iShares Russell 2500 ETF (SMMD) Exchange: BATS
Data as of May 9, 2025
$63.48 ($1.06) 1.70%
iShares Russell 2500 ETF - Daily Information
Click for more stock information on iShares Russell 2500 ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $63.04 |
| Previous Close | $63.48 |
| High | $64.00 |
| Low | $62.80 |
| Adjusted Open | $63.04 |
| Previous Adjusted Close | $63.48 |
| Adjusted High | $64.00 |
| Adjusted Low | $62.80 |
Invest in iShares Russell 2500 ETF (SMMD)
Historical Stock Data for iShares Russell 2500 ETF (SMMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $63.04 | $64.00 | $62.80 | $63.48 | $63.48 | 81,970 |
| 2025-05-07 | $62.39 | $62.67 | $61.96 | $62.42 | $62.42 | 166,490 |
| 2025-05-06 | $62.08 | $62.55 | $61.61 | $62.17 | $62.17 | 314,716 |
| 2025-05-05 | $62.34 | $63.11 | $62.34 | $62.62 | $62.62 | 226,196 |
| 2025-05-02 | $62.46 | $63.13 | $62.28 | $62.92 | $62.92 | 65,087 |
| 2025-05-01 | $61.66 | $62.16 | $61.17 | $61.59 | $61.59 | 173,185 |
| 2025-04-30 | $60.63 | $61.41 | $59.97 | $61.31 | $61.31 | 152,111 |
| 2025-04-29 | $61.11 | $61.77 | $60.79 | $61.57 | $61.57 | 184,041 |
| 2025-04-28 | $60.96 | $61.54 | $60.51 | $61.25 | $61.25 | 196,604 |
| 2025-04-25 | $60.51 | $61.00 | $60.36 | $61.00 | $61.00 | 103,270 |
| 2025-04-24 | $59.90 | $61.05 | $59.90 | $61.02 | $61.02 | 127,014 |
| 2025-04-23 | $60.46 | $61.35 | $59.52 | $59.68 | $59.68 | 114,510 |
| 2025-04-22 | $58.19 | $59.06 | $58.06 | $58.92 | $58.92 | 285,454 |
| 2025-04-21 | $58.25 | $58.25 | $56.74 | $57.27 | $57.27 | 285,539 |
| 2025-04-17 | $58.56 | $58.97 | $58.16 | $58.73 | $58.73 | 740,487 |
| 2025-04-16 | $58.52 | $58.91 | $57.54 | $58.29 | $58.29 | 344,888 |
| 2025-04-15 | $58.72 | $59.41 | $58.58 | $58.86 | $58.86 | 251,307 |
| 2025-04-14 | $59.08 | $59.10 | $57.97 | $58.84 | $58.84 | 257,605 |
| 2025-04-11 | $57.03 | $58.26 | $56.29 | $58.09 | $58.09 | 407,740 |
| 2025-04-10 | $58.11 | $58.26 | $55.97 | $57.27 | $57.27 | 261,538 |
| 2025-04-09 | $54.30 | $60.19 | $53.98 | $59.81 | $59.81 | 352,855 |
| 2025-04-08 | $57.69 | $58.43 | $54.01 | $54.81 | $54.81 | 330,878 |
| 2025-04-07 | $54.50 | $58.70 | $53.81 | $56.02 | $56.02 | 751,632 |
| 2025-04-04 | $57.38 | $57.63 | $55.44 | $56.68 | $56.68 | 417,419 |
| 2025-04-03 | $60.88 | $61.44 | $59.50 | $59.57 | $59.57 | 226,390 |
| 2025-04-02 | $61.97 | $63.94 | $61.81 | $63.75 | $63.75 | 84,011 |
| 2025-04-01 | $62.17 | $63.16 | $61.88 | $62.76 | $62.76 | 197,545 |
| 2025-03-31 | $62.08 | $62.90 | $61.46 | $62.54 | $62.54 | 164,820 |
| 2025-03-28 | $63.93 | $64.01 | $62.36 | $62.66 | $62.66 | 105,043 |
| 2025-03-27 | $64.15 | $64.39 | $63.70 | $63.88 | $63.88 | 199,275 |
| 2025-03-26 | $64.93 | $65.16 | $64.05 | $64.24 | $64.24 | 251,029 |
| 2025-03-25 | $65.05 | $65.26 | $64.56 | $64.85 | $64.85 | 203,950 |
| 2025-03-24 | $64.21 | $65.11 | $64.21 | $65.04 | $65.04 | 359,543 |
| 2025-03-21 | $63.14 | $63.58 | $62.87 | $63.52 | $63.52 | 94,778 |
| 2025-03-20 | $63.62 | $64.41 | $63.62 | $63.82 | $63.82 | 221,664 |
| 2025-03-19 | $63.43 | $64.52 | $63.37 | $64.21 | $64.21 | 264,632 |
| 2025-03-18 | $63.48 | $63.48 | $62.95 | $63.29 | $63.29 | 129,287 |
| 2025-03-17 | $63.14 | $64.20 | $63.12 | $64.01 | $63.82 | 243,006 |
| 2025-03-14 | $62.18 | $63.17 | $62.07 | $63.14 | $62.95 | 185,437 |
| 2025-03-13 | $62.75 | $62.75 | $61.18 | $61.55 | $61.36 | 372,696 |
| 2025-03-12 | $63.16 | $63.55 | $62.22 | $62.64 | $62.64 | 120,267 |
| 2025-03-11 | $62.64 | $63.23 | $61.93 | $62.54 | $62.54 | 728,221 |
| 2025-03-10 | $63.56 | $64.01 | $62.19 | $62.81 | $62.81 | 137,057 |
| 2025-03-07 | $63.86 | $64.58 | $62.95 | $64.35 | $64.35 | 162,005 |
| 2025-03-06 | $64.54 | $64.90 | $63.76 | $64.07 | $64.07 | 110,296 |
| 2025-03-05 | $64.70 | $65.28 | $64.02 | $65.24 | $65.24 | 155,610 |
| 2025-03-04 | $64.84 | $65.50 | $63.48 | $64.49 | $64.49 | 131,835 |
| 2025-03-03 | $67.93 | $69.03 | $65.04 | $65.41 | $65.41 | 106,881 |
| 2025-02-28 | $66.17 | $67.10 | $66.02 | $67.10 | $67.10 | 107,887 |
| 2025-02-27 | $67.55 | $67.55 | $66.32 | $66.39 | $66.39 | 129,866 |
| 2025-02-26 | $67.31 | $68.03 | $67.09 | $67.29 | $67.29 | 93,776 |
| 2025-02-25 | $67.46 | $67.63 | $66.61 | $67.17 | $67.17 | 170,364 |
| 2025-02-24 | $68.01 | $68.31 | $66.98 | $67.40 | $67.40 | 180,676 |
| 2025-02-21 | $69.94 | $70.07 | $67.51 | $67.59 | $67.59 | 71,460 |
| 2025-02-20 | $70.13 | $70.13 | $69.13 | $69.57 | $69.57 | 67,831 |
| 2025-02-19 | $70.10 | $70.42 | $70.05 | $70.28 | $70.28 | 58,971 |
| 2025-02-18 | $70.28 | $70.63 | $70.16 | $70.61 | $70.61 | 68,850 |
| 2025-02-14 | $70.38 | $70.52 | $69.94 | $70.14 | $70.14 | 77,068 |
| 2025-02-13 | $69.77 | $70.13 | $69.37 | $70.12 | $70.12 | 85,424 |
| 2025-02-12 | $68.86 | $69.43 | $68.76 | $69.27 | $69.27 | 101,722 |
| 2025-02-11 | $69.72 | $70.02 | $69.59 | $69.81 | $69.81 | 73,735 |
| 2025-02-10 | $70.35 | $70.35 | $69.91 | $70.16 | $70.16 | 97,524 |
| 2025-02-07 | $70.68 | $70.73 | $69.77 | $69.88 | $69.88 | 84,395 |
| 2025-02-06 | $71.29 | $71.29 | $70.23 | $70.72 | $70.72 | 66,238 |
| 2025-02-05 | $70.44 | $70.85 | $70.05 | $70.85 | $70.85 | 78,822 |
| 2025-02-04 | $69.59 | $70.20 | $69.45 | $70.19 | $70.19 | 67,948 |
| 2025-02-03 | $68.68 | $69.93 | $68.61 | $69.52 | $69.52 | 99,306 |
| 2025-01-31 | $71.09 | $71.27 | $70.08 | $70.31 | $70.31 | 204,989 |
| 2025-01-30 | $70.42 | $71.25 | $70.42 | $70.85 | $70.85 | 91,697 |
| 2025-01-29 | $70.39 | $70.65 | $69.77 | $70.19 | $70.19 | 76,777 |
| 2025-01-28 | $70.23 | $70.65 | $70.05 | $70.43 | $70.43 | 102,776 |
| 2025-01-27 | $70.48 | $70.95 | $69.82 | $70.30 | $70.30 | 227,433 |
