 | $123.36 | $123.68 | $12.37 | 557,000 |
| 2018-12-28 | $123.29 | $123.54 | $123.18 | $123.49 | $12.35 | 967,250 |
| 2018-12-27 | $123.03 | $123.35 | $122.62 | $122.97 | $12.30 | 403,500 |
| 2018-12-26 | $122.84 | $123.40 | $122.06 | $122.09 | $12.21 | 578,520 |
| 2018-12-24 | $122.03 | $122.46 | $121.98 | $122.42 | $12.24 | 581,890 |
| 2018-12-21 | $121.64 | $121.64 | $121.01 | $121.11 | $12.11 | 993,380 |
| 2018-12-20 | $121.62 | $122.16 | $121.13 | $121.62 | $12.16 | 733,660 |
| 2018-12-19 | $120.56 | $121.33 | $119.77 | $119.81 | $11.98 | 233,670 |
| 2018-12-18 | $120.28 | $120.55 | $120.24 | $120.48 | $12.05 | 343,150 |
| 2018-12-17 | $119.79 | $120.39 | $119.75 | $120.20 | $12.02 | 872,540 |
| 2018-12-14 | $118.91 | $119.63 | $118.91 | $119.45 | $11.95 | 714,500 |
| 2018-12-13 | $119.87 | $119.96 | $119.66 | $119.90 | $11.99 | 388,860 |
| 2018-12-12 | $119.99 | $120.27 | $119.99 | $120.16 | $12.02 | 141,760 |
| 2018-12-11 | $120.02 | $120.24 | $119.76 | $119.91 | $11.99 | 72,880 |
| 2018-12-10 | $120.05 | $120.30 | $119.75 | $120.02 | $12.00 | 1,130,760 |
| 2018-12-07 | $119.87 | $120.60 | $119.87 | $120.46 | $12.05 | 178,260 |
| 2018-12-06 | $119.70 | $120.00 | $119.35 | $119.45 | $11.95 | 127,760 |
| 2018-12-04 | $119.63 | $119.75 | $119.32 | $119.45 | $11.95 | 325,060 |
| 2018-12-03 | $119.04 | $119.12 | $118.65 | $118.73 | $11.87 | 389,330 |
| 2018-11-30 | $117.63 | $117.91 | $117.41 | $117.89 | $11.79 | 478,930 |
| 2018-11-29 | $118.16 | $118.56 | $117.90 | $118.14 | $11.81 | 1,479,440 |
| 2018-11-28 | $117.00 | $118.39 | $116.88 | $117.77 | $11.78 | 190,610 |
| 2018-11-27 | $117.84 | $117.88 | $117.00 | $117.21 | $11.72 | 211,160 |
| 2018-11-26 | $118.06 | $118.17 | $117.88 | $117.95 | $11.80 | 181,620 |
| 2018-11-23 | $117.99 | $118.20 | $117.94 | $118.03 | $11.80 | 119,860 |
| 2018-11-21 | $118.26 | $118.67 | $118.25 | $118.25 | $11.83 | 146,710 |
| 2018-11-20 | $118.28 | $118.28 | $117.72 | $117.93 | $11.79 | 137,720 |
| 2018-11-19 | $117.75 | $118.21 | $117.73 | $118.04 | $11.80 | 668,850 |
| 2018-11-16 | $118.04 | $118.21 | $117.74 | $117.89 | $11.79 | 285,120 |
| 2018-11-15 | $117.27 | $117.31 | $116.93 | $117.05 | $11.71 | 370,960 |
| 2018-11-14 | $115.79 | $117.31 | $115.79 | $116.97 | $11.70 | 722,240 |
| 2018-11-13 | $116.07 | $116.47 | $115.75 | $115.97 | $11.60 | 970,670 |
| 2018-11-12 | $116.42 | $116.42 | $115.87 | $115.94 | $11.59 | 507,200 |
| 2018-11-09 | $116.91 | $117.06 | $116.42 | $116.75 | $11.68 | 1,442,140 |
| 2018-11-08 | $118.04 | $118.30 | $117.78 | $118.10 | $11.81 | 418,320 |
| 2018-11-07 | $118.48 | $118.67 | $118.27 | $118.32 | $11.83 | 334,170 |
| 2018-11-06 | $118.76 | $118.76 | $118.14 | $118.33 | $11.83 | 519,690 |
| 2018-11-05 | $118.52 | $119.03 | $118.52 | $118.76 | $11.88 | 224,210 |
| 2018-11-02 | $119.01 | $119.28 | $118.80 | $118.99 | $11.90 | 338,620 |
| 2018-11-01 | $118.56 | $119.41 | $118.56 | $119.00 | $11.90 | 306,550 |
| 2018-10-31 | $117.16 | $117.47 | $116.79 | $117.47 | $11.75 | 177,020 |
| 2018-10-30 | $118.20 | $118.28 | $118.01 | $118.09 | $11.81 | 285,500 |
| 2018-10-29 | $118.75 | $118.88 | $118.21 | $118.62 | $11.86 | 545,370 |
| 2018-10-26 | $119.19 | $120.00 | $118.92 | $119.07 | $11.91 | 540,080 |
| 2018-10-25 | $118.80 | $119.04 | $118.58 | $118.72 | $11.87 | 241,220 |
| 2018-10-24 | $118.60 | $119.16 | $118.50 | $119.06 | $11.91 | 185,320 |
| 2018-10-23 | $119.57 | $119.58 | $118.74 | $118.76 | $11.88 | 345,460 |
| 2018-10-22 | $117.90 | $118.04 | $117.77 | $118.04 | $11.80 | 363,560 |
| 2018-10-19 | $118.56 | $118.56 | $117.92 | $118.35 | $11.84 | 331,230 |
| 2018-10-18 | $118.14 | $118.68 | $118.02 | $118.23 | $11.82 | 118,740 |
| 2018-10-17 | $118.26 | $118.67 | $118.02 | $118.06 | $11.81 | 239,690 |
| 2018-10-16 | $118.81 | $118.88 | $118.19 | $118.22 | $11.82 | 166,450 |
| 2018-10-15 | $118.42 | $118.79 | $118.19 | $118.29 | $11.83 | 409,030 |
| 2018-10-12 | $117.90 | $118.08 | $117.41 | $117.54 | $11.75 | 864,470 |
| 2018-10-11 | $116.49 | $118.32 | $116.37 | $118.00 | $11.80 | 855,730 |
| 2018-10-10 | $114.74 | $115.21 | $114.56 | $115.21 | $11.52 | 684,630 |
| 2018-10-09 | $114.62 | $114.96 | $114.19 | $114.90 | $11.49 | 184,700 |
| 2018-10-08 | $114.51 | $114.81 | $114.17 | $114.76 | $11.48 | 299,560 |
| 2018-10-05 | $116.11 | $116.38 | $115.92 | $116.13 | $11.61 | 245,610 |
| 2018-10-04 | $116.11 | $116.47 | $115.54 | $115.78 | $11.58 | 209,790 |
| 2018-10-03 | $116.17 | $116.45 | $115.46 | $115.70 | $11.57 | 431,140 |
| 2018-10-02 | $115.99 | $116.57 | $115.93 | $116.16 | $11.62 | 472,450 |
| 2018-10-01 | $114.74 | $114.97 | $114.50 | $114.83 | $11.48 | 402,490 |
| 2018-09-28 | $114.42 | $115.20 | $114.35 | $115.06 | $11.51 | 208,700 |
| 2018-09-27 | $114.37 | $114.58 | $114.12 | $114.34 | $11.43 | 242,760 |
| 2018-09-26 | $115.38 | $115.78 | $114.96 | $115.35 | $11.54 | 360,470 |
| 2018-09-25 | $116.03 | $116.14 | $115.87 | $115.96 | $11.60 | 134,080 |
| 2018-09-24 | $115.96 | $116.43 | $115.54 | $115.74 | $11.57 | 483,110 |
| 2018-09-21 | $115.15 | $115.91 | $115.10 | $115.76 | $11.58 | 289,880 |
| 2018-09-20 | $116.50 | $116.59 | $116.16 | $116.57 | $11.66 | 430,730 |
| 2018-09-19 | $116.21 | $116.40 | $116.05 | $116.14 | $11.61 | 175,760 |
| 2018-09-18 | $116.08 | $116.10 | $115.16 | $115.69 | $11.57 | 237,590 |
| 2018-09-17 | $115.88 | $116.29 | $115.84 | $115.88 | $11.59 | 236,020 |
| 2018-09-14 | $116.06 | $116.12 | $115.28 | $115.28 | $11.53 | 275,720 |
| 2018-09-13 | $116.99 | $117.04 | $115.90 | $116.04 | $11.60 | 189,070 |
| 2018-09-12 | $115.39 | $116.67 | $115.33 | $116.40 | $11.64 | 615,480 |
| 2018-09-11 | $114.92 | $115.63 | $114.70 | $115.50 | $11.55 | 499,200 |
| 2018-09-10 | $115.52 | $115.65 | $115.33 | $115.42 | $11.54 | 124,620 |
| 2018-09-07 | $115.51 | $115.80 | $115.25 | $115.51 | $11.55 | 305,780 |
| 2018-09-06 | $116.17 | $116.52 | $115.59 | $115.85 | $11.59 | 245,470 |
| 2018-09-05 | $115.59 | $115.72 | $115.39 | $115.57 | $11.56 | 159,530 |
| 2018-09-04 | $115.00 | $115.28 | $114.93 | $115.17 | $11.52 | 670,750 |
| 2018-08-31 | $116.00 | $116.32 | $115.78 | $115.80 | $11.58 | 145,060 |
| 2018-08-30 | $116.26 | $116.26 | $115.65 | $115.94 | $11.59 | 205,630 |
| 2018-08-29 | $116.43 | $116.50 | $116.15 | $116.49 | $11.65 | 331,280 |
| 2018-08-28 | $117.04 | $117.14 | $115.87 | $116.02 | $11.60 | 191,740 |
| 2018-08-27 | $116.36 | $117.07 | $116.36 | $116.87 | $11.69 | 214,260 |
| 2018-08-24 | $115.53 | $116.69 | $115.52 | $116.40 | $11.64 | 241,230 |
| 2018-08-23 | $115.00 | $115.15 | $114.35 | $114.46 | $11.45 | 133,120 |
| 2018-08-22 | $115.65 | $115.74 | $115.36 | $115.56 | $11.56 | 140,720 |
| 2018-08-21 | $115.02 | $115.39 | $114.72 | $115.25 | $11.52 | 291,070 |
| 2018-08-20 | $114.65 | $114.96 | $114.45 | $114.92 | $11.49 | 616,650 |
| 2018-08-17 | $113.91 | $114.37 | $113.65 | $114.37 | $11.44 | 1,079,940 |
| 2018-08-16 | $113.63 | $114.11 | $113.35 | $113.37 | $11.34 | 408,790 |
| 2018-08-15 | $114.39 | $114.41 | $113.30 | $113.40 | $11.34 | 411,270 |
| 2018-08-14 | $115.54 | $115.73 | $115.23 | $115.34 | $11.53 | 195,700 |
| 2018-08-13 | $116.01 | $116.09 | $115.11 | $115.28 | $11.53 | 178,750 |
| 2018-08-10 | $117.10 | $117.51 | $116.92 | $116.97 | $11.70 | 167,840 |
| 2018-08-09 | $117.24 | $117.42 | $117.00 | $117.05 | $11.71 | 154,910 |
| 2018-08-08 | $117.03 | $117.23 | $116.73 | $117.20 | $11.72 | 282,650 |
| 2018-08-07 | $117.20 | $117.20 | $116.71 | $116.89 | $11.69 | 680,240 |
| 2018-08-06 | $116.83 | $116.99 | $116.59 | $116.59 | $11.66 | 340,310 |
| 2018-08-03 | $117.33 | $117.76 | $117.16 | $117.22 | $11.72 | 745,230 |
| 2018-08-02 | $117.49 | $117.51 | $116.74 | $116.81 | $11.68 | 210,990 |
| 2018-08-01 | $117.83 | $118.02 | $117.46 | $117.46 | $11.75 | 348,360 |
| 2018-07-31 | $117.73 | $118.65 | $117.73 | $118.52 | $11.85 | 2,807,690 |
| 2018-07-30 | $118.10 | $118.32 | $117.54 | $117.54 | $11.75 | 176,510 |
| 2018-07-27 | $118.17 | $118.48 | $118.14 | $118.14 | $11.81 | 122,000 |
| 2018-07-26 | $118.59 | $118.78 | $118.08 | $118.13 | $11.81 | 294,160 |
| 2018-07-25 | $119.12 | $119.25 | $118.69 | $119.25 | $11.93 | 119,420 |
| 2018-07-24 | $118.43 | $118.76 | $118.28 | $118.35 | $11.84 | 178,980 |
| 2018-07-23 | $118.68 | $118.68 | $118.11 | $118.28 | $11.83 | 266,160 |