| 2025-01-24 | $71.17 | $71.34 | $70.82 | $71.03 | $71.03 | 46,262 |
| 2025-01-23 | $70.70 | $71.19 | $70.38 | $71.19 | $71.19 | 137,982 |
| 2025-01-22 | $71.29 | $71.29 | $70.83 | $70.96 | $70.96 | 69,124 |
| 2025-01-21 | $70.60 | $71.27 | $70.42 | $71.27 | $71.27 | 81,145 |
| 2025-01-17 | $70.35 | $70.35 | $69.89 | $69.97 | $69.97 | 46,857 |
| 2025-01-16 | $69.37 | $69.86 | $69.14 | $69.79 | $69.79 | 86,314 |
| 2025-01-15 | $69.67 | $69.87 | $69.12 | $69.42 | $69.42 | 104,990 |
| 2025-01-14 | $68.03 | $68.34 | $67.58 | $68.30 | $68.30 | 125,308 |
| 2025-01-13 | $66.85 | $67.51 | $66.57 | $67.43 | $67.43 | 152,548 |
| 2025-01-10 | $67.47 | $67.47 | $66.79 | $67.18 | $67.18 | 170,966 |
| 2025-01-08 | $68.01 | $68.37 | $67.54 | $68.34 | $68.34 | 57,819 |
| 2025-01-07 | $69.29 | $69.45 | $68.08 | $68.46 | $68.46 | 109,846 |
| 2025-01-06 | $69.21 | $69.67 | $68.82 | $68.93 | $68.93 | 125,302 |
| 2025-01-03 | $68.22 | $68.89 | $67.84 | $68.85 | $68.85 | 64,999 |
| 2025-01-02 | $68.72 | $68.84 | $67.51 | $67.84 | $67.84 | 131,203 |
| 2024-12-31 | $68.40 | $68.48 | $67.77 | $68.00 | $68.00 | 122,562 |
| 2024-12-30 | $67.97 | $68.22 | $67.20 | $67.91 | $67.91 | 390,185 |
| 2024-12-27 | $68.77 | $69.14 | $67.92 | $68.43 | $68.43 | 375,427 |
| 2024-12-26 | $68.48 | $69.31 | $68.34 | $69.30 | $69.30 | 116,119 |
| 2024-12-24 | $68.53 | $68.94 | $68.10 | $68.94 | $68.94 | 37,716 |
| 2024-12-23 | $68.07 | $68.30 | $67.62 | $68.27 | $68.27 | 284,320 |
| 2024-12-20 | $67.23 | $68.86 | $67.14 | $68.37 | $68.37 | 140,406 |
| 2024-12-19 | $68.56 | $68.84 | $67.54 | $67.66 | $67.66 | 171,720 |
| 2024-12-18 | $70.94 | $71.16 | $67.57 | $67.86 | $67.86 | 105,505 |
| 2024-12-17 | $71.24 | $71.42 | $70.54 | $70.76 | $70.76 | 114,728 |
| 2024-12-16 | $71.72 | $72.02 | $71.49 | $71.82 | $71.54 | 129,877 |
| 2024-12-13 | $71.88 | $72.32 | $71.27 | $71.61 | $71.33 | 93,231 |
| 2024-12-12 | $72.31 | $72.57 | $71.95 | $72.02 | $71.74 | 80,835 |
| 2024-12-11 | $72.73 | $72.82 | $72.30 | $72.60 | $72.32 | 204,506 |
| 2024-12-10 | $72.56 | $72.73 | $72.10 | $72.21 | $71.93 | 116,593 |
| 2024-12-09 | $73.30 | $73.52 | $72.62 | $72.64 | $72.36 | 162,089 |
| 2024-12-06 | $73.30 | $73.76 | $72.81 | $72.97 | $72.69 | 77,659 |
| 2024-12-05 | $73.75 | $73.75 | $72.85 | $72.97 | $72.69 | 88,245 |
| 2024-12-04 | $73.74 | $73.79 | $73.27 | $73.72 | $73.43 | 144,654 |
| 2024-12-03 | $73.80 | $73.80 | $73.20 | $73.44 | $73.16 | 82,976 |
| 2024-12-02 | $74.04 | $74.11 | $73.39 | $73.75 | $73.46 | 53,171 |
| 2024-11-29 | $74.15 | $74.24 | $73.80 | $73.94 | $73.65 | 60,461 |
| 2024-11-27 | $73.93 | $74.43 | $73.47 | $73.60 | $73.31 | 79,918 |
| 2024-11-26 | $73.88 | $74.02 | $73.40 | $73.64 | $73.35 | 401,091 |
| 2024-11-25 | $73.72 | $74.66 | $73.72 | $74.08 | $73.79 | 172,498 |
| 2024-11-22 | $72.09 | $73.04 | $72.09 | $73.02 | $72.74 | 73,292 |
| 2024-11-21 | $71.01 | $72.03 | $70.81 | $71.87 | $71.59 | 563,690 |
| 2024-11-20 | $70.30 | $70.66 | $69.99 | $70.66 | $70.39 | 100,080 |
| 2024-11-19 | $69.48 | $70.44 | $69.35 | $70.44 | $70.17 | 214,794 |
| 2024-11-18 | $70.25 | $70.42 | $69.75 | $70.14 | $69.87 | 127,142 |
| 2024-11-15 | $70.93 | $70.93 | $69.71 | $69.94 | $69.94 | 107,007 |
| 2024-11-14 | $71.71 | $71.73 | $70.67 | $70.85 | $70.85 | 250,314 |
| 2024-11-13 | $72.56 | $72.59 | $71.54 | $71.65 | $71.65 | 126,919 |
| 2024-11-12 | $72.55 | $72.97 | $71.81 | $72.06 | $72.06 | 77,557 |
| 2024-11-11 | $72.81 | $73.26 | $72.73 | $73.07 | $73.07 | 380,890 |
| 2024-11-08 | $71.86 | $72.23 | $71.76 | $72.16 | $72.16 | 51,092 |
| 2024-11-07 | $72.09 | $72.24 | $71.58 | $71.87 | $71.87 | 166,072 |
| 2024-11-06 | $72.16 | $72.16 | $70.71 | $71.79 | $71.79 | 106,383 |
| 2024-11-05 | $67.51 | $68.76 | $67.51 | $68.74 | $68.74 | 56,747 |
| 2024-11-04 | $67.42 | $68.09 | $67.32 | $67.59 | $67.59 | 204,116 |
| 2024-11-01 | $67.63 | $67.94 | $67.29 | $67.43 | $67.43 | 59,225 |
| 2024-10-31 | $68.13 | $68.33 | $67.11 | $67.11 | $67.11 | 47,633 |
| 2024-10-30 | $67.90 | $68.91 | $67.90 | $68.21 | $68.21 | 57,612 |
| 2024-10-29 | $67.95 | $68.21 | $67.82 | $68.16 | $68.16 | 35,585 |
| 2024-10-28 | $67.97 | $68.41 | $67.97 | $68.27 | $68.27 | 52,576 |
| 2024-10-25 | $68.14 | $68.20 | $67.35 | $67.42 | $67.42 | 41,293 |
| 2024-10-24 | $67.76 | $67.97 | $67.42 | $67.73 | $67.73 | 54,202 |
| 2024-10-23 | $67.86 | $67.88 | $67.16 | $67.61 | $67.61 | 155,306 |
| 2024-10-22 | $68.10 | $68.14 | $67.79 | $67.99 | $67.99 | 37,047 |
| 2024-10-21 | $69.32 | $69.32 | $68.21 | $68.34 | $68.34 | 82,257 |
| 2024-10-18 | $69.61 | $69.61 | $69.16 | $69.32 | $69.32 | 32,997 |
| 2024-10-17 | $69.41 | $69.41 | $68.95 | $69.20 | $69.20 | 60,110 |
| 2024-10-16 | $69.08 | $69.43 | $68.87 | $69.34 | $69.34 | 98,812 |
| 2024-10-15 | $68.54 | $69.20 | $68.36 | $68.54 | $68.54 | 40,002 |
| 2024-10-14 | $68.39 | $68.62 | $67.96 | $68.60 | $68.60 | 57,929 |
| 2024-10-11 | $67.24 | $68.21 | $67.24 | $68.21 | $68.21 | 31,506 |
| 2024-10-10 | $66.96 | $67.09 | $66.54 | $67.06 | $67.06 | 48,488 |
| 2024-10-09 | $66.96 | $67.64 | $66.96 | $67.46 | $67.46 | 1,051,216 |
| 2024-10-08 | $66.97 | $67.19 | $66.74 | $67.01 | $67.01 | 59,567 |
| 2024-10-07 | $67.32 | $67.32 | $66.56 | $66.93 | $66.93 | 57,939 |
| 2024-10-04 | $67.57 | $67.57 | $67.04 | $67.52 | $67.52 | 56,172 |
| 2024-10-03 | $66.74 | $66.98 | $66.47 | $66.67 | $66.67 | 59,370 |
| 2024-10-02 | $66.86 | $67.38 | $66.70 | $67.09 | $67.09 | 41,724 |
| 2024-10-01 | $67.64 | $67.64 | $66.54 | $67.03 | $67.03 | 86,683 |
| 2024-09-30 | $67.44 | $67.87 | $67.18 | $67.73 | $67.73 | 84,565 |
| 2024-09-27 | $67.87 | $68.26 | $67.45 | $67.71 | $67.71 | 236,720 |