| 2018-07-20 | $118.68 | $119.08 | $118.58 | $119.08 | $11.91 | 313,400 |
| 2018-07-19 | $117.51 | $118.72 | $117.48 | $117.95 | $11.80 | 368,300 |
| 2018-07-18 | $118.33 | $118.67 | $118.16 | $118.61 | $11.86 | 273,600 |
| 2018-07-17 | $119.04 | $119.23 | $118.48 | $118.82 | $11.88 | 1,086,810 |
| 2018-07-16 | $119.89 | $120.41 | $119.59 | $120.41 | $12.04 | 135,020 |
| 2018-07-13 | $119.95 | $120.11 | $119.82 | $119.94 | $11.99 | 181,850 |
| 2018-07-12 | $120.43 | $120.62 | $120.32 | $120.48 | $12.05 | 261,220 |
| 2018-07-11 | $120.85 | $120.86 | $120.00 | $120.00 | $12.00 | 239,120 |
| 2018-07-10 | $121.24 | $121.40 | $121.14 | $121.31 | $12.13 | 343,020 |
| 2018-07-09 | $122.13 | $122.13 | $121.56 | $121.56 | $12.16 | 208,780 |
| 2018-07-06 | $121.50 | $121.50 | $121.17 | $121.50 | $12.15 | 212,140 |
| 2018-07-05 | $121.34 | $121.68 | $121.19 | $121.49 | $12.15 | 223,530 |
| 2018-07-03 | $120.81 | $121.47 | $120.81 | $121.13 | $12.11 | 133,690 |
| 2018-07-02 | $120.55 | $120.56 | $119.79 | $119.81 | $11.98 | 313,840 |
| 2018-06-29 | $120.80 | $121.23 | $120.65 | $120.97 | $12.10 | 450,720 |
| 2018-06-28 | $120.97 | $121.03 | $120.42 | $120.70 | $12.07 | 1,053,380 |
| 2018-06-27 | $121.32 | $121.35 | $120.88 | $120.95 | $12.10 | 1,249,660 |
| 2018-06-26 | $121.68 | $121.93 | $121.49 | $121.66 | $12.17 | 218,740 |
| 2018-06-25 | $122.38 | $122.61 | $122.27 | $122.29 | $12.23 | 192,550 |
| 2018-06-22 | $122.62 | $122.79 | $122.54 | $122.76 | $12.28 | 202,740 |
| 2018-06-21 | $122.29 | $122.74 | $122.25 | $122.46 | $12.25 | 280,640 |
| 2018-06-20 | $123.33 | $123.33 | $122.60 | $122.66 | $12.27 | 417,220 |
| 2018-06-19 | $123.16 | $123.44 | $123.04 | $123.27 | $12.33 | 328,450 |
| 2018-06-18 | $123.74 | $123.85 | $123.37 | $123.37 | $12.34 | 437,450 |
| 2018-06-15 | $124.57 | $124.67 | $123.00 | $123.99 | $12.40 | 3,294,350 |
| 2018-06-14 | $126.06 | $126.24 | $125.80 | $125.86 | $12.59 | 3,054,220 |
| 2018-06-13 | $125.25 | $125.73 | $124.98 | $125.66 | $12.57 | 2,361,050 |
| 2018-06-12 | $125.37 | $125.58 | $125.09 | $125.23 | $12.52 | 2,694,710 |
| 2018-06-11 | $125.54 | $125.84 | $125.54 | $125.68 | $12.57 | 940,500 |
| 2018-06-08 | $125.57 | $125.57 | $125.41 | $125.45 | $12.55 | 3,151,220 |
| 2018-06-07 | $125.35 | $125.61 | $125.28 | $125.61 | $12.56 | 198,370 |
| 2018-06-06 | $125.57 | $125.78 | $125.09 | $125.35 | $12.54 | 279,150 |
| 2018-06-05 | $124.98 | $125.68 | $124.74 | $125.35 | $12.54 | 7,624,370 |
| 2018-06-04 | $125.30 | $125.36 | $124.84 | $124.84 | $12.48 | 5,072,730 |
| 2018-06-01 | $124.91 | $125.47 | $124.81 | $124.97 | $12.50 | 7,004,390 |
| 2018-05-31 | $125.84 | $126.21 | $125.60 | $125.79 | $12.58 | 2,888,600 |
| 2018-05-30 | $125.65 | $126.01 | $125.65 | $125.88 | $12.59 | 147,290 |
| 2018-05-29 | $125.31 | $126.10 | $125.17 | $125.69 | $12.57 | 193,230 |
| 2018-05-25 | $126.20 | $126.20 | $125.71 | $125.73 | $12.57 | 131,610 |
| 2018-05-24 | $125.55 | $126.35 | $125.55 | $126.09 | $12.61 | 480,220 |
| 2018-05-23 | $124.63 | $125.17 | $124.58 | $125.02 | $12.50 | 221,030 |
| 2018-05-22 | $125.10 | $125.14 | $124.82 | $124.90 | $12.49 | 156,720 |
| 2018-05-21 | $124.67 | $124.97 | $124.45 | $124.92 | $12.49 | 426,550 |
| 2018-05-18 | $124.40 | $125.09 | $124.40 | $124.89 | $12.49 | 168,820 |
| 2018-05-17 | $124.69 | $124.86 | $124.40 | $124.40 | $12.44 | 156,130 |
| 2018-05-16 | $124.83 | $125.02 | $124.50 | $125.00 | $12.50 | 178,510 |
| 2018-05-15 | $125.30 | $125.30 | $124.68 | $124.97 | $12.50 | 723,400 |
| 2018-05-14 | $127.66 | $127.68 | $126.97 | $126.99 | $12.70 | 195,920 |
| 2018-05-11 | $128.14 | $128.14 | $127.46 | $127.51 | $12.75 | 224,490 |
| 2018-05-10 | $127.77 | $127.82 | $127.32 | $127.66 | $12.77 | 132,350 |
| 2018-05-09 | $126.93 | $127.22 | $126.77 | $126.82 | $12.68 | 158,380 |
| 2018-05-08 | $126.67 | $127.44 | $126.30 | $127.06 | $12.71 | 182,180 |
| 2018-05-07 | $126.86 | $127.14 | $126.85 | $127.05 | $12.71 | 69,490 |
| 2018-05-04 | $126.66 | $127.14 | $126.57 | $127.05 | $12.71 | 140,810 |
| 2018-05-03 | $127.07 | $127.40 | $126.79 | $127.40 | $12.74 | 216,660 |
| 2018-05-02 | $126.33 | $126.99 | $126.10 | $126.15 | $12.62 | 330,560 |
| 2018-05-01 | $126.49 | $126.49 | $125.80 | $125.80 | $12.58 | 552,280 |
| 2018-04-30 | $127.03 | $127.70 | $126.74 | $127.70 | $12.77 | 363,400 |
| 2018-04-27 | $127.64 | $128.13 | $127.64 | $128.01 | $12.80 | 222,090 |
| 2018-04-26 | $128.04 | $128.04 | $127.24 | $127.43 | $12.74 | 216,330 |
| 2018-04-25 | $127.79 | $128.00 | $127.64 | $127.77 | $12.78 | 251,690 |
| 2018-04-24 | $128.32 | $128.86 | $128.22 | $128.30 | $12.83 | 285,300 |
| 2018-04-23 | $128.24 | $128.25 | $127.88 | $128.13 | $12.81 | 984,050 |
| 2018-04-20 | $129.36 | $129.50 | $129.14 | $129.17 | $12.92 | 278,430 |
| 2018-04-19 | $130.50 | $130.50 | $129.72 | $130.19 | $13.02 | 214,800 |
| 2018-04-18 | $130.88 | $131.07 | $130.40 | $131.00 | $13.10 | 276,030 |
| 2018-04-17 | $129.59 | $130.34 | $129.59 | $130.25 | $13.03 | 163,310 |
| 2018-04-16 | $130.42 | $130.60 | $130.15 | $130.15 | $13.02 | 160,490 |
| 2018-04-13 | $129.51 | $130.23 | $129.51 | $130.05 | $13.01 | 720,060 |
| 2018-04-12 | $129.67 | $129.87 | $129.05 | $129.13 | $12.91 | 833,600 |
| 2018-04-11 | $130.61 | $132.01 | $130.36 | $130.67 | $13.07 | 824,740 |
| 2018-04-10 | $129.60 | $129.85 | $129.28 | $129.70 | $12.97 | 190,180 |
| 2018-04-09 | $129.14 | $129.63 | $128.50 | $128.50 | $12.85 | 178,540 |
| 2018-04-06 | $129.10 | $129.10 | $128.75 | $128.94 | $12.89 | 266,140 |
| 2018-04-05 | $127.93 | $128.47 | $127.93 | $128.30 | $12.83 | 614,010 |
| 2018-04-04 | $130.08 | $130.08 | $128.91 | $128.96 | $12.90 | 227,800 |
| 2018-04-03 | $129.03 | $129.11 | $128.58 | $128.73 | $12.87 | 762,270 |
| 2018-04-02 | $129.34 | $130.07 | $129.05 | $129.86 | $12.99 | 632,400 |
| 2018-03-29 | $128.00 | $128.31 | $127.89 | $128.31 | $12.83 | 304,090 |
| 2018-03-28 | $129.18 | $129.18 | $128.06 | $128.25 | $12.83 | 367,900 |
| 2018-03-27 | $129.95 | $130.17 | $129.67 | $130.05 | $13.01 | 379,480 |
| 2018-03-26 | $130.74 | $131.15 | $130.71 | $130.87 | $13.09 | 3,274,420 |
| 2018-03-23 | $130.43 | $130.60 | $130.03 | $130.18 | $13.02 | 387,230 |
| 2018-03-22 | $128.52 | $128.85 | $128.29 | $128.51 | $12.85 | 100,170 |
| 2018-03-21 | $128.01 | $129.22 | $127.57 | $129.02 | $12.90 | 216,400 |
| 2018-03-20 | $126.79 | $127.00 | $126.50 | $126.79 | $12.68 | 219,690 |
| 2018-03-19 | $127.09 | $127.64 | $126.89 | $127.40 | $12.74 | 456,910 |
| 2018-03-16 | $127.30 | $127.36 | $126.50 | $126.50 | $12.65 | 307,630 |
| 2018-03-15 | $127.67 | $127.67 | $127.30 | $127.36 | $12.74 | 144,570 |
| 2018-03-14 | $128.04 | $128.80 | $128.00 | $128.80 | $12.88 | 229,420 |
| 2018-03-13 | $128.29 | $128.45 | $127.68 | $128.28 | $12.83 | 160,280 |
| 2018-03-12 | $127.55 | $128.08 | $127.40 | $128.05 | $12.81 | 232,270 |
| 2018-03-09 | $127.49 | $128.20 | $127.33 | $128.05 | $12.81 | 118,630 |
| 2018-03-08 | $128.21 | $128.21 | $127.69 | $127.93 | $12.79 | 127,980 |
| 2018-03-07 | $128.91 | $128.91 | $128.01 | $128.22 | $12.82 | 221,620 |
| 2018-03-06 | $128.84 | $129.55 | $128.75 | $129.55 | $12.96 | 204,190 |
| 2018-03-05 | $127.96 | $127.96 | $127.53 | $127.60 | $12.76 | 236,240 |
| 2018-03-02 | $128.26 | $128.26 | $127.65 | $128.03 | $12.80 | 263,060 |
| 2018-03-01 | $126.71 | $127.72 | $126.13 | $127.24 | $12.72 | 431,130 |
| 2018-02-28 | $127.67 | $127.97 | $127.47 | $127.50 | $12.75 | 160,430 |
| 2018-02-27 | $128.63 | $128.64 | $127.28 | $127.59 | $12.76 | 369,740 |
| 2018-02-26 | $129.02 | $129.10 | $128.50 | $128.50 | $12.85 | 537,470 |
| 2018-02-23 | $128.65 | $128.74 | $128.40 | $128.64 | $12.86 | 436,590 |
| 2018-02-22 | $128.38 | $128.88 | $128.30 | $128.30 | $12.83 | 284,740 |
| 2018-02-21 | $128.95 | $129.23 | $128.00 | $128.70 | $12.87 | 434,400 |
| 2018-02-20 | $130.00 | $130.00 | $128.58 | $128.78 | $12.88 | 727,850 |
| 2018-02-16 | $130.89 | $131.25 | $130.19 | $130.53 | $13.05 | 1,277,820 |
| 2018-02-15 | $131.12 | $131.21 | $130.53 | $130.98 | $13.10 | 2,801,370 |
| 2018-02-14 | $129.07 | $131.14 | $129.03 | $130.85 | $13.09 | 940,330 |
| 2018-02-13 | $128.35 | $128.69 | $128.10 | $128.61 | $12.86 | 1,763,010 |
| 2018-02-12 | $127.65 | $128.33 | $127.65 | $127.90 | $12.79 | 1,525,640 |
| 2018-02-09 | $127.17 | $127.64 | $126.94 | $127.26 | $12.73 | 622,800 |