| 2024-09-26 | $67.70 | $67.82 | $67.28 | $67.44 | $67.44 | 54,719 |
| 2024-09-25 | $67.61 | $67.61 | $66.87 | $66.94 | $66.94 | 66,174 |
| 2024-09-24 | $67.99 | $68.01 | $67.60 | $67.91 | $67.66 | 46,570 |
| 2024-09-23 | $67.87 | $68.03 | $67.59 | $67.75 | $67.51 | 25,656 |
| 2024-09-20 | $68.20 | $68.20 | $67.58 | $67.69 | $67.45 | 102,264 |
| 2024-09-19 | $68.39 | $68.39 | $67.89 | $68.15 | $67.90 | 106,657 |
| 2024-09-18 | $67.27 | $68.19 | $66.76 | $67.03 | $66.79 | 88,550 |
| 2024-09-17 | $67.26 | $67.48 | $66.75 | $66.96 | $66.72 | 46,077 |
| 2024-09-16 | $66.47 | $66.59 | $66.11 | $66.57 | $66.33 | 102,775 |
| 2024-09-13 | $65.42 | $66.21 | $65.41 | $66.19 | $66.19 | 37,465 |
| 2024-09-12 | $64.44 | $65.04 | $64.12 | $64.93 | $64.93 | 51,122 |
| 2024-09-11 | $63.72 | $64.29 | $62.79 | $64.26 | $64.26 | 65,356 |
| 2024-09-10 | $64.15 | $64.15 | $63.35 | $64.01 | $64.01 | 85,014 |
| 2024-09-09 | $64.16 | $64.55 | $63.87 | $64.12 | $64.12 | 90,697 |
| 2024-09-06 | $64.85 | $65.10 | $63.62 | $63.83 | $63.83 | 39,308 |
| 2024-09-05 | $65.21 | $65.28 | $64.54 | $64.81 | $64.81 | 237,476 |
| 2024-09-04 | $65.30 | $65.73 | $64.87 | $65.16 | $65.16 | 46,263 |
| 2024-09-03 | $66.68 | $66.68 | $65.12 | $65.29 | $65.29 | 20,588 |
| 2024-08-30 | $66.94 | $67.09 | $66.25 | $67.01 | $67.01 | 44,745 |
| 2024-08-29 | $66.76 | $67.23 | $66.25 | $66.69 | $66.69 | 70,086 |
| 2024-08-28 | $66.46 | $66.69 | $65.99 | $66.29 | $66.29 | 38,372 |
| 2024-08-27 | $66.65 | $66.79 | $66.37 | $66.67 | $66.67 | 42,380 |
| 2024-08-26 | $67.54 | $67.54 | $66.94 | $67.01 | $67.01 | 55,488 |
| 2024-08-23 | $65.81 | $67.08 | $65.81 | $67.08 | $67.08 | 46,586 |
| 2024-08-22 | $65.93 | $65.93 | $65.28 | $65.38 | $65.38 | 25,196 |
| 2024-08-21 | $65.38 | $65.86 | $65.24 | $65.80 | $65.80 | 23,531 |
| 2024-08-20 | $65.61 | $65.71 | $64.89 | $65.06 | $65.06 | 32,438 |
| 2024-08-19 | $65.17 | $65.69 | $65.04 | $65.69 | $65.69 | 90,815 |
| 2024-08-16 | $64.83 | $65.07 | $64.68 | $65.04 | $65.04 | 40,597 |
| 2024-08-15 | $64.61 | $65.08 | $64.46 | $64.87 | $64.87 | 52,657 |
| 2024-08-14 | $64.07 | $64.07 | $63.26 | $63.50 | $63.50 | 114,032 |
| 2024-08-13 | $63.06 | $63.67 | $62.88 | $63.62 | $63.62 | 69,864 |
| 2024-08-12 | $63.23 | $63.23 | $62.60 | $62.71 | $62.71 | 53,051 |
| 2024-08-09 | $62.96 | $63.36 | $62.83 | $63.19 | $63.19 | 37,386 |
| 2024-08-08 | $62.39 | $63.29 | $62.39 | $63.28 | $63.28 | 47,490 |
| 2024-08-07 | $63.33 | $63.37 | $61.64 | $61.73 | $61.73 | 66,595 |
| 2024-08-06 | $62.23 | $63.22 | $61.61 | $62.40 | $62.40 | 259,066 |
| 2024-08-05 | $60.91 | $62.41 | $60.49 | $61.71 | $61.71 | 80,201 |
| 2024-08-02 | $64.00 | $64.14 | $62.97 | $63.65 | $63.65 | 90,394 |
| 2024-08-01 | $67.55 | $67.55 | $65.24 | $65.68 | $65.68 | 83,868 |
| 2024-07-31 | $67.31 | $68.37 | $66.89 | $67.34 | $67.34 | 41,957 |
| 2024-07-30 | $66.97 | $67.26 | $66.45 | $66.78 | $66.78 | 83,755 |
| 2024-07-29 | $67.38 | $67.38 | $66.41 | $66.66 | $66.66 | 182,805 |
| 2024-07-26 | $66.61 | $67.10 | $66.47 | $66.98 | $66.98 | 108,819 |
| 2024-07-25 | $65.32 | $66.86 | $65.32 | $65.89 | $65.89 | 45,022 |
| 2024-07-24 | $66.10 | $66.66 | $65.16 | $65.18 | $65.18 | 26,561 |
| 2024-07-23 | $65.90 | $66.76 | $65.90 | $66.54 | $66.54 | 165,919 |
| 2024-07-22 | $65.76 | $66.27 | $65.05 | $66.26 | $66.26 | 112,546 |
| 2024-07-19 | $65.91 | $65.91 | $65.18 | $65.38 | $65.38 | 81,963 |
| 2024-07-18 | $66.73 | $67.34 | $65.50 | $65.76 | $65.76 | 75,705 |
| 2024-07-17 | $66.68 | $67.79 | $66.68 | $66.70 | $66.70 | 154,279 |
| 2024-07-16 | $66.24 | $67.57 | $66.13 | $67.52 | $67.52 | 78,397 |
| 2024-07-15 | $65.45 | $66.00 | $65.35 | $65.67 | $65.67 | 41,514 |
| 2024-07-12 | $64.90 | $65.28 | $64.73 | $64.96 | $64.96 | 38,065 |
| 2024-07-11 | $63.56 | $64.33 | $63.50 | $64.29 | $64.29 | 98,891 |
| 2024-07-10 | $62.32 | $62.56 | $61.92 | $62.56 | $62.56 | 30,366 |
| 2024-07-09 | $62.31 | $62.44 | $61.77 | $61.94 | $61.94 | 37,921 |
| 2024-07-08 | $62.22 | $62.63 | $62.06 | $62.15 | $62.15 | 56,490 |
| 2024-07-05 | $62.34 | $62.34 | $61.72 | $61.92 | $61.92 | 49,147 |
| 2024-07-03 | $62.34 | $62.65 | $62.05 | $62.28 | $62.28 | 17,437 |
| 2024-07-02 | $61.92 | $62.18 | $61.86 | $62.10 | $62.10 | 56,548 |
| 2024-07-01 | $62.83 | $62.83 | $61.81 | $61.94 | $61.94 | 82,513 |
| 2024-06-28 | $62.76 | $62.88 | $62.21 | $62.60 | $62.60 | 234,916 |
| 2024-06-27 | $62.17 | $62.36 | $62.00 | $62.36 | $62.36 | 195,544 |
| 2024-06-26 | $61.93 | $62.06 | $61.79 | $62.06 | $62.06 | 43,206 |
| 2024-06-25 | $62.30 | $62.40 | $61.95 | $62.17 | $62.17 | 3,092,593 |
| 2024-06-24 | $62.31 | $63.01 | $62.20 | $62.62 | $62.62 | 45,975 |
| 2024-06-21 | $62.18 | $62.33 | $61.79 | $62.27 | $62.27 | 97,655 |
| 2024-06-20 | $62.11 | $62.54 | $62.00 | $62.12 | $62.12 | 177,685 |
| 2024-06-18 | $62.15 | $62.55 | $62.15 | $62.41 | $62.41 | 121,187 |
| 2024-06-17 | $61.70 | $62.34 | $61.45 | $62.27 | $62.27 | 86,690 |
| 2024-06-14 | $62.10 | $62.17 | $61.48 | $61.83 | $61.83 | 38,492 |
| 2024-06-13 | $63.00 | $63.00 | $62.23 | $62.68 | $62.68 | 28,052 |
| 2024-06-12 | $63.59 | $63.89 | $62.95 | $63.08 | $63.08 | 40,975 |
| 2024-06-11 | $62.03 | $62.39 | $61.73 | $62.29 | $62.29 | 40,059 |
| 2024-06-10 | $62.01 | $62.69 | $61.98 | $62.62 | $62.44 | 38,710 |
| 2024-06-07 | $62.64 | $62.92 | $62.23 | $62.45 | $62.27 | 40,985 |
| 2024-06-06 | $63.12 | $63.28 | $62.78 | $63.00 | $62.82 | 33,148 |
| 2024-06-05 | $62.64 | $63.34 | $62.54 | $63.34 | $63.16 | 122,385 |
| 2024-06-04 | $62.94 | $62.98 | $62.39 | $62.40 | $62.22 | 40,311 |
| 2024-06-03 | $64.34 | $64.34 | $63.04 | $63.35 | $63.17 | 31,570 |
| 2024-05-31 | $63.54 | $63.78 | $62.82 | $63.67 | $63.49 | 78,925 |
| 2024-05-30 | $63.00 | $63.36 | $62.90 | $63.24 | $63.06 | 128,229 |
| 2024-05-29 | $62.85 | $62.91 | $62.67 | $62.71 | $62.53 | 179,041 |
| 2024-05-28 | $64.20 | $64.20 | $63.33 | $63.57 | $63.39 | 38,123 |
| 2024-05-24 | $63.77 | $63.97 | $63.62 | $63.92 | $63.74 | 26,191 |
| 2024-05-23 | $64.65 | $64.65 | $63.05 | $63.30 | $63.12 | 41,888 |
| 2024-05-22 | $64.43 | $64.62 | $64.01 | $64.19 | $64.00 | 51,555 |
| 2024-05-21 | $64.83 | $64.83 | $64.47 | $64.70 | $64.51 | 45,636 |
| 2024-05-20 | $64.61 | $65.02 | $64.61 | $64.81 | $64.62 | 23,566 |
| 2024-05-17 | $64.83 | $64.83 | $64.51 | $64.73 | $64.54 | 29,134 |
| 2024-05-16 | $65.13 | $65.13 | $64.70 | $64.70 | $64.51 | 35,819 |
| 2024-05-15 | $65.18 | $65.19 | $64.79 | $65.19 | $65.00 | 127,355 |
| 2024-05-14 | $64.61 | $64.67 | $64.24 | $64.57 | $64.38 | 26,271 |
| 2024-05-13 | $64.07 | $64.44 | $63.83 | $63.85 | $63.67 | 46,388 |
| 2024-05-10 | $64.04 | $64.04 | $63.67 | $63.79 | $63.79 | 15,256 |
| 2024-05-09 | $63.41 | $64.03 | $63.41 | $63.99 | $63.99 | 60,726 |
| 2024-05-08 | $63.04 | $63.41 | $63.04 | $63.41 | $63.41 | 50,507 |
| 2024-05-07 | $63.86 | $63.96 | $63.57 | $63.61 | $63.61 | 27,289 |
| 2024-05-06 | $63.20 | $63.59 | $63.20 | $63.58 | $63.58 | 31,467 |
| 2024-05-03 | $63.03 | $63.03 | $62.59 | $62.74 | $62.74 | 31,112 |
| 2024-05-02 | $61.81 | $62.17 | $61.23 | $62.04 | $62.04 | 63,564 |
| 2024-05-01 | $61.39 | $62.32 | $60.94 | $61.27 | $61.27 | 30,254 |
| 2024-04-30 | $62.15 | $62.15 | $61.19 | $61.22 | $61.22 | 46,672 |
| 2024-04-29 | $62.14 | $62.53 | $62.06 | $62.39 | $62.39 | 74,031 |
| 2024-04-26 | $61.70 | $62.13 | $61.70 | $61.94 | $61.94 | 44,259 |
| 2024-04-25 | $61.38 | $61.69 | $60.80 | $61.57 | $61.57 | 52,471 |
| 2024-04-24 | $61.83 | $62.19 | $61.53 | $61.94 | $61.94 | 26,898 |
| 2024-04-23 | $61.25 | $62.17 | $61.25 | $62.00 | $62.00 | 46,960 |
| 2024-04-22 | $60.79 | $61.36 | $60.45 | $61.03 | $61.03 | 33,527 |
| 2024-04-19 | $60.14 | $60.64 | $60.06 | $60.38 | $60.38 | 104,828 |
| 2024-04-18 | $60.68 | $61.10 | $60.18 | $60.34 | $60.34 | 48,639 |
| 2024-04-17 | $61.29 | $61.29 | $60.44 | $60.49 | $60.49 | 216,521 |
| 2024-04-16 | $61.07 | $61.26 | $60.54 | $60.97 | $60.97 | 68,046 |
| 2024-04-15 | $62.37 | $62.79 | $60.98 | $61.25 | $61.25 | 67,419 |
| 2024-04-12 | $63.01 | $63.01 | $61.84 | $62.08 | $62.08 | 39,714 |
| 2024-04-11 | $63.42 | $63.42 | $62.71 | $63.21 | $63.21 | 35,536 |
| 2024-04-10 | $63.26 | $63.61 | $62.76 | $63.10 | $63.10 | 48,439 |
| 2024-04-09 | $64.61 | $64.68 | $63.93 | $64.50 | $64.50 | 38,495 |
| 2024-04-08 | $64.41 | $64.50 | $63.99 | $64.35 | $64.35 | 63,587 |
| 2024-04-05 | $63.58 | $64.22 | $63.48 | $64.03 | $64.03 | 53,886 |
| 2024-04-04 | $64.80 | $64.91 | $63.47 | $63.60 | $63.60 | 60,030 |
| 2024-04-03 | $63.73 | $64.46 | $63.73 | $64.31 | $64.31 | 59,437 |
| 2024-04-02 | $64.42 | $64.42 | $63.68 | $63.95 | $63.95 | 38,047 |
| 2024-04-01 | $65.56 | $65.56 | $64.87 | $64.88 | $64.88 | 56,561 |
| 2024-03-28 | $65.27 | $65.80 | $65.27 | $65.61 | $65.61 | 109,098 |
| 2024-03-27 | $64.68 | $65.27 | $64.60 | $65.22 | $65.22 | 31,441 |
| 2024-03-26 | $64.49 | $64.64 | $64.10 | $64.12 | $64.12 | 40,101 |
| 2024-03-25 | $64.35 | $64.55 | $64.18 | $64.21 | $64.21 | 41,782 |
| 2024-03-22 | $64.52 | $64.52 | $64.16 | $64.19 | $64.19 | 28,432 |
| 2024-03-21 | $64.60 | $65.05 | $64.60 | $64.90 | $64.90 | 34,338 |
| 2024-03-20 | $63.24 | $64.47 | $63.16 | $64.35 | $64.19 | 70,817 |
| 2024-03-19 | $62.70 | $63.42 | $62.70 | $63.37 | $63.21 | 61,394 |
| 2024-03-18 | $63.25 | $63.28 | $62.89 | $62.95 | $62.79 | 73,842 |
| 2024-03-15 | $62.85 | $63.34 | $62.85 | $63.17 | $63.17 | 63,404 |
| 2024-03-14 | $64.13 | $64.13 | $62.65 | $63.13 | $63.13 | 62,803 |
| 2024-03-13 | $63.89 | $64.26 | $63.75 | $64.02 | $64.02 | 43,543 |
| 2024-03-12 | $63.88 | $63.96 | $63.27 | $63.84 | $63.84 | 63,757 |
| 2024-03-11 | $63.94 | $64.01 | $63.51 | $63.69 | $63.69 | 39,418 |
| 2024-03-08 | $64.75 | $65.03 | $63.97 | $64.04 | $64.04 | 33,702 |
| 2024-03-07 | $64.12 | $64.25 | $63.85 | $64.17 | $64.17 | 56,415 |
| 2024-03-06 | $63.77 | $63.83 | $63.35 | $63.61 | $63.61 | 40,531 |
| 2024-03-05 | $63.54 | $63.67 | $63.00 | $63.20 | $63.20 | 34,065 |
| 2024-03-04 | $63.90 | $64.08 | $63.63 | $63.63 | $63.63 | 50,910 |
| 2024-03-01 | $63.15 | $63.65 | $62.81 | $63.57 | $63.57 | 68,074 |
| 2024-02-29 | $63.55 | $63.57 | $62.94 | $63.01 | $63.01 | 147,088 |
| 2024-02-28 | $62.61 | $63.05 | $62.61 | $62.79 | $62.79 | 79,184 |
| 2024-02-27 | $62.77 | $62.97 | $62.70 | $62.97 | $62.97 | 77,098 |
| 2024-02-26 | $62.23 | $62.57 | $62.20 | $62.31 | $62.31 | 72,393 |
| 2024-02-23 | $62.04 | $62.45 | $61.86 | $62.24 | $62.24 | 107,151 |
| 2024-02-22 | $61.87 | $62.18 | $61.69 | $62.07 | $62.07 | 61,778 |
| 2024-02-21 | $61.49 | $61.49 | $61.06 | $61.47 | $61.47 | 44,659 |
| 2024-02-20 | $61.58 | $61.71 | $61.39 | $61.64 | $61.64 | 46,535 |
| 2024-02-16 | $62.28 | $62.74 | $62.15 | $62.15 | $62.15 | 61,239 |
| 2024-02-15 | $62.06 | $62.88 | $62.06 | $62.71 | $62.71 | 480,582 |
| 2024-02-14 | $61.07 | $61.67 | $60.88 | $61.62 | $61.62 | 93,196 |
| 2024-02-13 | $60.88 | $61.04 | $60.01 | $60.50 | $60.50 | 66,138 |
| 2024-02-12 | $61.97 | $62.58 | $61.97 | $62.42 | $62.42 | 81,394 |
| 2024-02-09 | $61.19 | $61.70 | $61.05 | $61.68 | $61.68 | 111,134 |
| 2024-02-08 | $60.28 | $61.11 | $60.28 | $61.09 | $61.09 | 130,627 |
| 2024-02-07 | $60.43 | $60.61 | $59.84 | $60.37 | $60.37 | 4,760,504 |
| 2024-02-06 | $60.02 | $60.22 | $59.81 | $60.22 | $60.22 | 85,772 |