| 2018-02-08 | $127.43 | $127.86 | $127.09 | $127.52 | $12.75 | 296,390 |
| 2018-02-07 | $128.05 | $128.30 | $127.00 | $127.29 | $12.73 | 466,930 |
| 2018-02-06 | $129.13 | $129.13 | $127.80 | $127.95 | $12.80 | 603,120 |
| 2018-02-05 | $129.47 | $129.82 | $129.06 | $129.32 | $12.93 | 471,330 |
| 2018-02-02 | $129.38 | $129.41 | $128.52 | $128.95 | $12.90 | 664,680 |
| 2018-02-01 | $129.84 | $130.76 | $129.65 | $130.44 | $13.04 | 1,022,420 |
| 2018-01-31 | $129.99 | $130.42 | $129.03 | $129.70 | $12.97 | 1,326,910 |
| 2018-01-30 | $130.50 | $130.66 | $129.32 | $130.66 | $13.07 | 481,770 |
| 2018-01-29 | $130.24 | $130.24 | $129.46 | $129.87 | $12.99 | 684,940 |
| 2018-01-26 | $130.80 | $131.06 | $130.51 | $130.61 | $13.06 | 527,020 |
| 2018-01-25 | $131.30 | $132.10 | $130.02 | $130.50 | $13.05 | 553,150 |
| 2018-01-24 | $130.79 | $131.87 | $130.79 | $131.40 | $13.14 | 655,370 |
| 2018-01-23 | $129.17 | $129.89 | $128.99 | $129.61 | $12.96 | 257,070 |
| 2018-01-22 | $128.99 | $129.26 | $128.88 | $129.20 | $12.92 | 331,730 |
| 2018-01-19 | $129.17 | $129.23 | $128.96 | $128.96 | $12.90 | 407,240 |
| 2018-01-18 | $128.56 | $128.99 | $128.34 | $128.90 | $12.89 | 339,440 |
| 2018-01-17 | $129.37 | $129.75 | $128.44 | $128.67 | $12.87 | 265,760 |
| 2018-01-16 | $129.44 | $129.74 | $128.94 | $129.68 | $12.97 | 631,220 |
| 2018-01-12 | $128.62 | $129.69 | $128.38 | $129.51 | $12.95 | 387,350 |
| 2018-01-11 | $127.88 | $128.12 | $127.87 | $127.88 | $12.79 | 621,860 |
| 2018-01-10 | $127.73 | $127.80 | $127.44 | $127.54 | $12.75 | 1,141,550 |
| 2018-01-09 | $127.12 | $127.70 | $126.80 | $127.70 | $12.77 | 382,200 |
| 2018-01-08 | $127.75 | $127.78 | $127.46 | $127.78 | $12.78 | 280,370 |
| 2018-01-05 | $127.43 | $127.96 | $127.33 | $127.79 | $12.78 | 200,900 |
| 2018-01-04 | $127.40 | $128.32 | $127.27 | $127.94 | $12.79 | 355,280 |
| 2018-01-03 | $127.68 | $127.68 | $126.55 | $127.29 | $12.73 | 616,870 |
| 2018-01-02 | $127.22 | $127.63 | $126.92 | $127.61 | $12.76 | 644,070 |
| 2017-12-29 | $126.03 | $126.55 | $125.97 | $126.13 | $12.61 | 548,330 |
| 2017-12-28 | $125.11 | $125.37 | $125.02 | $125.02 | $12.50 | 297,420 |
| 2017-12-27 | $124.62 | $124.80 | $124.44 | $124.69 | $12.47 | 192,080 |
| 2017-12-26 | $123.92 | $124.24 | $123.92 | $124.20 | $12.42 | 173,440 |
| 2017-12-22 | $123.29 | $123.50 | $123.02 | $123.33 | $12.33 | 173,670 |
| 2017-12-21 | $122.75 | $122.86 | $122.00 | $122.00 | $12.20 | 161,880 |
| 2017-12-20 | $122.50 | $122.73 | $122.22 | $122.51 | $12.25 | 283,590 |
| 2017-12-19 | $122.21 | $122.26 | $121.95 | $122.21 | $12.22 | 248,790 |
| 2017-12-18 | $122.09 | $122.38 | $121.85 | $122.14 | $12.21 | 1,135,250 |
| 2017-12-15 | $121.61 | $121.96 | $121.40 | $121.59 | $12.16 | 1,066,630 |
| 2017-12-14 | $121.45 | $121.68 | $121.12 | $121.33 | $12.13 | 298,150 |
| 2017-12-13 | $120.57 | $121.69 | $120.37 | $121.55 | $12.16 | 376,520 |
| 2017-12-12 | $120.01 | $120.49 | $119.76 | $120.49 | $12.05 | 274,950 |
| 2017-12-11 | $120.73 | $120.89 | $120.23 | $120.34 | $12.03 | 201,930 |
| 2017-12-08 | $121.03 | $121.24 | $120.72 | $120.84 | $12.08 | 314,220 |
| 2017-12-07 | $121.29 | $121.53 | $120.49 | $120.98 | $12.10 | 470,360 |
| 2017-12-06 | $122.41 | $123.50 | $122.29 | $123.50 | $12.35 | 247,510 |
| 2017-12-05 | $122.86 | $123.11 | $122.19 | $122.70 | $12.27 | 359,750 |
| 2017-12-04 | $123.57 | $123.60 | $123.31 | $123.60 | $12.36 | 201,560 |
| 2017-12-01 | $123.39 | $124.78 | $123.15 | $124.00 | $12.40 | 612,760 |
| 2017-11-30 | $124.00 | $124.06 | $123.05 | $123.93 | $12.39 | 2,702,130 |
| 2017-11-29 | $124.70 | $124.70 | $124.23 | $124.48 | $12.45 | 231,260 |
| 2017-11-28 | $125.42 | $125.55 | $125.01 | $125.24 | $12.52 | 336,770 |
| 2017-11-27 | $125.69 | $125.69 | $125.19 | $125.31 | $12.53 | 162,470 |
| 2017-11-24 | $124.83 | $125.07 | $124.67 | $124.77 | $12.48 | 100,120 |
| 2017-11-22 | $124.60 | $125.35 | $124.60 | $125.09 | $12.51 | 213,210 |
| 2017-11-21 | $124.17 | $124.31 | $123.92 | $123.92 | $12.39 | 147,920 |
| 2017-11-20 | $124.79 | $124.82 | $123.50 | $123.72 | $12.37 | 357,460 |
| 2017-11-17 | $124.55 | $125.57 | $124.49 | $124.74 | $12.47 | 262,010 |
| 2017-11-16 | $123.91 | $124.35 | $123.84 | $124.35 | $12.44 | 131,810 |
| 2017-11-15 | $124.53 | $124.61 | $123.72 | $123.83 | $12.38 | 89,160 |
| 2017-11-14 | $123.41 | $124.24 | $123.26 | $124.00 | $12.40 | 114,260 |
| 2017-11-13 | $123.74 | $123.96 | $123.71 | $123.75 | $12.38 | 93,510 |
| 2017-11-10 | $124.52 | $124.52 | $123.40 | $123.59 | $12.36 | 138,470 |
| 2017-11-09 | $124.21 | $124.83 | $124.21 | $124.28 | $12.43 | 121,370 |
| 2017-11-08 | $124.40 | $124.65 | $124.06 | $124.06 | $12.41 | 92,100 |
| 2017-11-07 | $123.91 | $124.50 | $123.39 | $124.50 | $12.45 | 147,960 |
| 2017-11-06 | $123.16 | $124.18 | $123.11 | $124.06 | $12.41 | 284,010 |
| 2017-11-03 | $123.79 | $123.85 | $122.73 | $123.09 | $12.31 | 132,970 |
| 2017-11-02 | $123.71 | $124.38 | $123.51 | $123.64 | $12.36 | 127,080 |
| 2017-11-01 | $123.48 | $123.97 | $123.31 | $123.56 | $12.36 | 248,610 |
| 2017-10-31 | $123.32 | $124.00 | $122.86 | $124.00 | $12.40 | 131,460 |
| 2017-10-30 | $123.26 | $123.89 | $123.26 | $123.55 | $12.36 | 375,260 |
| 2017-10-27 | $122.81 | $123.41 | $122.73 | $123.32 | $12.33 | 180,930 |
| 2017-10-26 | $123.57 | $123.57 | $122.71 | $123.21 | $12.32 | 240,210 |
| 2017-10-25 | $123.78 | $124.00 | $123.55 | $123.81 | $12.38 | 175,670 |
| 2017-10-24 | $123.80 | $124.06 | $123.54 | $123.71 | $12.37 | 101,410 |
| 2017-10-23 | $123.41 | $124.32 | $123.40 | $124.32 | $12.43 | 167,940 |
| 2017-10-20 | $124.09 | $124.31 | $123.89 | $124.06 | $12.41 | 127,670 |
| 2017-10-19 | $124.68 | $124.98 | $124.00 | $124.00 | $12.40 | 198,260 |
| 2017-10-18 | $124.11 | $124.32 | $124.03 | $124.11 | $12.41 | 145,320 |
| 2017-10-17 | $124.59 | $125.50 | $124.25 | $125.50 | $12.55 | 214,890 |
| 2017-10-16 | $126.33 | $126.40 | $125.14 | $125.45 | $12.55 | 246,380 |
| 2017-10-13 | $126.04 | $126.33 | $125.88 | $126.33 | $12.63 | 204,970 |
| 2017-10-12 | $125.26 | $125.46 | $125.08 | $125.32 | $12.53 | 81,400 |
| 2017-10-11 | $124.98 | $125.32 | $124.52 | $125.32 | $12.53 | 249,250 |
| 2017-10-10 | $125.04 | $125.35 | $124.50 | $124.50 | $12.45 | 121,260 |
| 2017-10-09 | $124.11 | $124.53 | $124.00 | $124.50 | $12.45 | 103,030 |
| 2017-10-06 | $122.73 | $123.53 | $122.19 | $123.51 | $12.35 | 156,520 |
| 2017-10-05 | $123.52 | $123.60 | $122.88 | $123.39 | $12.34 | 115,470 |
| 2017-10-04 | $123.70 | $123.70 | $123.00 | $123.60 | $12.36 | 213,580 |
| 2017-10-03 | $123.15 | $123.55 | $123.15 | $123.26 | $12.33 | 128,230 |
| 2017-10-02 | $123.55 | $123.71 | $123.15 | $123.15 | $12.32 | 520,230 |
| 2017-09-29 | $124.76 | $124.76 | $124.00 | $124.00 | $12.40 | 261,040 |
| 2017-09-28 | $124.44 | $124.85 | $124.28 | $124.64 | $12.46 | 130,330 |
| 2017-09-27 | $124.37 | $124.95 | $124.31 | $124.43 | $12.44 | 491,410 |
| 2017-09-26 | $126.06 | $126.24 | $125.44 | $125.62 | $12.56 | 430,860 |
| 2017-09-25 | $125.28 | $127.08 | $125.20 | $127.02 | $12.70 | 480,860 |
| 2017-09-22 | $125.60 | $125.72 | $125.42 | $125.69 | $12.57 | 367,700 |
| 2017-09-21 | $125.05 | $125.51 | $124.96 | $125.13 | $12.51 | 502,380 |
| 2017-09-20 | $127.28 | $127.41 | $125.70 | $126.08 | $12.61 | 289,530 |
| 2017-09-19 | $126.94 | $127.11 | $126.56 | $127.07 | $12.71 | 195,810 |
| 2017-09-18 | $127.25 | $127.25 | $126.50 | $126.84 | $12.68 | 346,100 |
| 2017-09-15 | $128.65 | $128.65 | $127.95 | $128.05 | $12.81 | 140,150 |
| 2017-09-14 | $128.01 | $128.93 | $128.01 | $128.63 | $12.86 | 290,430 |
| 2017-09-13 | $128.95 | $128.97 | $128.01 | $128.12 | $12.81 | 360,640 |
| 2017-09-12 | $128.52 | $129.06 | $128.49 | $129.06 | $12.91 | 155,620 |
| 2017-09-11 | $129.38 | $129.39 | $128.59 | $128.71 | $12.87 | 270,860 |
| 2017-09-08 | $130.80 | $130.80 | $130.24 | $130.54 | $13.05 | 194,970 |
| 2017-09-07 | $130.13 | $130.83 | $130.07 | $130.79 | $13.08 | 254,980 |
| 2017-09-06 | $130.02 | $130.02 | $129.00 | $129.32 | $12.93 | 312,920 |
| 2017-09-05 | $129.26 | $130.32 | $129.10 | $129.82 | $12.98 | 599,260 |
| 2017-09-01 | $128.65 | $129.25 | $127.80 | $129.25 | $12.93 | 836,470 |
| 2017-08-31 | $127.08 | $128.90 | $127.05 | $128.90 | $12.89 | 187,990 |
| 2017-08-30 | $126.90 | $127.10 | $126.72 | $126.82 | $12.68 | 218,750 |