| 2024-02-05 | $60.00 | $60.05 | $59.24 | $59.85 | $59.85 | 24,364 |
| 2024-02-02 | $60.07 | $60.77 | $59.93 | $60.47 | $60.47 | 61,918 |
| 2024-02-01 | $60.18 | $60.64 | $59.48 | $60.64 | $60.64 | 69,770 |
| 2024-01-31 | $60.87 | $61.35 | $59.88 | $59.88 | $59.88 | 49,632 |
| 2024-01-30 | $61.41 | $61.41 | $61.00 | $61.19 | $61.19 | 55,546 |
| 2024-01-29 | $60.73 | $61.48 | $60.73 | $61.48 | $61.48 | 75,662 |
| 2024-01-26 | $60.93 | $61.00 | $60.60 | $60.65 | $60.65 | 83,447 |
| 2024-01-25 | $60.77 | $60.79 | $60.21 | $60.57 | $60.57 | 30,933 |
| 2024-01-24 | $61.14 | $61.14 | $60.08 | $60.13 | $60.13 | 139,418 |
| 2024-01-23 | $61.19 | $61.21 | $60.32 | $60.55 | $60.55 | 32,919 |
| 2024-01-22 | $60.32 | $60.89 | $60.32 | $60.74 | $60.74 | 113,874 |
| 2024-01-19 | $59.36 | $59.88 | $58.85 | $59.85 | $59.85 | 71,382 |
| 2024-01-18 | $59.15 | $59.24 | $58.62 | $59.22 | $59.22 | 54,259 |
| 2024-01-17 | $58.57 | $58.98 | $58.48 | $58.78 | $58.78 | 74,214 |
| 2024-01-16 | $59.32 | $59.47 | $59.05 | $59.32 | $59.32 | 184,274 |
| 2024-01-12 | $60.58 | $60.58 | $59.66 | $59.83 | $59.83 | 41,736 |
| 2024-01-11 | $60.12 | $60.12 | $59.35 | $59.98 | $59.98 | 83,898 |
| 2024-01-10 | $60.07 | $60.34 | $59.86 | $60.21 | $60.21 | 75,379 |
| 2024-01-09 | $60.06 | $60.38 | $59.84 | $60.13 | $60.13 | 41,385 |
| 2024-01-08 | $59.64 | $60.57 | $59.42 | $60.54 | $60.54 | 97,165 |
| 2024-01-05 | $59.23 | $60.07 | $59.23 | $59.60 | $59.60 | 128,301 |
| 2024-01-04 | $59.53 | $59.92 | $59.53 | $59.60 | $59.60 | 26,728 |
| 2024-01-03 | $60.40 | $60.41 | $59.62 | $59.66 | $59.66 | 48,070 |
| 2024-01-02 | $61.27 | $61.61 | $60.84 | $61.12 | $61.12 | 65,118 |
| 2023-12-29 | $62.28 | $62.28 | $61.52 | $61.57 | $61.57 | 93,308 |
| 2023-12-28 | $62.26 | $62.49 | $62.06 | $62.29 | $62.29 | 90,243 |
| 2023-12-27 | $62.36 | $62.49 | $62.06 | $62.34 | $62.34 | 56,547 |
| 2023-12-26 | $61.67 | $62.36 | $61.67 | $62.15 | $62.15 | 55,358 |
| 2023-12-22 | $61.58 | $61.87 | $61.27 | $61.62 | $61.62 | 55,511 |
| 2023-12-21 | $61.02 | $61.25 | $60.66 | $61.20 | $61.20 | 90,037 |
| 2023-12-20 | $61.35 | $61.81 | $60.19 | $60.19 | $60.19 | 119,205 |
| 2023-12-19 | $61.16 | $61.67 | $61.16 | $61.65 | $61.40 | 59,705 |
| 2023-12-18 | $61.00 | $61.00 | $60.52 | $60.72 | $60.47 | 125,203 |
| 2023-12-15 | $61.20 | $61.49 | $60.35 | $60.65 | $60.65 | 31,635 |
| 2023-12-14 | $60.41 | $61.26 | $60.41 | $61.12 | $61.12 | 146,796 |
| 2023-12-13 | $57.83 | $59.62 | $57.58 | $59.61 | $59.61 | 85,520 |
| 2023-12-12 | $57.91 | $58.05 | $57.69 | $57.91 | $57.91 | 60,778 |
| 2023-12-11 | $57.59 | $57.96 | $57.59 | $57.95 | $57.95 | 158,440 |
| 2023-12-08 | $57.41 | $57.91 | $57.28 | $57.70 | $57.70 | 58,549 |
| 2023-12-07 | $57.20 | $57.40 | $56.88 | $57.39 | $57.39 | 60,422 |
| 2023-12-06 | $57.55 | $58.02 | $56.98 | $57.01 | $57.01 | 149,584 |
| 2023-12-05 | $57.70 | $57.70 | $57.02 | $57.07 | $57.07 | 55,449 |
| 2023-12-04 | $57.24 | $57.84 | $57.24 | $57.83 | $57.83 | 89,178 |
| 2023-12-01 | $55.86 | $57.38 | $55.65 | $57.37 | $57.37 | 157,947 |
| 2023-11-30 | $55.70 | $55.95 | $55.58 | $55.84 | $55.84 | 87,872 |
| 2023-11-29 | $55.53 | $56.12 | $55.42 | $55.57 | $55.57 | 69,530 |
| 2023-11-28 | $55.50 | $55.54 | $54.90 | $55.21 | $55.21 | 73,496 |
| 2023-11-27 | $55.38 | $55.48 | $54.92 | $55.41 | $55.41 | 154,632 |
| 2023-11-24 | $55.42 | $55.54 | $55.27 | $55.51 | $55.51 | 43,332 |
| 2023-11-22 | $55.22 | $55.40 | $54.98 | $55.20 | $55.20 | 46,203 |
| 2023-11-21 | $55.13 | $55.22 | $54.84 | $54.88 | $54.88 | 96,059 |
| 2023-11-20 | $55.18 | $55.43 | $54.98 | $55.35 | $55.35 | 47,260 |
| 2023-11-17 | $54.96 | $55.17 | $54.80 | $55.11 | $55.11 | 144,999 |
| 2023-11-16 | $54.93 | $55.18 | $54.35 | $54.49 | $54.49 | 43,634 |
| 2023-11-15 | $55.08 | $55.86 | $55.08 | $55.22 | $55.22 | 37,908 |
| 2023-11-14 | $53.92 | $55.02 | $53.92 | $54.99 | $54.99 | 291,335 |
| 2023-11-13 | $52.29 | $52.69 | $52.23 | $52.58 | $52.58 | 116,375 |
| 2023-11-10 | $51.91 | $52.65 | $51.91 | $52.63 | $52.63 | 60,402 |
| 2023-11-09 | $52.99 | $53.02 | $51.91 | $52.04 | $52.04 | 79,409 |
| 2023-11-08 | $53.14 | $53.16 | $52.57 | $52.75 | $52.75 | 126,375 |
| 2023-11-07 | $53.18 | $53.34 | $52.71 | $53.14 | $53.14 | 97,673 |
| 2023-11-06 | $53.84 | $53.84 | $52.95 | $53.16 | $53.16 | 89,685 |
| 2023-11-03 | $53.31 | $54.06 | $53.31 | $53.83 | $53.83 | 98,823 |
| 2023-11-02 | $51.90 | $52.60 | $51.90 | $52.60 | $52.60 | 328,828 |
| 2023-11-01 | $51.29 | $51.42 | $50.84 | $51.42 | $51.42 | 112,269 |
| 2023-10-31 | $50.82 | $51.29 | $50.56 | $51.22 | $51.22 | 283,972 |
| 2023-10-30 | $50.82 | $50.90 | $50.30 | $50.79 | $50.79 | 81,523 |
| 2023-10-27 | $51.36 | $51.36 | $50.29 | $50.46 | $50.46 | 121,606 |
| 2023-10-26 | $50.85 | $51.42 | $50.75 | $51.05 | $51.05 | 138,475 |
| 2023-10-25 | $51.55 | $51.55 | $50.83 | $50.88 | $50.88 | 85,091 |
| 2023-10-24 | $51.61 | $52.12 | $51.49 | $51.79 | $51.79 | 129,166 |
| 2023-10-23 | $51.55 | $52.03 | $51.34 | $51.39 | $51.39 | 132,101 |
| 2023-10-20 | $52.45 | $52.45 | $51.80 | $51.84 | $51.84 | 93,218 |
| 2023-10-19 | $53.02 | $53.37 | $52.36 | $52.49 | $52.49 | 77,530 |
| 2023-10-18 | $54.18 | $54.18 | $53.20 | $53.27 | $53.27 | 72,489 |
| 2023-10-17 | $53.53 | $54.84 | $53.53 | $54.45 | $54.45 | 48,547 |
| 2023-10-16 | $53.46 | $53.95 | $53.46 | $53.84 | $53.84 | 57,537 |
| 2023-10-13 | $53.52 | $53.77 | $52.78 | $52.93 | $52.93 | 33,419 |
| 2023-10-12 | $54.50 | $54.50 | $53.09 | $53.38 | $53.38 | 33,950 |
| 2023-10-11 | $54.57 | $54.62 | $54.15 | $54.44 | $54.44 | 32,532 |
| 2023-10-10 | $54.16 | $54.75 | $54.14 | $54.41 | $54.41 | 26,438 |
| 2023-10-09 | $53.16 | $53.98 | $53.12 | $53.84 | $53.84 | 39,868 |
| 2023-10-06 | $52.82 | $53.78 | $52.61 | $53.47 | $53.47 | 56,215 |
| 2023-10-05 | $53.07 | $53.15 | $52.63 | $53.04 | $53.04 | 50,023 |
| 2023-10-04 | $52.99 | $53.09 | $52.37 | $53.09 | $53.09 | 39,319 |
| 2023-10-03 | $53.55 | $53.55 | $52.58 | $52.82 | $52.82 | 52,122 |
| 2023-10-02 | $54.53 | $54.53 | $53.49 | $53.74 | $53.74 | 72,479 |
| 2023-09-29 | $55.03 | $55.03 | $54.36 | $54.51 | $54.51 | 46,026 |
| 2023-09-28 | $54.14 | $54.88 | $54.11 | $54.66 | $54.66 | 32,057 |
| 2023-09-27 | $53.98 | $54.37 | $53.77 | $54.05 | $54.05 | 31,880 |
| 2023-09-26 | $54.25 | $54.25 | $53.69 | $53.72 | $53.72 | 51,160 |
| 2023-09-25 | $54.26 | $54.89 | $54.26 | $54.75 | $54.46 | 44,053 |
| 2023-09-22 | $54.81 | $55.01 | $54.50 | $54.54 | $54.54 | 40,084 |
| 2023-09-21 | $55.43 | $55.43 | $54.69 | $54.69 | $54.69 | 26,232 |
| 2023-09-20 | $56.50 | $56.60 | $55.68 | $55.69 | $55.69 | 50,666 |
| 2023-09-19 | $56.27 | $56.27 | $55.92 | $56.03 | $56.03 | 257,658 |
| 2023-09-18 | $56.15 | $56.51 | $56.15 | $56.25 | $56.25 | 28,868 |
| 2023-09-15 | $57.03 | $57.03 | $56.31 | $56.46 | $56.46 | 119,167 |
| 2023-09-14 | $56.63 | $57.07 | $56.63 | $57.05 | $57.05 | 39,143 |
| 2023-09-13 | $56.85 | $56.85 | $56.09 | $56.24 | $56.24 | 55,292 |
| 2023-09-12 | $56.71 | $57.05 | $56.68 | $56.72 | $56.72 | 21,705 |
| 2023-09-11 | $56.89 | $56.93 | $56.73 | $56.77 | $56.77 | 12,568 |
| 2023-09-08 | $56.69 | $56.87 | $56.59 | $56.70 | $56.70 | 37,472 |
| 2023-09-07 | $56.99 | $56.99 | $56.64 | $56.72 | $56.72 | 64,348 |
| 2023-09-06 | $57.51 | $57.54 | $56.96 | $57.26 | $57.26 | 19,188 |
| 2023-09-05 | $58.38 | $58.38 | $57.43 | $57.46 | $57.46 | 16,507 |
| 2023-09-01 | $58.33 | $58.84 | $58.33 | $58.58 | $58.58 | 25,569 |
| 2023-08-31 | $58.17 | $58.37 | $57.99 | $58.05 | $58.05 | 15,729 |
| 2023-08-30 | $57.63 | $58.18 | $57.63 | $58.06 | $58.06 | 48,171 |
| 2023-08-29 | $56.76 | $57.84 | $56.76 | $57.84 | $57.84 | 21,372 |
| 2023-08-28 | $56.62 | $57.24 | $56.62 | $56.92 | $56.92 | 22,229 |
| 2023-08-25 | $56.33 | $56.72 | $55.97 | $56.51 | $56.51 | 34,938 |
| 2023-08-24 | $57.11 | $57.11 | $56.29 | $56.31 | $56.31 | 19,738 |
| 2023-08-23 | $56.55 | $57.02 | $56.38 | $56.95 | $56.95 | 21,227 |
| 2023-08-22 | $56.78 | $56.78 | $56.20 | $56.33 | $56.33 | 42,981 |
| 2023-08-21 | $56.48 | $56.60 | $56.12 | $56.53 | $56.53 | 18,646 |
| 2023-08-18 | $55.86 | $56.65 | $55.86 | $56.52 | $56.52 | 20,123 |
| 2023-08-17 | $57.22 | $57.22 | $56.31 | $56.31 | $56.31 | 20,753 |
| 2023-08-16 | $57.72 | $57.84 | $56.98 | $56.98 | $56.98 | 238,804 |
| 2023-08-15 | $57.97 | $57.97 | $57.58 | $57.60 | $57.60 | 91,324 |
| 2023-08-14 | $58.33 | $58.42 | $57.90 | $58.42 | $58.42 | 20,238 |
| 2023-08-11 | $58.01 | $58.45 | $58.01 | $58.33 | $58.33 | 24,064 |
| 2023-08-10 | $58.91 | $59.15 | $58.19 | $58.39 | $58.39 | 33,943 |
| 2023-08-09 | $58.76 | $58.85 | $58.40 | $58.52 | $58.52 | 46,623 |
| 2023-08-08 | $58.72 | $58.89 | $58.23 | $58.86 | $58.86 | 38,280 |
| 2023-08-07 | $59.07 | $59.39 | $58.91 | $59.28 | $59.28 | 35,795 |
| 2023-08-04 | $59.35 | $59.63 | $58.95 | $59.04 | $59.04 | 20,256 |
| 2023-08-03 | $58.82 | $59.31 | $58.76 | $59.10 | $59.10 | 78,935 |
| 2023-08-02 | $59.64 | $59.64 | $59.06 | $59.29 | $59.29 | 46,115 |
| 2023-08-01 | $59.85 | $60.15 | $59.64 | $60.08 | $60.08 | 17,804 |
| 2023-07-31 | $60.33 | $60.40 | $60.05 | $60.35 | $60.35 | 39,117 |
| 2023-07-28 | $59.83 | $59.92 | $59.61 | $59.88 | $59.88 | 18,913 |
| 2023-07-27 | $60.42 | $60.42 | $59.01 | $59.17 | $59.17 | 49,199 |
| 2023-07-26 | $59.85 | $60.06 | $59.65 | $59.90 | $59.90 | 26,456 |
| 2023-07-25 | $59.26 | $59.75 | $59.26 | $59.54 | $59.54 | 19,674 |
| 2023-07-24 | $59.63 | $59.81 | $59.28 | $59.51 | $59.51 | 26,802 |
| 2023-07-21 | $59.95 | $59.95 | $59.40 | $59.43 | $59.43 | 23,756 |
| 2023-07-20 | $59.74 | $59.92 | $59.42 | $59.59 | $59.59 | 39,321 |
| 2023-07-19 | $60.06 | $60.17 | $59.85 | $60.09 | $60.09 | 17,110 |
| 2023-07-18 | $59.10 | $59.86 | $59.10 | $59.83 | $59.83 | 76,767 |
| 2023-07-17 | $58.83 | $59.38 | $58.83 | $59.26 | $59.26 | 24,767 |
| 2023-07-14 | $59.48 | $59.48 | $58.64 | $58.77 | $58.77 | 32,265 |
| 2023-07-13 | $59.02 | $59.48 | $59.02 | $59.40 | $59.40 | 27,674 |
| 2023-07-12 | $59.14 | $59.18 | $58.87 | $58.94 | $58.94 | 399,415 |
| 2023-07-11 | $58.00 | $58.52 | $57.84 | $58.42 | $58.42 | 30,751 |
| 2023-07-10 | $57.03 | $57.77 | $57.03 | $57.77 | $57.77 | 24,370 |
| 2023-07-07 | $56.68 | $57.46 | $56.68 | $57.00 | $57.00 | 37,584 |
| 2023-07-06 | $56.54 | $56.54 | $55.79 | $56.36 | $56.36 | 48,274 |
| 2023-07-05 | $57.56 | $57.56 | $57.11 | $57.14 | $57.14 | 39,781 |
| 2023-07-03 | $57.28 | $57.76 | $57.28 | $57.68 | $57.68 | 55,604 |
| 2023-06-30 | $57.82 | $57.82 | $57.34 | $57.47 | $57.47 | 42,411 |
| 2023-06-29 | $56.62 | $57.20 | $56.62 | $57.16 | $57.16 | 71,876 |
| 2023-06-28 | $56.20 | $56.55 | $56.20 | $56.52 | $56.52 | 47,003 |
| 2023-06-27 | $55.52 | $56.52 | $55.46 | $56.45 | $56.45 | 44,379 |
| 2023-06-26 | $55.20 | $55.88 | $55.20 | $55.57 | $55.57 | 40,076 |
| 2023-06-23 | $55.38 | $55.71 | $55.20 | $55.31 | $55.31 | 44,813 |
| 2023-06-22 | $55.90 | $56.13 | $55.83 | $56.03 | $56.03 | 41,050 |
| 2023-06-21 | $56.48 | $56.64 | $56.04 | $56.38 | $56.38 | 16,150 |
| 2023-06-20 | $56.55 | $56.61 | $56.23 | $56.52 | $56.52 | 42,877 |
| 2023-06-16 | $57.22 | $57.22 | $56.67 | $56.82 | $56.82 | 27,974 |
| 2023-06-15 | $56.28 | $57.21 | $56.28 | $57.11 | $57.11 | 129,071 |