| 2017-08-29 | $128.25 | $128.35 | $126.65 | $126.89 | $12.69 | 443,540 |
| 2017-08-28 | $125.81 | $127.20 | $125.81 | $127.17 | $12.72 | 385,630 |
| 2017-08-25 | $125.14 | $125.33 | $123.75 | $125.03 | $12.50 | 451,680 |
| 2017-08-24 | $124.79 | $125.29 | $124.63 | $125.29 | $12.53 | 162,360 |
| 2017-08-23 | $124.98 | $125.13 | $124.81 | $125.10 | $12.51 | 231,870 |
| 2017-08-22 | $125.05 | $125.05 | $124.32 | $124.61 | $12.46 | 286,060 |
| 2017-08-21 | $125.01 | $125.35 | $124.74 | $124.74 | $12.47 | 210,750 |
| 2017-08-18 | $125.75 | $126.00 | $124.56 | $124.73 | $12.47 | 363,040 |
| 2017-08-17 | $124.67 | $125.01 | $124.29 | $124.91 | $12.49 | 208,280 |
| 2017-08-16 | $123.15 | $124.47 | $123.09 | $124.31 | $12.43 | 196,210 |
| 2017-08-15 | $123.06 | $123.60 | $123.00 | $123.41 | $12.34 | 154,400 |
| 2017-08-14 | $124.46 | $124.62 | $124.15 | $124.28 | $12.43 | 169,610 |
| 2017-08-11 | $124.71 | $125.25 | $124.56 | $125.22 | $12.52 | 262,350 |
| 2017-08-10 | $124.41 | $124.88 | $124.41 | $124.64 | $12.46 | 464,140 |
| 2017-08-09 | $123.51 | $123.95 | $123.20 | $123.77 | $12.38 | 176,870 |
| 2017-08-08 | $122.45 | $122.50 | $121.49 | $122.30 | $12.23 | 206,550 |
| 2017-08-07 | $121.88 | $122.17 | $121.85 | $121.90 | $12.19 | 77,880 |
| 2017-08-04 | $122.50 | $122.50 | $121.84 | $122.07 | $12.21 | 115,760 |
| 2017-08-03 | $122.80 | $123.13 | $122.80 | $123.03 | $12.30 | 79,430 |
| 2017-08-02 | $122.99 | $123.38 | $122.77 | $122.78 | $12.28 | 126,490 |
| 2017-08-01 | $122.76 | $123.45 | $122.76 | $123.05 | $12.31 | 1,126,670 |
| 2017-07-31 | $122.84 | $123.17 | $122.84 | $123.17 | $12.32 | 177,320 |
| 2017-07-28 | $122.53 | $123.19 | $122.53 | $123.06 | $12.31 | 233,920 |
| 2017-07-27 | $122.06 | $122.39 | $121.76 | $122.17 | $12.22 | 83,370 |
| 2017-07-26 | $120.95 | $122.46 | $120.91 | $122.28 | $12.23 | 176,610 |
| 2017-07-25 | $121.44 | $121.64 | $121.19 | $121.32 | $12.13 | 117,430 |
| 2017-07-24 | $121.87 | $121.96 | $121.65 | $121.67 | $12.17 | 110,510 |
| 2017-07-21 | $121.36 | $121.76 | $121.23 | $121.63 | $12.16 | 196,230 |
| 2017-07-20 | $120.38 | $120.98 | $120.08 | $120.60 | $12.06 | 179,240 |
| 2017-07-19 | $120.41 | $120.50 | $120.24 | $120.38 | $12.04 | 266,670 |
| 2017-07-18 | $120.20 | $120.67 | $120.20 | $120.42 | $12.04 | 1,001,400 |
| 2017-07-17 | $119.82 | $119.82 | $119.62 | $119.62 | $11.96 | 839,680 |
| 2017-07-14 | $119.28 | $119.55 | $119.07 | $119.13 | $11.91 | 362,710 |
| 2017-07-13 | $118.23 | $118.23 | $118.03 | $118.17 | $11.82 | 2,167,000 |
| 2017-07-12 | $118.44 | $118.63 | $118.27 | $118.38 | $11.84 | 829,140 |
| 2017-07-11 | $117.59 | $118.03 | $117.24 | $117.98 | $11.80 | 360,490 |
| 2017-07-10 | $117.46 | $117.95 | $117.20 | $117.76 | $11.78 | 441,250 |
| 2017-07-07 | $118.01 | $118.11 | $117.19 | $117.61 | $11.76 | 449,010 |
| 2017-07-06 | $118.97 | $118.97 | $118.59 | $118.82 | $11.88 | 278,190 |
| 2017-07-05 | $118.12 | $118.97 | $118.12 | $118.85 | $11.88 | 299,620 |
| 2017-07-03 | $118.74 | $119.12 | $118.35 | $118.35 | $11.84 | 433,280 |
| 2017-06-30 | $120.35 | $120.77 | $120.35 | $120.43 | $12.04 | 346,350 |
| 2017-06-29 | $120.41 | $120.97 | $120.37 | $120.70 | $12.07 | 668,460 |
| 2017-06-28 | $121.46 | $121.46 | $121.16 | $121.31 | $12.13 | 117,910 |
| 2017-06-27 | $121.16 | $121.49 | $120.90 | $121.25 | $12.13 | 2,110,260 |
| 2017-06-26 | $120.70 | $120.88 | $120.55 | $120.73 | $12.07 | 170,160 |
| 2017-06-23 | $122.10 | $122.10 | $121.74 | $121.83 | $12.18 | 165,220 |
| 2017-06-22 | $121.45 | $121.56 | $121.05 | $121.28 | $12.13 | 596,110 |
| 2017-06-21 | $120.57 | $120.99 | $120.54 | $120.92 | $12.09 | 73,240 |
| 2017-06-20 | $120.76 | $120.79 | $120.51 | $120.60 | $12.06 | 105,680 |
| 2017-06-19 | $121.05 | $121.20 | $120.71 | $120.79 | $12.08 | 1,004,940 |
| 2017-06-16 | $121.75 | $121.81 | $121.64 | $121.66 | $12.17 | 98,570 |
| 2017-06-15 | $121.60 | $121.84 | $121.51 | $121.72 | $12.17 | 156,220 |
| 2017-06-14 | $123.86 | $124.05 | $122.00 | $122.23 | $12.22 | 259,350 |
| 2017-06-13 | $122.40 | $123.10 | $122.35 | $122.90 | $12.29 | 139,780 |
| 2017-06-12 | $122.80 | $123.06 | $122.75 | $122.80 | $12.28 | 101,010 |
| 2017-06-09 | $122.75 | $123.29 | $122.75 | $122.98 | $12.30 | 232,160 |
| 2017-06-08 | $124.59 | $124.59 | $123.39 | $124.07 | $12.41 | 392,290 |
| 2017-06-07 | $125.26 | $125.59 | $124.51 | $124.87 | $12.49 | 234,030 |
| 2017-06-06 | $125.46 | $125.71 | $125.25 | $125.54 | $12.55 | 407,100 |
| 2017-06-05 | $124.31 | $124.36 | $124.06 | $124.20 | $12.42 | 154,830 |
| 2017-06-02 | $123.84 | $124.10 | $123.23 | $124.01 | $12.40 | 231,850 |
| 2017-06-01 | $122.55 | $123.14 | $122.53 | $123.11 | $12.31 | 451,660 |
| 2017-05-31 | $122.99 | $123.60 | $122.73 | $123.05 | $12.31 | 212,500 |
| 2017-05-30 | $122.63 | $122.66 | $122.45 | $122.52 | $12.25 | 114,790 |
| 2017-05-26 | $122.93 | $123.15 | $122.80 | $122.98 | $12.30 | 130,730 |
| 2017-05-25 | $121.83 | $122.00 | $121.78 | $121.90 | $12.19 | 64,050 |
| 2017-05-24 | $121.54 | $122.06 | $121.34 | $122.01 | $12.20 | 117,330 |
| 2017-05-23 | $122.47 | $122.51 | $121.41 | $121.53 | $12.15 | 300,030 |
| 2017-05-22 | $122.06 | $122.50 | $122.00 | $122.31 | $12.23 | 334,130 |
| 2017-05-19 | $121.71 | $121.85 | $121.42 | $121.79 | $12.18 | 92,090 |
| 2017-05-18 | $122.22 | $122.22 | $121.00 | $121.20 | $12.12 | 150,140 |
| 2017-05-17 | $121.79 | $122.37 | $121.71 | $122.17 | $12.22 | 209,860 |
| 2017-05-16 | $119.84 | $120.21 | $119.75 | $119.99 | $12.00 | 153,380 |
| 2017-05-15 | $119.96 | $119.96 | $119.41 | $119.49 | $11.95 | 276,560 |
| 2017-05-12 | $119.28 | $119.46 | $119.08 | $119.14 | $11.91 | 105,330 |
| 2017-05-11 | $118.44 | $119.08 | $118.44 | $118.80 | $11.88 | 146,260 |
| 2017-05-10 | $118.70 | $118.79 | $118.17 | $118.35 | $11.84 | 308,690 |
| 2017-05-09 | $118.44 | $118.51 | $117.89 | $118.40 | $11.84 | 195,080 |
| 2017-05-08 | $119.35 | $119.37 | $119.06 | $119.10 | $11.91 | 133,070 |
| 2017-05-05 | $119.15 | $119.39 | $119.04 | $119.34 | $11.93 | 154,350 |
| 2017-05-04 | $119.25 | $119.55 | $119.00 | $119.19 | $11.92 | 381,100 |
| 2017-05-03 | $121.61 | $121.66 | $120.31 | $120.33 | $12.03 | 279,120 |
| 2017-05-02 | $121.54 | $122.04 | $121.54 | $122.02 | $12.20 | 150,770 |
| 2017-05-01 | $122.43 | $123.09 | $121.75 | $122.02 | $12.20 | 406,050 |
| 2017-04-28 | $122.70 | $123.15 | $122.70 | $123.13 | $12.31 | 243,110 |
| 2017-04-27 | $122.90 | $123.00 | $122.43 | $122.72 | $12.27 | 770,280 |
| 2017-04-26 | $122.53 | $123.34 | $122.38 | $123.32 | $12.33 | 144,410 |
| 2017-04-25 | $123.00 | $123.18 | $122.47 | $122.69 | $12.27 | 446,650 |
| 2017-04-24 | $123.19 | $123.94 | $123.17 | $123.94 | $12.39 | 384,390 |
| 2017-04-21 | $124.59 | $125.00 | $124.38 | $124.76 | $12.48 | 754,360 |
| 2017-04-20 | $124.30 | $124.53 | $124.21 | $124.43 | $12.44 | 177,900 |
| 2017-04-19 | $124.75 | $124.75 | $123.67 | $124.16 | $12.42 | 369,490 |
| 2017-04-18 | $125.01 | $125.46 | $124.29 | $125.28 | $12.53 | 274,660 |
| 2017-04-17 | $124.95 | $125.49 | $124.43 | $124.59 | $12.46 | 243,810 |
| 2017-04-13 | $125.00 | $125.02 | $124.46 | $125.01 | $12.50 | 734,550 |
| 2017-04-12 | $123.68 | $124.60 | $123.62 | $124.40 | $12.44 | 199,530 |
| 2017-04-11 | $122.80 | $123.79 | $122.71 | $123.56 | $12.36 | 225,510 |
| 2017-04-10 | $121.47 | $122.01 | $121.35 | $121.82 | $12.18 | 200,950 |
| 2017-04-07 | $122.72 | $123.04 | $121.53 | $121.79 | $12.18 | 342,910 |
| 2017-04-06 | $121.70 | $121.77 | $121.43 | $121.55 | $12.16 | 292,130 |
| 2017-04-05 | $121.00 | $121.99 | $120.79 | $121.98 | $12.20 | 229,770 |
| 2017-04-04 | $121.99 | $122.06 | $121.82 | $121.96 | $12.20 | 205,870 |
| 2017-04-03 | $121.09 | $121.71 | $121.05 | $121.67 | $12.17 | 315,910 |
| 2017-03-31 | $120.94 | $121.39 | $120.85 | $121.09 | $12.11 | 123,410 |
| 2017-03-30 | $121.15 | $121.43 | $120.75 | $120.85 | $12.09 | 200,460 |
| 2017-03-29 | $121.62 | $121.71 | $121.48 | $121.69 | $12.17 | 107,180 |
| 2017-03-28 | $122.21 | $122.21 | $121.19 | $121.44 | $12.14 | 237,160 |
| 2017-03-27 | $122.33 | $122.41 | $121.71 | $121.88 | $12.19 | 160,670 |
| 2017-03-24 | $120.84 | $121.53 | $120.83 | $121.18 | $12.12 | 208,110 |
| 2017-03-23 | $121.54 | $121.54 | $120.73 | $121.11 | $12.11 | 287,420 |