| 2023-06-14 | $57.32 | $57.52 | $56.37 | $56.71 | $56.71 | 93,882 |
| 2023-06-13 | $56.92 | $57.22 | $56.53 | $57.14 | $57.14 | 32,276 |
| 2023-06-12 | $56.35 | $56.54 | $56.00 | $56.41 | $56.41 | 26,909 |
| 2023-06-09 | $56.56 | $56.56 | $55.91 | $56.09 | $56.09 | 44,731 |
| 2023-06-08 | $56.37 | $56.53 | $56.00 | $56.43 | $56.43 | 31,924 |
| 2023-06-07 | $55.85 | $56.68 | $55.76 | $56.58 | $56.58 | 65,234 |
| 2023-06-06 | $54.81 | $56.16 | $54.81 | $55.99 | $55.83 | 40,976 |
| 2023-06-05 | $55.50 | $55.50 | $54.75 | $54.91 | $54.75 | 13,800 |
| 2023-06-02 | $54.47 | $55.41 | $54.42 | $55.38 | $55.38 | 26,428 |
| 2023-06-01 | $53.13 | $53.86 | $53.03 | $53.70 | $53.70 | 45,920 |
| 2023-05-31 | $53.85 | $53.85 | $52.76 | $53.20 | $53.20 | 50,565 |
| 2023-05-30 | $53.90 | $53.90 | $53.54 | $53.78 | $53.78 | 26,515 |
| 2023-05-26 | $53.73 | $53.87 | $53.30 | $53.79 | $53.79 | 38,737 |
| 2023-05-25 | $53.38 | $53.53 | $52.85 | $53.21 | $53.21 | 33,981 |
| 2023-05-24 | $53.67 | $53.67 | $53.28 | $53.47 | $53.47 | 25,641 |
| 2023-05-23 | $54.48 | $54.87 | $54.08 | $54.09 | $54.09 | 37,577 |
| 2023-05-22 | $54.05 | $54.72 | $54.05 | $54.50 | $54.50 | 26,175 |
| 2023-05-19 | $54.48 | $54.51 | $53.90 | $54.04 | $54.04 | 84,682 |
| 2023-05-18 | $54.09 | $54.46 | $53.78 | $54.43 | $54.43 | 32,828 |
| 2023-05-17 | $53.46 | $54.02 | $53.06 | $53.97 | $53.97 | 24,949 |
| 2023-05-16 | $53.41 | $53.41 | $52.99 | $53.00 | $53.00 | 18,295 |
| 2023-05-15 | $53.58 | $54.01 | $53.29 | $53.75 | $53.75 | 27,734 |
| 2023-05-12 | $53.59 | $53.59 | $52.84 | $53.22 | $53.22 | 12,932 |
| 2023-05-11 | $53.47 | $53.47 | $52.92 | $53.23 | $53.23 | 43,473 |
| 2023-05-10 | $53.70 | $53.72 | $53.08 | $53.58 | $53.58 | 51,099 |
| 2023-05-09 | $53.31 | $53.58 | $53.12 | $53.40 | $53.40 | 21,500 |
| 2023-05-08 | $53.70 | $53.84 | $53.32 | $53.54 | $53.54 | 34,554 |
| 2023-05-05 | $53.13 | $53.73 | $53.13 | $53.59 | $53.59 | 18,465 |
| 2023-05-04 | $52.30 | $52.66 | $52.11 | $52.41 | $52.41 | 35,023 |
| 2023-05-03 | $53.14 | $54.16 | $53.12 | $53.18 | $53.18 | 61,868 |
| 2023-05-02 | $53.92 | $53.95 | $52.63 | $53.15 | $53.15 | 34,137 |
| 2023-05-01 | $53.90 | $54.46 | $53.90 | $54.15 | $54.15 | 196,624 |
| 2023-04-28 | $53.96 | $54.18 | $53.71 | $54.11 | $54.11 | 33,808 |
| 2023-04-27 | $52.97 | $53.61 | $52.79 | $53.60 | $53.60 | 45,371 |
| 2023-04-26 | $53.16 | $53.31 | $52.72 | $52.85 | $52.85 | 11,714 |
| 2023-04-25 | $54.13 | $54.13 | $53.30 | $53.31 | $53.31 | 87,358 |
| 2023-04-24 | $54.37 | $54.69 | $54.25 | $54.50 | $54.50 | 87,983 |
| 2023-04-21 | $54.55 | $54.60 | $54.21 | $54.56 | $54.56 | 29,340 |
| 2023-04-20 | $54.60 | $54.68 | $54.27 | $54.49 | $54.49 | 41,671 |
| 2023-04-19 | $54.53 | $54.88 | $54.32 | $54.81 | $54.81 | 17,005 |
| 2023-04-18 | $55.35 | $55.35 | $54.47 | $54.71 | $54.71 | 42,708 |
| 2023-04-17 | $54.55 | $54.78 | $54.28 | $54.77 | $54.77 | 19,212 |
| 2023-04-14 | $54.77 | $54.87 | $54.01 | $54.28 | $54.28 | 34,550 |
| 2023-04-13 | $54.41 | $54.78 | $54.26 | $54.67 | $54.67 | 45,775 |
| 2023-04-12 | $55.13 | $55.13 | $54.01 | $54.10 | $54.10 | 68,006 |
| 2023-04-11 | $54.20 | $54.73 | $54.19 | $54.50 | $54.50 | 33,183 |
| 2023-04-10 | $53.44 | $54.02 | $53.02 | $53.99 | $53.99 | 20,943 |
| 2023-04-06 | $53.37 | $53.54 | $53.10 | $53.47 | $53.47 | 15,646 |
| 2023-04-05 | $53.49 | $53.65 | $53.12 | $53.42 | $53.42 | 40,241 |
| 2023-04-04 | $54.73 | $54.73 | $53.64 | $53.89 | $53.89 | 46,731 |
| 2023-04-03 | $54.97 | $55.07 | $54.21 | $54.75 | $54.75 | 54,794 |
| 2023-03-31 | $53.94 | $54.85 | $53.94 | $54.82 | $54.82 | 35,873 |
| 2023-03-30 | $54.04 | $54.32 | $53.56 | $53.79 | $53.79 | 54,426 |
| 2023-03-29 | $53.74 | $53.74 | $53.30 | $53.71 | $53.71 | 193,525 |
| 2023-03-28 | $53.03 | $53.31 | $52.82 | $53.06 | $53.06 | 202,100 |
| 2023-03-27 | $53.06 | $53.24 | $52.62 | $53.02 | $53.02 | 55,066 |
| 2023-03-24 | $51.68 | $52.45 | $51.38 | $52.45 | $52.45 | 51,740 |
| 2023-03-23 | $52.80 | $53.17 | $51.67 | $52.14 | $52.14 | 33,516 |
| 2023-03-22 | $53.77 | $53.78 | $52.48 | $52.48 | $52.29 | 34,401 |
| 2023-03-21 | $53.76 | $54.01 | $53.64 | $53.89 | $53.89 | 198,285 |
| 2023-03-20 | $52.31 | $53.28 | $52.31 | $52.84 | $52.84 | 80,329 |
| 2023-03-17 | $53.00 | $53.00 | $52.01 | $52.19 | $52.19 | 20,637 |
| 2023-03-16 | $52.10 | $53.58 | $51.97 | $53.48 | $53.48 | 46,365 |
| 2023-03-15 | $52.68 | $52.81 | $51.94 | $52.72 | $52.72 | 50,545 |
| 2023-03-14 | $54.11 | $54.32 | $53.26 | $53.72 | $53.72 | 50,127 |
| 2023-03-13 | $52.80 | $53.64 | $52.35 | $52.79 | $52.79 | 62,372 |
| 2023-03-10 | $55.22 | $55.22 | $53.32 | $53.75 | $53.75 | 1,992,930 |
| 2023-03-09 | $56.92 | $57.10 | $55.38 | $55.40 | $55.40 | 21,737 |
| 2023-03-08 | $56.85 | $57.14 | $56.57 | $56.85 | $56.85 | 14,275 |
| 2023-03-07 | $57.46 | $57.59 | $56.79 | $56.84 | $56.84 | 18,458 |
| 2023-03-06 | $58.19 | $58.26 | $57.43 | $57.59 | $57.59 | 15,235 |
| 2023-03-03 | $57.67 | $58.35 | $57.43 | $58.27 | $58.27 | 33,762 |
| 2023-03-02 | $56.86 | $57.55 | $56.84 | $57.44 | $57.44 | 23,531 |
| 2023-03-01 | $56.99 | $57.36 | $56.99 | $57.20 | $57.20 | 29,519 |
| 2023-02-28 | $57.08 | $57.62 | $57.01 | $57.21 | $57.21 | 41,328 |
| 2023-02-27 | $57.45 | $57.66 | $57.05 | $57.18 | $57.18 | 66,459 |
| 2023-02-24 | $56.78 | $57.09 | $56.51 | $57.04 | $57.04 | 24,578 |
| 2023-02-23 | $57.56 | $57.68 | $56.80 | $57.51 | $57.51 | 38,926 |
| 2023-02-22 | $57.13 | $57.57 | $56.99 | $57.25 | $57.25 | 50,537 |
| 2023-02-21 | $57.90 | $57.90 | $57.00 | $57.07 | $57.07 | 65,301 |
| 2023-02-17 | $58.51 | $58.68 | $58.18 | $58.64 | $58.64 | 54,740 |
| 2023-02-16 | $58.08 | $59.32 | $58.08 | $58.71 | $58.71 | 369,672 |