| 2017-03-22 | $121.17 | $121.50 | $121.12 | $121.19 | $12.12 | 417,940 |
| 2017-03-21 | $120.20 | $121.12 | $120.12 | $120.90 | $12.09 | 159,850 |
| 2017-03-20 | $119.75 | $119.92 | $119.62 | $119.90 | $11.99 | 104,780 |
| 2017-03-17 | $119.29 | $119.59 | $119.28 | $119.40 | $11.94 | 464,330 |
| 2017-03-16 | $119.69 | $119.69 | $119.05 | $119.09 | $11.91 | 204,810 |
| 2017-03-15 | $116.60 | $118.50 | $116.32 | $118.50 | $11.85 | 221,220 |
| 2017-03-14 | $116.75 | $117.27 | $116.31 | $116.44 | $11.64 | 126,440 |
| 2017-03-13 | $116.87 | $117.10 | $116.87 | $116.98 | $11.70 | 267,420 |
| 2017-03-10 | $116.71 | $116.98 | $116.49 | $116.98 | $11.70 | 171,300 |
| 2017-03-09 | $117.06 | $117.27 | $116.71 | $116.75 | $11.68 | 237,230 |
| 2017-03-08 | $117.27 | $117.60 | $117.27 | $117.40 | $11.74 | 199,690 |
| 2017-03-07 | $118.39 | $118.52 | $117.96 | $118.11 | $11.81 | 205,000 |
| 2017-03-06 | $119.71 | $119.71 | $119.01 | $119.11 | $11.91 | 701,860 |
| 2017-03-03 | $119.38 | $120.00 | $118.82 | $119.90 | $11.99 | 497,160 |
| 2017-03-02 | $120.14 | $120.63 | $119.60 | $119.99 | $12.00 | 325,320 |
| 2017-03-01 | $120.38 | $121.43 | $120.31 | $121.41 | $12.14 | 362,190 |
| 2017-02-28 | $122.15 | $122.21 | $121.27 | $121.60 | $12.16 | 422,170 |
| 2017-02-27 | $122.18 | $122.73 | $121.54 | $121.56 | $12.16 | 223,440 |
| 2017-02-24 | $122.28 | $122.28 | $121.70 | $122.06 | $12.21 | 348,790 |
| 2017-02-23 | $121.08 | $121.51 | $121.08 | $121.31 | $12.13 | 323,180 |
| 2017-02-22 | $120.11 | $120.31 | $119.61 | $120.30 | $12.03 | 150,080 |
| 2017-02-21 | $119.52 | $120.32 | $119.14 | $120.09 | $12.01 | 304,660 |
| 2017-02-17 | $120.63 | $120.71 | $120.00 | $120.03 | $12.00 | 367,970 |
| 2017-02-16 | $120.36 | $120.68 | $120.23 | $120.42 | $12.04 | 249,810 |
| 2017-02-15 | $118.61 | $119.80 | $118.51 | $119.78 | $11.98 | 237,280 |
| 2017-02-14 | $119.86 | $119.86 | $118.88 | $119.28 | $11.93 | 314,930 |
| 2017-02-13 | $118.99 | $119.21 | $118.48 | $119.11 | $11.91 | 272,140 |
| 2017-02-10 | $119.09 | $120.20 | $119.09 | $119.80 | $11.98 | 375,840 |
| 2017-02-09 | $120.76 | $120.90 | $119.55 | $119.60 | $11.96 | 218,230 |
| 2017-02-08 | $120.51 | $120.81 | $120.17 | $120.51 | $12.05 | 346,690 |
| 2017-02-07 | $119.58 | $119.99 | $119.56 | $119.77 | $11.98 | 197,670 |
| 2017-02-06 | $119.50 | $120.05 | $119.08 | $119.97 | $12.00 | 417,840 |
| 2017-02-03 | $118.14 | $118.58 | $118.04 | $118.40 | $11.84 | 187,940 |
| 2017-02-02 | $118.59 | $118.86 | $117.99 | $118.13 | $11.81 | 511,210 |
| 2017-02-01 | $117.01 | $117.65 | $116.50 | $117.48 | $11.75 | 268,960 |
| 2017-01-31 | $117.46 | $118.02 | $117.46 | $117.75 | $11.78 | 428,770 |
| 2017-01-30 | $115.96 | $116.46 | $115.93 | $116.23 | $11.62 | 290,270 |
| 2017-01-27 | $115.13 | $115.79 | $115.13 | $115.74 | $11.57 | 132,850 |
| 2017-01-26 | $115.38 | $115.69 | $115.21 | $115.55 | $11.55 | 2,154,750 |
| 2017-01-25 | $116.48 | $116.63 | $115.98 | $116.59 | $11.66 | 261,610 |
| 2017-01-24 | $117.87 | $118.28 | $117.25 | $117.49 | $11.75 | 444,750 |
| 2017-01-23 | $117.89 | $118.37 | $117.50 | $118.07 | $11.81 | 383,420 |
| 2017-01-20 | $116.80 | $117.94 | $116.74 | $117.33 | $11.73 | 361,580 |
| 2017-01-19 | $116.61 | $117.19 | $116.21 | $117.11 | $11.71 | 326,110 |
| 2017-01-18 | $118.10 | $118.20 | $116.92 | $117.11 | $11.71 | 528,720 |
| 2017-01-17 | $118.04 | $118.20 | $117.79 | $118.11 | $11.81 | 435,440 |
| 2017-01-13 | $115.98 | $116.51 | $115.53 | $116.42 | $11.64 | 261,780 |
| 2017-01-12 | $116.71 | $117.13 | $116.05 | $116.22 | $11.62 | 277,460 |
| 2017-01-11 | $115.12 | $116.40 | $114.42 | $115.76 | $11.58 | 185,550 |
| 2017-01-10 | $115.15 | $115.69 | $114.90 | $115.34 | $11.53 | 153,930 |
| 2017-01-09 | $114.68 | $115.15 | $114.40 | $114.88 | $11.49 | 278,380 |
| 2017-01-06 | $114.07 | $114.53 | $113.85 | $113.99 | $11.40 | 197,990 |
| 2017-01-05 | $114.40 | $115.08 | $114.40 | $114.77 | $11.48 | 214,550 |
| 2017-01-04 | $113.35 | $113.38 | $112.82 | $113.05 | $11.31 | 213,250 |
| 2017-01-03 | $111.69 | $113.21 | $111.63 | $112.61 | $11.26 | 677,810 |
| 2016-12-30 | $112.45 | $112.75 | $111.76 | $111.76 | $11.18 | 437,520 |
| 2016-12-29 | $111.39 | $112.71 | $111.33 | $112.41 | $11.24 | 546,380 |
| 2016-12-28 | $110.55 | $111.06 | $110.51 | $110.99 | $11.10 | 203,580 |
| 2016-12-27 | $110.69 | $110.78 | $110.42 | $110.71 | $11.07 | 519,220 |
| 2016-12-23 | $109.89 | $110.35 | $109.89 | $110.03 | $11.00 | 383,450 |
| 2016-12-22 | $109.89 | $110.18 | $109.60 | $109.68 | $10.97 | 430,830 |
| 2016-12-21 | $110.36 | $110.46 | $109.90 | $109.97 | $11.00 | 148,900 |
| 2016-12-20 | $109.63 | $110.11 | $109.45 | $109.94 | $10.99 | 339,490 |
| 2016-12-19 | $110.79 | $111.00 | $110.50 | $110.73 | $11.07 | 513,320 |
| 2016-12-16 | $109.99 | $110.85 | $109.64 | $110.13 | $11.01 | 594,590 |
| 2016-12-15 | $110.00 | $110.01 | $109.18 | $109.51 | $10.95 | 1,432,610 |
| 2016-12-14 | $113.12 | $113.15 | $110.69 | $111.00 | $11.10 | 1,457,920 |
| 2016-12-13 | $112.82 | $112.91 | $112.28 | $112.61 | $11.26 | 885,300 |
| 2016-12-12 | $112.80 | $113.26 | $112.47 | $112.97 | $11.30 | 342,280 |
| 2016-12-09 | $113.45 | $113.45 | $112.42 | $112.57 | $11.26 | 571,640 |
| 2016-12-08 | $113.96 | $114.00 | $113.69 | $113.79 | $11.38 | 165,630 |
| 2016-12-07 | $114.35 | $114.66 | $114.00 | $114.00 | $11.40 | 195,560 |
| 2016-12-06 | $113.90 | $114.10 | $113.50 | $113.61 | $11.36 | 131,610 |
| 2016-12-05 | $113.33 | $114.22 | $112.50 | $113.63 | $11.36 | 736,810 |
| 2016-12-02 | $114.01 | $114.47 | $114.01 | $114.32 | $11.43 | 194,070 |
| 2016-12-01 | $113.32 | $114.19 | $112.95 | $113.78 | $11.38 | 1,361,470 |
| 2016-11-30 | $114.92 | $114.99 | $113.78 | $114.06 | $11.41 | 968,530 |
| 2016-11-29 | $115.07 | $115.68 | $115.01 | $115.55 | $11.56 | 396,830 |
| 2016-11-28 | $115.37 | $116.03 | $115.02 | $116.01 | $11.60 | 3,884,390 |
| 2016-11-25 | $115.64 | $115.70 | $114.65 | $114.86 | $11.49 | 338,230 |
| 2016-11-23 | $116.08 | $116.12 | $114.99 | $115.49 | $11.55 | 720,410 |
| 2016-11-22 | $118.07 | $118.07 | $117.43 | $117.85 | $11.79 | 439,940 |
| 2016-11-21 | $118.09 | $118.18 | $117.61 | $117.86 | $11.79 | 402,300 |
| 2016-11-18 | $117.76 | $118.06 | $117.28 | $117.49 | $11.75 | 936,270 |
| 2016-11-17 | $119.23 | $119.48 | $117.84 | $118.43 | $11.84 | 861,890 |
| 2016-11-16 | $119.62 | $119.62 | $119.00 | $119.10 | $11.91 | 292,480 |
| 2016-11-15 | $118.73 | $119.50 | $118.73 | $119.40 | $11.94 | 374,100 |
| 2016-11-14 | $118.29 | $119.44 | $117.85 | $118.50 | $11.85 | 978,720 |
| 2016-11-11 | $121.98 | $122.04 | $118.70 | $119.40 | $11.94 | 1,587,200 |
| 2016-11-10 | $124.12 | $124.12 | $121.85 | $122.19 | $12.22 | 1,096,790 |
| 2016-11-09 | $126.91 | $126.91 | $123.60 | $124.03 | $12.40 | 842,420 |
| 2016-11-08 | $124.94 | $125.18 | $123.87 | $124.10 | $12.41 | 308,150 |
| 2016-11-07 | $125.13 | $125.17 | $124.39 | $124.61 | $12.46 | 621,710 |
| 2016-11-04 | $126.95 | $126.99 | $126.60 | $126.88 | $12.69 | 248,620 |
| 2016-11-03 | $126.03 | $126.85 | $125.85 | $126.72 | $12.67 | 811,470 |
| 2016-11-02 | $126.29 | $127.17 | $126.08 | $126.08 | $12.61 | 737,640 |
| 2016-11-01 | $125.35 | $125.62 | $125.14 | $125.18 | $12.52 | 369,200 |
| 2016-10-31 | $124.00 | $124.34 | $123.67 | $124.34 | $12.43 | 404,220 |
| 2016-10-28 | $123.68 | $124.84 | $123.28 | $124.00 | $12.40 | 500,190 |
| 2016-10-27 | $123.57 | $123.58 | $123.20 | $123.44 | $12.34 | 125,720 |
| 2016-10-26 | $123.77 | $123.77 | $123.08 | $123.23 | $12.32 | 219,340 |
| 2016-10-25 | $123.39 | $124.12 | $123.39 | $123.91 | $12.39 | 216,180 |
| 2016-10-24 | $123.74 | $123.74 | $122.66 | $123.03 | $12.30 | 177,400 |
| 2016-10-21 | $123.44 | $123.44 | $122.99 | $123.24 | $12.32 | 248,570 |
| 2016-10-20 | $123.86 | $123.96 | $123.08 | $123.19 | $12.32 | 341,730 |
| 2016-10-19 | $123.63 | $123.85 | $123.40 | $123.43 | $12.34 | 826,850 |
| 2016-10-18 | $122.52 | $123.02 | $122.29 | $122.87 | $12.29 | 343,970 |
| 2016-10-17 | $122.11 | $122.22 | $122.01 | $122.08 | $12.21 | 532,440 |
| 2016-10-14 | $121.73 | $122.49 | $121.68 | $121.76 | $12.18 | 205,760 |
| 2016-10-13 | $122.35 | $122.75 | $122.20 | $122.45 | $12.25 | 178,080 |
| 2016-10-12 | $122.20 | $122.20 | $121.66 | $122.08 | $12.21 | 135,620 |
| 2016-10-11 | $122.36 | $122.46 | $121.94 | $122.00 | $12.20 | 102,660 |
| 2016-10-10 | $122.88 | $122.88 | $122.39 | $122.56 | $12.26 | 136,160 |
| 2016-10-07 | $122.84 | $122.97 | $120.84 | $122.16 | $12.22 | 450,750 |
| 2016-10-06 | $122.14 | $122.33 | $121.66 | $121.99 | $12.20 | 498,730 |
| 2016-10-05 | $124.05 | $124.05 | $122.86 | $123.25 | $12.33 | 407,690 |
| 2016-10-04 | $125.83 | $125.83 | $123.32 | $123.52 | $12.35 | 1,285,230 |
| 2016-10-03 | $128.09 | $128.09 | $127.45 | $127.84 | $12.78 | 870,050 |
| 2016-09-30 | $129.35 | $129.35 | $127.81 | $128.18 | $12.82 | 384,720 |
| 2016-09-29 | $128.34 | $128.80 | $128.18 | $128.63 | $12.86 | 316,790 |
| 2016-09-28 | $128.89 | $128.89 | $128.32 | $128.77 | $12.88 | 241,730 |
| 2016-09-27 | $129.45 | $129.45 | $128.92 | $129.13 | $12.91 | 201,560 |
| 2016-09-26 | $130.45 | $130.56 | $130.00 | $130.05 | $13.01 | 695,760 |
| 2016-09-23 | $130.10 | $130.39 | $130.03 | $130.15 | $13.02 | 358,240 |
| 2016-09-22 | $130.20 | $130.74 | $130.01 | $130.10 | $13.01 | 454,730 |
| 2016-09-21 | $128.97 | $129.85 | $128.53 | $129.81 | $12.98 | 534,420 |
| 2016-09-20 | $128.04 | $128.06 | $127.73 | $127.87 | $12.79 | 94,390 |
| 2016-09-19 | $128.13 | $128.13 | $127.73 | $127.77 | $12.78 | 449,830 |
| 2016-09-16 | $127.41 | $127.69 | $127.22 | $127.55 | $12.76 | 574,470 |
| 2016-09-15 | $128.20 | $128.52 | $127.50 | $127.96 | $12.80 | 200,300 |
| 2016-09-14 | $128.51 | $128.99 | $128.51 | $128.74 | $12.87 | 146,690 |
| 2016-09-13 | $129.11 | $129.11 | $128.14 | $128.29 | $12.83 | 233,710 |
| 2016-09-12 | $128.97 | $129.38 | $128.50 | $129.16 | $12.92 | 179,540 |
| 2016-09-09 | $129.74 | $129.87 | $129.30 | $129.34 | $12.93 | 188,390 |
| 2016-09-08 | $130.84 | $131.06 | $129.98 | $130.15 | $13.01 | 420,880 |
| 2016-09-07 | $131.24 | $131.39 | $130.70 | $130.94 | $13.09 | 293,690 |
| 2016-09-06 | $130.01 | $131.51 | $129.82 | $131.29 | $13.13 | 459,950 |
| 2016-09-02 | $128.71 | $129.03 | $128.09 | $129.02 | $12.90 | 443,480 |
| 2016-09-01 | $127.28 | $127.97 | $127.19 | $127.80 | $12.78 | 393,490 |
| 2016-08-31 | $127.37 | $127.59 | $127.17 | $127.37 | $12.74 | 180,880 |
| 2016-08-30 | $128.33 | $128.43 | $127.46 | $127.47 | $12.75 | 218,240 |
| 2016-08-29 | $128.52 | $128.97 | $128.50 | $128.76 | $12.88 | 193,860 |
| 2016-08-26 | $129.52 | $130.54 | $128.49 | $128.62 | $12.86 | 621,100 |
| 2016-08-25 | $128.59 | $128.80 | $128.52 | $128.69 | $12.87 | 169,940 |
| 2016-08-24 | $129.40 | $129.44 | $128.87 | $128.89 | $12.89 | 333,160 |
| 2016-08-23 | $130.60 | $130.69 | $130.27 | $130.32 | $13.03 | 272,830 |
| 2016-08-22 | $130.26 | $130.39 | $130.00 | $130.13 | $13.01 | 245,880 |
| 2016-08-19 | $130.75 | $131.19 | $130.43 | $130.48 | $13.05 | 149,990 |
| 2016-08-18 | $131.58 | $131.73 | $131.26 | $131.71 | $13.17 | 150,750 |
| 2016-08-17 | $130.84 | $131.49 | $130.21 | $131.05 | $13.11 | 623,060 |
| 2016-08-16 | $130.65 | $131.57 | $130.65 | $131.11 | $13.11 | 179,190 |
| 2016-08-15 | $130.00 | $130.75 | $130.00 | $130.46 | $13.05 | 124,680 |
| 2016-08-12 | $131.73 | $131.80 | $129.77 | $129.99 | $13.00 | 892,040 |
| 2016-08-11 | $131.14 | $131.69 | $130.07 | $130.15 | $13.01 | 223,500 |
| 2016-08-10 | $131.97 | $131.97 | $130.81 | $131.10 | $13.11 | 174,690 |
| 2016-08-09 | $130.55 | $130.62 | $130.37 | $130.52 | $13.05 | 103,310 |
| 2016-08-08 | $129.99 | $130.26 | $129.87 | $130.03 | $13.00 | 422,660 |
| 2016-08-05 | $131.10 | $131.10 | $129.83 | $130.13 | $13.01 | 448,520 |
| 2016-08-04 | $132.63 | $132.79 | $132.48 | $132.56 | $13.26 | 390,440 |
| 2016-08-03 | $132.75 | $132.75 | $131.95 | $132.24 | $13.22 | 343,450 |
| 2016-08-02 | $132.67 | $133.10 | $132.56 | $132.96 | $13.30 | 619,960 |
| 2016-08-01 | $131.29 | $131.87 | $131.23 | $131.79 | $13.18 | 782,000 |
| 2016-07-29 | $130.92 | $131.91 | $130.42 | $131.61 | $13.16 | 171,150 |
| 2016-07-28 | $130.63 | $130.71 | $129.81 | $130.24 | $13.02 | 222,770 |
| 2016-07-27 | $129.31 | $130.64 | $128.70 | $130.64 | $13.06 | 352,500 |
| 2016-07-26 | $128.71 | $128.71 | $128.35 | $128.55 | $12.85 | 209,260 |
| 2016-07-25 | $128.12 | $128.69 | $127.76 | $127.94 | $12.79 | 153,660 |
| 2016-07-22 | $128.96 | $129.09 | $128.52 | $128.90 | $12.89 | 314,850 |
| 2016-07-21 | $128.29 | $129.90 | $128.18 | $129.90 | $12.99 | 202,540 |
| 2016-07-20 | $127.99 | $128.54 | $127.85 | $127.92 | $12.79 | 302,170 |
| 2016-07-19 | $129.51 | $129.81 | $129.38 | $129.75 | $12.98 | 110,660 |
| 2016-07-18 | $129.44 | $130.00 | $129.22 | $129.59 | $12.96 | 352,680 |
| 2016-07-15 | $129.05 | $129.66 | $128.87 | $129.25 | $12.93 | 150,720 |
| 2016-07-14 | $128.93 | $129.92 | $128.52 | $129.92 | $12.99 | 181,630 |
| 2016-07-13 | $130.58 | $131.00 | $130.38 | $130.86 | $13.09 | 126,510 |
| 2016-07-12 | $131.14 | $131.14 | $129.09 | $129.72 | $12.97 | 438,770 |
| 2016-07-11 | $132.16 | $132.43 | $131.82 | $131.88 | $13.19 | 213,320 |
| 2016-07-08 | $132.51 | $133.09 | $131.60 | $133.09 | $13.31 | 181,050 |
| 2016-07-07 | $132.31 | $132.67 | $131.65 | $132.35 | $13.24 | 711,930 |
| 2016-07-06 | $133.21 | $133.68 | $132.43 | $132.85 | $13.29 | 955,370 |
| 2016-07-05 | $131.47 | $132.17 | $130.75 | $132.00 | $13.20 | 431,680 |
| 2016-07-01 | $130.12 | $130.97 | $130.00 | $130.95 | $13.10 | 549,930 |
| 2016-06-30 | $128.42 | $128.95 | $128.09 | $128.95 | $12.90 | 472,020 |
| 2016-06-29 | $128.44 | $129.29 | $128.25 | $128.25 | $12.83 | 273,100 |
| 2016-06-28 | $127.99 | $129.05 | $127.57 | $127.83 | $12.78 | 453,060 |
| 2016-06-27 | $129.14 | $129.55 | $128.40 | $129.20 | $12.92 | 798,320 |
| 2016-06-24 | $129.40 | $129.40 | $127.55 | $128.46 | $12.85 | 1,000,060 |
| 2016-06-23 | $122.90 | $123.40 | $122.49 | $122.49 | $12.25 | 219,040 |
| 2016-06-22 | $123.32 | $123.64 | $123.12 | $123.38 | $12.34 | 179,720 |
| 2016-06-21 | $124.12 | $124.22 | $123.24 | $123.27 | $12.33 | 411,720 |
| 2016-06-20 | $124.84 | $125.61 | $124.59 | $125.55 | $12.56 | 215,670 |
| 2016-06-17 | $125.81 | $126.54 | $125.25 | $126.47 | $12.65 | 308,740 |
| 2016-06-16 | $127.76 | $128.01 | $124.63 | $124.80 | $12.48 | 860,490 |
| 2016-06-15 | $124.86 | $126.27 | $124.86 | $126.02 | $12.60 | 283,900 |
| 2016-06-14 | $125.41 | $125.45 | $124.80 | $125.23 | $12.52 | 580,690 |
| 2016-06-13 | $125.36 | $125.36 | $124.47 | $125.07 | $12.51 | 831,810 |
| 2016-06-10 | $124.00 | $124.38 | $123.62 | $124.19 | $12.42 | 302,400 |
| 2016-06-09 | $123.11 | $123.80 | $123.01 | $123.68 | $12.37 | 354,620 |
| 2016-06-08 | $122.72 | $123.04 | $122.64 | $122.94 | $12.29 | 224,290 |
| 2016-06-07 | $120.91 | $121.34 | $120.79 | $121.15 | $12.12 | 240,960 |
| 2016-06-06 | $121.28 | $121.47 | $120.88 | $121.33 | $12.13 | 460,450 |
| 2016-06-03 | $120.68 | $121.18 | $120.59 | $121.18 | $12.12 | 397,940 |
| 2016-06-02 | $118.20 | $118.26 | $117.94 | $117.94 | $11.79 | 210,720 |
| 2016-06-01 | $118.18 | $118.40 | $117.50 | $118.22 | $11.82 | 581,070 |
| 2016-05-31 | $117.95 | $118.68 | $117.95 | $118.38 | $11.84 | 413,700 |
| 2016-05-27 | $118.48 | $118.62 | $117.65 | $117.95 | $11.80 | 221,360 |
| 2016-05-26 | $120.05 | $120.05 | $118.80 | $118.86 | $11.89 | 250,430 |
| 2016-05-25 | $118.83 | $119.36 | $118.70 | $119.31 | $11.93 | 206,560 |
| 2016-05-24 | $120.39 | $120.57 | $119.63 | $119.66 | $11.97 | 266,540 |
| 2016-05-23 | $121.25 | $121.94 | $121.15 | $121.72 | $12.17 | 144,640 |
| 2016-05-20 | $122.66 | $122.66 | $121.71 | $122.02 | $12.20 | 303,920 |
| 2016-05-19 | $121.50 | $122.29 | $121.35 | $122.23 | $12.22 | 207,010 |
| 2016-05-18 | $123.57 | $124.11 | $122.29 | $122.51 | $12.25 | 476,970 |
| 2016-05-17 | $124.00 | $124.91 | $124.00 | $124.69 | $12.47 | 174,100 |
| 2016-05-16 | $125.39 | $125.39 | $123.94 | $124.23 | $12.42 | 162,770 |
| 2016-05-13 | $123.53 | $124.12 | $123.23 | $124.08 | $12.41 | 132,570 |
| 2016-05-12 | $124.47 | $124.74 | $123.44 | $123.56 | $12.36 | 186,130 |
| 2016-05-11 | $124.47 | $124.56 | $123.89 | $124.54 | $12.45 | 118,840 |
| 2016-05-10 | $123.16 | $123.68 | $122.50 | $123.43 | $12.34 | 124,780 |
| 2016-05-09 | $123.69 | $123.69 | $122.99 | $123.04 | $12.30 | 496,030 |
| 2016-05-06 | $125.31 | $126.20 | $125.31 | $125.62 | $12.56 | 218,230 |
| 2016-05-05 | $125.14 | $125.14 | $123.73 | $124.48 | $12.45 | 191,670 |
| 2016-05-04 | $125.35 | $125.59 | $124.03 | $124.75 | $12.48 | 382,780 |
| 2016-05-03 | $126.26 | $126.26 | $125.00 | $125.42 | $12.54 | 330,030 |
| 2016-05-02 | $126.30 | $126.43 | $125.52 | $125.83 | $12.58 | 444,530 |
| 2016-04-29 | $124.77 | $126.27 | $124.77 | $126.01 | $12.60 | 382,370 |
| 2016-04-28 | $122.25 | $123.72 | $122.11 | $123.63 | $12.36 | 257,700 |
| 2016-04-27 | $121.47 | $121.87 | $120.81 | $121.33 | $12.13 | 358,530 |
| 2016-04-26 | $121.11 | $121.18 | $120.83 | $121.11 | $12.11 | 348,060 |
| 2016-04-25 | $120.45 | $121.01 | $120.45 | $120.63 | $12.06 | 269,640 |
| 2016-04-22 | $121.09 | $121.32 | $119.60 | $120.19 | $12.02 | 364,350 |
| 2016-04-21 | $122.86 | $122.91 | $121.51 | $121.81 | $12.18 | 202,150 |
| 2016-04-20 | $122.08 | $122.36 | $121.09 | $121.32 | $12.13 | 351,760 |
| 2016-04-19 | $122.42 | $122.43 | $121.82 | $121.82 | $12.18 | 344,490 |
| 2016-04-18 | $120.87 | $120.90 | $120.02 | $120.04 | $12.00 | 445,750 |
| 2016-04-15 | $119.71 | $120.40 | $119.71 | $120.29 | $12.03 | 176,650 |
| 2016-04-14 | $120.39 | $120.46 | $119.33 | $119.41 | $11.94 | 1,291,050 |
| 2016-04-13 | $121.74 | $121.84 | $120.95 | $121.16 | $12.12 | 140,390 |
| 2016-04-12 | $122.58 | $122.73 | $122.13 | $122.48 | $12.25 | 359,250 |
| 2016-04-11 | $121.77 | $122.65 | $121.77 | $122.42 | $12.24 | 178,450 |
| 2016-04-08 | $120.45 | $121.10 | $120.35 | $120.90 | $12.09 | 373,130 |
| 2016-04-07 | $120.98 | $121.18 | $120.49 | $121.00 | $12.10 | 115,610 |
| 2016-04-06 | $119.08 | $119.59 | $118.79 | $119.23 | $11.92 | 191,840 |
| 2016-04-05 | $120.09 | $120.19 | $119.61 | $119.97 | $12.00 | 645,670 |
| 2016-04-04 | $119.05 | $119.05 | $118.40 | $118.40 | $11.84 | 369,480 |
| 2016-04-01 | $118.48 | $119.28 | $117.96 | $119.22 | $11.92 | 484,230 |
| 2016-03-31 | $120.52 | $120.70 | $120.07 | $120.07 | $12.01 | 308,520 |
| 2016-03-30 | $120.30 | $120.54 | $119.39 | $119.45 | $11.95 | 352,970 |
| 2016-03-29 | $119.88 | $121.10 | $119.19 | $121.07 | $12.11 | 291,300 |
| 2016-03-28 | $119.14 | $119.18 | $118.62 | $118.94 | $11.89 | 210,730 |
| 2016-03-24 | $118.92 | $119.21 | $118.62 | $118.62 | $11.86 | 157,620 |
| 2016-03-23 | $119.19 | $119.43 | $118.54 | $118.89 | $11.89 | 406,020 |
| 2016-03-22 | $122.20 | $122.31 | $121.41 | $121.68 | $12.17 | 202,490 |
| 2016-03-21 | $121.49 | $121.66 | $121.09 | $121.29 | $12.13 | 336,030 |
| 2016-03-18 | $122.18 | $122.65 | $121.92 | $122.17 | $12.22 | 175,630 |
| 2016-03-17 | $123.67 | $123.67 | $122.43 | $122.53 | $12.25 | 292,500 |
| 2016-03-16 | $119.85 | $123.05 | $119.67 | $122.91 | $12.29 | 688,730 |
| 2016-03-15 | $120.12 | $120.40 | $119.83 | $120.32 | $12.03 | 246,300 |
| 2016-03-14 | $122.78 | $122.78 | $119.91 | $120.23 | $12.02 | 458,200 |
| 2016-03-11 | $123.69 | $123.69 | $121.81 | $121.81 | $12.18 | 478,210 |
| 2016-03-10 | $122.91 | $124.19 | $122.87 | $123.95 | $12.40 | 316,030 |
| 2016-03-09 | $122.00 | $122.59 | $121.38 | $122.03 | $12.20 | 478,500 |
| 2016-03-08 | $124.41 | $124.41 | $122.91 | $123.06 | $12.31 | 187,810 |
| 2016-03-07 | $123.69 | $124.00 | $122.83 | $123.57 | $12.36 | 669,340 |
| 2016-03-04 | $123.68 | $124.77 | $122.83 | $123.05 | $12.31 | 382,270 |
| 2016-03-03 | $121.99 | $123.65 | $121.36 | $123.13 | $12.31 | 785,020 |
| 2016-03-02 | $120.89 | $121.57 | $120.56 | $121.57 | $12.16 | 587,760 |
| 2016-03-01 | $121.31 | $121.31 | $119.85 | $120.16 | $12.02 | 1,019,700 |
| 2016-02-29 | $120.06 | $121.00 | $119.94 | $121.00 | $12.10 | 1,423,050 |
| 2016-02-26 | $119.74 | $119.98 | $118.19 | $119.44 | $11.94 | 594,130 |
| 2016-02-25 | $119.97 | $121.24 | $119.97 | $120.25 | $12.03 | 1,987,580 |
| 2016-02-24 | $121.13 | $122.21 | $119.72 | $119.91 | $11.99 | 1,568,120 |
| 2016-02-23 | $119.09 | $119.72 | $118.99 | $119.49 | $11.95 | 295,650 |
| 2016-02-22 | $117.63 | $118.40 | $117.63 | $117.82 | $11.78 | 221,640 |
| 2016-02-19 | $119.74 | $120.22 | $119.44 | $119.86 | $11.99 | 316,560 |
| 2016-02-18 | $117.55 | $120.79 | $117.55 | $120.60 | $12.06 | 478,170 |
| 2016-02-17 | $117.80 | $118.21 | $117.35 | $117.92 | $11.79 | 148,350 |
| 2016-02-16 | $118.36 | $118.52 | $117.07 | $117.07 | $11.71 | 485,170 |
| 2016-02-12 | $120.52 | $121.08 | $120.32 | $120.77 | $12.08 | 2,480,510 |
| 2016-02-11 | $121.04 | $122.94 | $120.22 | $121.47 | $12.15 | 944,890 |
| 2016-02-10 | $116.31 | $116.76 | $115.68 | $116.74 | $11.67 | 188,030 |
| 2016-02-09 | $116.77 | $116.96 | $115.88 | $115.88 | $11.59 | 553,360 |
| 2016-02-08 | $115.89 | $117.06 | $115.74 | $116.14 | $11.61 | 643,500 |
| 2016-02-05 | $112.07 | $114.57 | $111.81 | $114.55 | $11.46 | 481,990 |
| 2016-02-04 | $112.63 | $112.88 | $112.16 | $112.75 | $11.28 | 538,260 |
| 2016-02-03 | $110.03 | $111.87 | $110.03 | $111.45 | $11.15 | 888,770 |
| 2016-02-02 | $110.16 | $110.24 | $109.62 | $110.24 | $11.02 | 259,630 |
| 2016-02-01 | $109.65 | $110.25 | $109.65 | $110.25 | $11.03 | 430,540 |
| 2016-01-29 | $108.75 | $109.08 | $108.54 | $109.07 | $10.91 | 91,690 |
| 2016-01-28 | $108.71 | $108.98 | $108.63 | $108.71 | $10.87 | 221,040 |
| 2016-01-27 | $109.02 | $110.15 | $108.91 | $109.88 | $10.99 | 250,500 |
| 2016-01-26 | $108.41 | $109.70 | $108.40 | $109.48 | $10.95 | 438,550 |
| 2016-01-25 | $107.88 | $108.20 | $107.76 | $108.17 | $10.82 | 1,430,250 |
| 2016-01-22 | $107.05 | $107.51 | $106.93 | $107.06 | $10.71 | 150,480 |
| 2016-01-21 | $107.11 | $107.49 | $106.66 | $107.46 | $10.75 | 122,020 |
| 2016-01-20 | $107.04 | $108.18 | $107.04 | $107.44 | $10.74 | 235,410 |
| 2016-01-19 | $106.21 | $106.45 | $105.84 | $106.05 | $10.61 | 223,520 |
| 2016-01-15 | $106.95 | $106.95 | $106.12 | $106.12 | $10.61 | 196,360 |
| 2016-01-14 | $105.76 | $106.21 | $104.52 | $105.03 | $10.50 | 112,500 |
| 2016-01-13 | $105.90 | $106.82 | $105.90 | $106.75 | $10.68 | 249,720 |
| 2016-01-12 | $106.12 | $106.58 | $105.80 | $106.36 | $10.64 | 103,040 |
| 2016-01-11 | $107.70 | $107.70 | $106.80 | $106.80 | $10.68 | 177,540 |
| 2016-01-08 | $107.59 | $107.81 | $107.15 | $107.71 | $10.77 | 230,340 |
| 2016-01-07 | $107.88 | $108.35 | $107.46 | $108.22 | $10.82 | 704,800 |
| 2016-01-06 | $106.39 | $106.82 | $106.07 | $106.68 | $10.67 | 305,210 |
| 2016-01-05 | $105.20 | $105.54 | $105.06 | $105.21 | $10.52 | 150,990 |
| 2016-01-04 | $105.08 | $105.69 | $104.54 | $104.90 | $10.49 | 313,590 |
| 2015-12-31 | $103.48 | $103.70 | $103.35 | $103.49 | $10.35 | 276,470 |
| 2015-12-30 | $103.56 | $103.62 | $103.35 | $103.42 | $10.34 | 226,870 |
| 2015-12-29 | $104.53 | $104.53 | $104.17 | $104.18 | $10.42 | 379,560 |
| 2015-12-28 | $104.48 | $104.56 | $104.11 | $104.25 | $10.43 | 208,920 |
| 2015-12-24 | $104.87 | $105.05 | $104.83 | $105.03 | $10.50 | 104,450 |
| 2015-12-23 | $104.40 | $104.55 | $104.28 | $104.33 | $10.43 | 216,220 |
| 2015-12-22 | $105.14 | $105.20 | $104.60 | $104.60 | $10.46 | 468,200 |
| 2015-12-21 | $104.78 | $105.50 | $104.78 | $105.17 | $10.52 | 264,860 |
| 2015-12-18 | $103.17 | $104.24 | $103.17 | $103.97 | $10.40 | 850,380 |
| 2015-12-17 | $102.80 | $102.94 | $102.26 | $102.49 | $10.25 | 488,250 |
| 2015-12-16 | $104.58 | $105.18 | $103.83 | $104.72 | $10.47 | 739,490 |
| 2015-12-15 | $103.63 | $103.94 | $103.44 | $103.49 | $10.35 | 404,320 |
| 2015-12-14 | $104.78 | $104.78 | $103.76 | $103.98 | $10.40 | 165,070 |
| 2015-12-11 | $103.96 | $105.33 | $103.96 | $105.12 | $10.51 | 151,980 |
| 2015-12-10 | $104.43 | $104.83 | $104.43 | $104.57 | $10.46 | 271,580 |
| 2015-12-09 | $105.59 | $105.59 | $104.47 | $104.66 | $10.47 | 400,170 |
| 2015-12-08 | $105.17 | $105.17 | $104.68 | $104.86 | $10.49 | 544,690 |
| 2015-12-07 | $105.37 | $105.37 | $104.59 | $104.69 | $10.47 | 472,700 |
| 2015-12-04 | $104.85 | $106.27 | $104.72 | $106.05 | $10.61 | 381,880 |
| 2015-12-03 | $103.21 | $104.00 | $102.98 | $103.77 | $10.38 | 268,320 |
| 2015-12-02 | $103.29 | $103.33 | $102.59 | $102.69 | $10.27 | 164,630 |
| 2015-12-01 | $104.29 | $104.40 | $103.87 | $104.34 | $10.43 | 341,010 |
| 2015-11-30 | $103.62 | $104.08 | $103.62 | $103.95 | $10.40 | 64,800 |
| 2015-11-27 | $103.20 | $103.42 | $102.99 | $103.27 | $10.33 | 991,570 |
| 2015-11-25 | $104.51 | $104.70 | $104.33 | $104.48 | $10.45 | 407,680 |
| 2015-11-24 | $105.16 | $105.16 | $104.87 | $104.98 | $10.50 | 73,230 |
| 2015-11-23 | $104.44 | $104.75 | $104.20 | $104.27 | $10.43 | 228,380 |
| 2015-11-20 | $105.65 | $105.65 | $105.06 | $105.15 | $10.52 | 156,580 |
| 2015-11-19 | $105.08 | $106.12 | $105.08 | $105.65 | $10.57 | 344,640 |
| 2015-11-18 | $104.39 | $104.82 | $104.24 | $104.45 | $10.45 | 401,290 |
| 2015-11-17 | $105.47 | $105.47 | $104.18 | $104.37 | $10.44 | 432,640 |
| 2015-11-16 | $105.97 | $106.04 | $105.60 | $105.77 | $10.58 | 266,470 |
| 2015-11-13 | $105.55 | $105.73 | $105.55 | $105.64 | $10.56 | 184,230 |
| 2015-11-12 | $105.17 | $106.27 | $105.04 | $105.93 | $10.59 | 271,110 |
| 2015-11-11 | $106.15 | $106.30 | $105.88 | $105.89 | $10.59 | 98,900 |
| 2015-11-10 | $106.09 | $106.71 | $105.93 | $106.27 | $10.63 | 149,120 |
| 2015-11-09 | $106.40 | $106.61 | $106.29 | $106.49 | $10.65 | 129,730 |
| 2015-11-06 | $106.32 | $106.49 | $106.10 | $106.19 | $10.62 | 385,370 |
| 2015-11-05 | $108.00 | $108.12 | $107.75 | $107.77 | $10.78 | 78,380 |
| 2015-11-04 | $109.14 | $109.14 | $108.06 | $108.10 | $10.81 | 149,810 |
| 2015-11-03 | $110.00 | $110.00 | $108.86 | $109.14 | $10.91 | 278,450 |
| 2015-11-02 | $110.80 | $111.01 | $110.68 | $110.74 | $11.07 | 117,290 |
| 2015-10-30 | $111.75 | $111.75 | $111.32 | $111.42 | $11.14 | 92,710 |
| 2015-10-29 | $112.36 | $112.57 | $111.90 | $111.90 | $11.19 | 112,210 |
| 2015-10-28 | $114.94 | $115.39 | $112.55 | $112.97 | $11.30 | 404,520 |
| 2015-10-27 | $113.47 | $114.01 | $113.47 | $113.89 | $11.39 | 115,120 |
| 2015-10-26 | $114.00 | $114.17 | $113.60 | $113.63 | $11.36 | 170,780 |
| 2015-10-23 | $114.10 | $114.10 | $113.31 | $113.70 | $11.37 | 185,420 |
| 2015-10-22 | $113.82 | $114.36 | $113.70 | $113.94 | $11.39 | 116,210 |
| 2015-10-21 | $114.69 | $114.69 | $113.79 | $114.04 | $11.40 | 112,890 |
| 2015-10-20 | $114.69 | $115.34 | $114.67 | $114.81 | $11.48 | 497,570 |
| 2015-10-19 | $114.89 | $114.97 | $114.18 | $114.18 | $11.42 | 399,490 |
| 2015-10-16 | $115.45 | $115.74 | $114.78 | $114.78 | $11.48 | 195,590 |
| 2015-10-15 | $115.53 | $116.07 | $115.22 | $115.51 | $11.55 | 688,700 |
| 2015-10-14 | $115.00 | $116.14 | $114.63 | $116.05 | $11.61 | 511,280 |
| 2015-10-13 | $113.56 | $114.08 | $113.56 | $114.08 | $11.41 | 172,700 |
| 2015-10-12 | $113.96 | $113.96 | $113.32 | $113.52 | $11.35 | 671,540 |
| 2015-10-09 | $112.54 | $113.27 | $112.54 | $113.20 | $11.32 | 301,680 |
| 2015-10-08 | $111.39 | $112.34 | $111.30 | $111.38 | $11.14 | 117,070 |
| 2015-10-07 | $111.73 | $112.14 | $111.73 | $111.93 | $11.19 | 340,140 |
| 2015-10-06 | $111.97 | $112.35 | $111.84 | $112.01 | $11.20 | 522,950 |
| 2015-10-05 | $111.26 | $111.51 | $110.70 | $110.90 | $11.09 | 396,910 |
| 2015-10-02 | $110.65 | $111.40 | $110.65 | $111.18 | $11.12 | 201,340 |
| 2015-10-01 | $109.06 | $109.32 | $108.76 | $108.87 | $10.89 | 143,840 |
| 2015-09-30 | $109.00 | $109.13 | $108.62 | $109.03 | $10.90 | 331,700 |
| 2015-09-29 | $110.42 | $110.80 | $110.10 | $110.10 | $11.01 | 370,610 |
| 2015-09-28 | $110.45 | $110.95 | $110.41 | $110.50 | $11.05 | 579,660 |
| 2015-09-25 | $112.06 | $112.15 | $111.73 | $112.02 | $11.20 | 243,220 |
| 2015-09-24 | $111.83 | $112.88 | $111.83 | $112.64 | $11.26 | 227,790 |
| 2015-09-23 | $110.67 | $110.67 | $110.36 | $110.36 | $11.04 | 257,710 |
| 2015-09-22 | $109.62 | $110.00 | $109.60 | $109.90 | $10.99 | 110,770 |
| 2015-09-21 | $110.63 | $110.74 | $110.56 | $110.68 | $11.07 | 161,160 |
| 2015-09-18 | $111.14 | $111.52 | $111.03 | $111.31 | $11.13 | 330,830 |
| 2015-09-17 | $109.00 | $110.68 | $109.00 | $110.52 | $11.05 | 280,230 |
| 2015-09-16 | $108.66 | $109.74 | $108.66 | $109.40 | $10.94 | 240,770 |
| 2015-09-15 | $107.96 | $108.11 | $107.84 | $107.91 | $10.79 | 57,560 |
| 2015-09-14 | $107.79 | $108.40 | $107.79 | $108.35 | $10.84 | 102,570 |
| 2015-09-11 | $107.82 | $108.20 | $107.46 | $108.18 | $10.82 | 131,950 |
| 2015-09-10 | $108.72 | $108.75 | $108.36 | $108.47 | $10.85 | 225,430 |
| 2015-09-09 | $108.77 | $108.77 | $107.65 | $108.22 | $10.82 | 232,720 |
| 2015-09-08 | $109.65 | $110.05 | $109.55 | $109.73 | $10.97 | 232,980 |
| 2015-09-04 | $109.18 | $109.69 | $109.18 | $109.67 | $10.97 | 204,110 |
| 2015-09-03 | $109.93 | $110.27 | $109.73 | $109.92 | $10.99 | 150,550 |
| 2015-09-02 | $111.29 | $111.50 | $110.68 | $110.79 | $11.08 | 135,260 |
| 2015-09-01 | $111.98 | $111.98 | $111.19 | $111.39 | $11.14 | 331,950 |
| 2015-08-31 | $110.44 | $111.04 | $110.23 | $110.95 | $11.10 | 194,720 |
| 2015-08-28 | $110.29 | $111.46 | $110.29 | $110.81 | $11.08 | 672,360 |
| 2015-08-27 | $109.51 | $110.07 | $109.33 | $109.82 | $10.98 | 499,980 |
| 2015-08-26 | $109.89 | $110.12 | $109.25 | $109.70 | $10.97 | 414,020 |
| 2015-08-25 | $112.22 | $112.22 | $110.90 | $111.31 | $11.13 | 300,750 |
| 2015-08-24 | $113.95 | $114.23 | $111.73 | $112.73 | $11.27 | 1,558,340 |
| 2015-08-21 | $113.20 | $113.50 | $112.38 | $113.27 | $11.33 | 662,660 |
| 2015-08-20 | $112.15 | $112.76 | $111.93 | $112.55 | $11.26 | 335,830 |
| 2015-08-19 | $109.83 | $110.78 | $109.81 | $110.65 | $11.07 | 513,600 |
| 2015-08-18 | $108.86 | $109.29 | $108.43 | $109.21 | $10.92 | 355,640 |
| 2015-08-17 | $109.66 | $109.66 | $109.13 | $109.20 | $10.92 | 123,000 |
| 2015-08-14 | $109.04 | $109.49 | $108.68 | $109.02 | $10.90 | 111,880 |
| 2015-08-13 | $109.15 | $109.18 | $108.85 | $108.97 | $10.90 | 238,650 |
| 2015-08-12 | $109.11 | $110.00 | $109.11 | $109.82 | $10.98 | 291,750 |
| 2015-08-11 | $108.78 | $108.78 | $107.92 | $108.40 | $10.84 | 232,800 |
| 2015-08-10 | $107.08 | $108.35 | $107.03 | $107.73 | $10.77 | 208,960 |
| 2015-08-07 | $106.67 | $107.38 | $106.67 | $106.77 | $10.68 | 240,280 |
| 2015-08-06 | $106.22 | $106.80 | $106.19 | $106.48 | $10.65 | 231,000 |
| 2015-08-05 | $106.44 | $106.50 | $105.88 | $105.95 | $10.60 | 174,150 |
| 2015-08-04 | $106.68 | $106.83 | $106.09 | $106.34 | $10.63 | 262,260 |
| 2015-08-03 | $106.62 | $106.84 | $106.11 | $106.17 | $10.62 | 231,860 |
| 2015-07-31 | $107.56 | $107.77 | $106.96 | $107.00 | $10.70 | 246,370 |
| 2015-07-30 | $106.21 | $107.02 | $105.95 | $106.35 | $10.64 | 176,040 |
| 2015-07-29 | $107.04 | $107.46 | $106.63 | $107.23 | $10.72 | 146,710 |
| 2015-07-28 | $107.26 | $107.26 | $106.97 | $107.11 | $10.71 | 86,760 |
| 2015-07-27 | $106.98 | $107.49 | $106.77 | $106.95 | $10.70 | 359,280 |
| 2015-07-24 | $105.66 | $107.56 | $105.66 | $107.41 | $10.74 | 241,390 |
| 2015-07-23 | $107.12 | $107.39 | $106.35 | $106.37 | $10.64 | 197,620 |
| 2015-07-22 | $106.44 | $107.07 | $106.32 | $106.91 | $10.69 | 253,550 |
| 2015-07-21 | $108.00 | $108.29 | $107.38 | $107.45 | $10.75 | 285,550 |
| 2015-07-20 | $108.71 | $108.80 | $107.68 | $107.77 | $10.78 | 726,490 |
| 2015-07-17 | $111.27 | $111.27 | $110.53 | $110.80 | $11.08 | 269,810 |
| 2015-07-16 | $111.89 | $112.03 | $111.83 | $111.91 | $11.19 | 192,400 |
| 2015-07-15 | $112.25 | $112.35 | $111.78 | $112.35 | $11.24 | 110,100 |
| 2015-07-14 | $113.28 | $113.28 | $112.80 | $112.90 | $11.29 | 182,580 |
| 2015-07-13 | $112.74 | $113.32 | $112.58 | $113.16 | $11.32 | 118,530 |
| 2015-07-10 | $113.28 | $113.82 | $113.25 | $113.66 | $11.37 | 193,810 |
| 2015-07-09 | $114.13 | $114.13 | $113.39 | $113.53 | $11.35 | 133,240 |
| 2015-07-08 | $113.61 | $113.80 | $113.27 | $113.27 | $11.33 | 273,030 |
| 2015-07-07 | $113.24 | $113.32 | $112.24 | $113.00 | $11.30 | 462,090 |
| 2015-07-06 | $113.97 | $114.73 | $113.91 | $114.27 | $11.43 | 243,250 |
| 2015-07-02 | $113.92 | $113.98 | $113.65 | $113.98 | $11.40 | 195,890 |
| 2015-07-01 | $114.34 | $114.59 | $114.17 | $114.26 | $11.43 | 256,670 |
| 2015-06-30 | $114.48 | $115.20 | $114.08 | $114.59 | $11.46 | 306,770 |
| 2015-06-29 | $115.08 | $115.40 | $114.81 | $115.26 | $11.53 | 286,320 |
| 2015-06-26 | $114.47 | $114.90 | $114.46 | $114.90 | $11.49 | 50,930 |
| 2015-06-25 | $114.62 | $114.84 | $114.59 | $114.67 | $11.47 | 312,490 |
| 2015-06-24 | $114.63 | $114.90 | $114.58 | $114.81 | $11.48 | 224,180 |
| 2015-06-23 | $115.23 | $115.37 | $115.05 | $115.15 | $11.52 | 75,920 |
Aberdeen Standard Physical Gold Shares ETF (SGOL) News Headlines
.jpg)
Gold ETF investors may be surprised by their tax bill on profits
The IRS treats gold — and exchange-traded funds backed by physical gold — as collectibles. Collectibles have a top 28% tax rate for long-term capital…
cnbc.com May 1, 2025Recent Aberdeen Standard Physical Gold Shares ETF (SGOL) News
Similar Companies to Aberdeen Standard Physical Gold Shares ETF (SGOL) 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 | -- | -- | -- |