| 2023-02-15 | $58.61 | $59.33 | $58.34 | $59.30 | $59.30 | 21,741 |
| 2023-02-14 | $58.67 | $59.10 | $58.12 | $58.73 | $58.73 | 48,236 |
| 2023-02-13 | $58.03 | $58.75 | $58.03 | $58.74 | $58.74 | 48,942 |
| 2023-02-10 | $58.06 | $58.07 | $57.63 | $58.07 | $58.07 | 20,536 |
| 2023-02-09 | $59.26 | $59.26 | $58.05 | $58.08 | $58.08 | 33,937 |
| 2023-02-08 | $59.13 | $59.43 | $58.69 | $58.81 | $58.81 | 27,360 |
| 2023-02-07 | $58.64 | $59.64 | $58.48 | $59.59 | $59.59 | 24,018 |
| 2023-02-06 | $59.62 | $59.70 | $58.88 | $59.10 | $59.10 | 36,037 |
| 2023-02-03 | $59.95 | $60.46 | $59.60 | $59.81 | $59.81 | 37,379 |
| 2023-02-02 | $60.11 | $60.63 | $59.94 | $60.44 | $60.44 | 51,245 |
| 2023-02-01 | $58.29 | $59.83 | $58.22 | $59.45 | $59.45 | 83,035 |
| 2023-01-31 | $57.21 | $58.48 | $57.21 | $58.45 | $58.45 | 66,326 |
| 2023-01-30 | $57.70 | $57.85 | $57.14 | $57.17 | $57.17 | 80,212 |
| 2023-01-27 | $57.50 | $58.07 | $57.39 | $57.87 | $57.87 | 58,098 |
| 2023-01-26 | $57.45 | $57.80 | $56.92 | $57.50 | $57.50 | 121,643 |
| 2023-01-25 | $56.50 | $57.09 | $56.17 | $57.06 | $57.06 | 71,739 |
| 2023-01-24 | $57.06 | $57.26 | $56.75 | $57.02 | $57.02 | 92,587 |
| 2023-01-23 | $56.63 | $57.35 | $56.55 | $57.21 | $57.21 | 88,303 |
| 2023-01-20 | $55.68 | $56.45 | $55.38 | $56.39 | $56.39 | 51,469 |
| 2023-01-19 | $55.54 | $55.84 | $55.13 | $55.44 | $55.44 | 36,225 |
| 2023-01-18 | $57.18 | $57.44 | $56.03 | $56.05 | $56.05 | 29,039 |
| 2023-01-17 | $56.98 | $57.13 | $56.67 | $56.82 | $56.82 | 218,602 |
| 2023-01-13 | $56.01 | $56.91 | $56.01 | $56.81 | $56.81 | 34,810 |
| 2023-01-12 | $55.75 | $56.62 | $55.65 | $56.53 | $56.53 | 24,717 |
| 2023-01-11 | $55.47 | $55.83 | $55.13 | $55.79 | $55.79 | 68,427 |
| 2023-01-10 | $54.42 | $55.09 | $54.13 | $55.04 | $55.04 | 58,367 |
| 2023-01-09 | $54.91 | $55.10 | $54.37 | $54.45 | $54.45 | 133,812 |
| 2023-01-06 | $53.52 | $54.43 | $53.32 | $54.26 | $54.26 | 35,190 |
| 2023-01-05 | $53.46 | $53.46 | $52.83 | $53.13 | $53.13 | 45,964 |
| 2023-01-04 | $53.19 | $53.94 | $53.19 | $53.72 | $53.72 | 85,941 |
| 2023-01-03 | $53.71 | $53.95 | $52.53 | $52.83 | $52.83 | 98,163 |
| 2022-12-30 | $52.74 | $53.22 | $52.69 | $53.14 | $53.14 | 157,862 |
| 2022-12-29 | $52.72 | $53.45 | $52.72 | $53.30 | $53.30 | 105,588 |
| 2022-12-28 | $52.91 | $53.32 | $52.12 | $52.12 | $52.12 | 159,370 |
| 2022-12-27 | $52.99 | $53.36 | $52.81 | $53.04 | $53.04 | 172,332 |
| 2022-12-23 | $53.00 | $53.25 | $52.61 | $53.25 | $53.25 | 117,179 |
| 2022-12-22 | $53.30 | $53.30 | $52.09 | $52.97 | $52.97 | 111,586 |
| 2022-12-21 | $53.04 | $53.75 | $53.04 | $53.64 | $53.64 | 180,399 |
| 2022-12-20 | $52.21 | $52.96 | $52.10 | $52.74 | $52.74 | 130,987 |
| 2022-12-19 | $53.45 | $53.45 | $52.26 | $52.52 | $52.52 | 131,971 |
| 2022-12-16 | $53.37 | $53.45 | $52.71 | $53.21 | $53.21 | 250,998 |
| 2022-12-15 | $54.23 | $54.32 | $53.58 | $53.66 | $53.66 | 127,791 |
| 2022-12-14 | $55.23 | $55.72 | $54.60 | $55.05 | $55.05 | 123,374 |
| 2022-12-13 | $56.78 | $56.78 | $54.88 | $55.23 | $55.23 | 113,370 |
| 2022-12-12 | $54.41 | $55.09 | $54.19 | $55.01 | $54.80 | 81,217 |
| 2022-12-09 | $54.61 | $54.93 | $54.35 | $54.38 | $54.38 | 84,453 |
| 2022-12-08 | $54.67 | $55.36 | $54.54 | $54.92 | $54.92 | 625,381 |
| 2022-12-07 | $54.45 | $55.01 | $54.41 | $54.50 | $54.50 | 318,521 |
| 2022-12-06 | $55.62 | $55.62 | $54.36 | $54.70 | $54.70 | 73,748 |
| 2022-12-05 | $56.44 | $56.44 | $55.23 | $55.39 | $55.39 | 189,953 |
| 2022-12-02 | $56.41 | $57.14 | $56.32 | $56.93 | $56.93 | 62,275 |
| 2022-12-01 | $56.92 | $57.28 | $56.63 | $56.76 | $56.76 | 60,099 |
| 2022-11-30 | $55.29 | $56.77 | $54.82 | $56.77 | $56.77 | 88,828 |
| 2022-11-29 | $55.28 | $55.59 | $55.16 | $55.33 | $55.33 | 82,217 |
| 2022-11-28 | $55.66 | $55.88 | $54.92 | $55.13 | $55.13 | 148,776 |
| 2022-11-25 | $55.91 | $56.37 | $55.91 | $56.24 | $56.24 | 37,258 |
| 2022-11-23 | $55.97 | $56.20 | $55.55 | $55.97 | $55.97 | 270,437 |
| 2022-11-22 | $55.30 | $55.86 | $55.30 | $55.82 | $55.82 | 206,117 |
| 2022-11-21 | $55.00 | $55.19 | $54.82 | $55.09 | $55.09 | 43,555 |
| 2022-11-18 | $55.64 | $55.64 | $54.85 | $55.31 | $55.31 | 48,715 |
| 2022-11-17 | $54.95 | $55.08 | $54.37 | $55.00 | $55.00 | 207,844 |
| 2022-11-16 | $55.75 | $55.84 | $55.40 | $55.53 | $55.53 | 65,714 |
| 2022-11-15 | $56.44 | $56.98 | $56.05 | $56.52 | $56.52 | 69,516 |
| 2022-11-14 | $56.24 | $56.54 | $55.58 | $55.65 | $55.65 | 46,871 |
| 2022-11-11 | $55.75 | $56.67 | $55.75 | $56.25 | $56.25 | 77,525 |
| 2022-11-10 | $54.96 | $55.76 | $54.61 | $55.74 | $55.74 | 29,063 |
| 2022-11-09 | $53.57 | $53.57 | $52.45 | $52.54 | $52.54 | 45,484 |
| 2022-11-08 | $53.97 | $54.33 | $53.11 | $53.79 | $53.79 | 42,220 |
| 2022-11-07 | $53.49 | $53.81 | $53.14 | $53.67 | $53.67 | 152,112 |
| 2022-11-04 | $53.52 | $53.63 | $52.44 | $53.27 | $53.27 | 55,960 |
| 2022-11-03 | $52.49 | $53.08 | $51.96 | $52.68 | $52.68 | 61,128 |
| 2022-11-02 | $54.38 | $54.97 | $52.98 | $53.00 | $53.00 | 86,278 |
| 2022-11-01 | $55.30 | $55.30 | $54.42 | $54.58 | $54.58 | 82,017 |
| 2022-10-31 | $54.17 | $54.80 | $54.17 | $54.56 | $54.56 | 100,137 |
| 2022-10-28 | $53.56 | $54.54 | $53.44 | $54.53 | $54.53 | 67,547 |
| 2022-10-27 | $53.99 | $54.21 | $53.36 | $53.53 | $53.53 | 96,309 |
| 2022-10-26 | $53.36 | $54.35 | $53.36 | $53.53 | $53.53 | 58,549 |
| 2022-10-25 | $52.20 | $53.44 | $52.20 | $53.42 | $53.42 | 814,269 |
| 2022-10-24 | $51.86 | $52.08 | $51.28 | $52.03 | $52.03 | 61,964 |
| 2022-10-21 | $50.92 | $51.74 | $50.42 | $51.67 | $51.67 | 32,682 |
| 2022-10-20 | $51.38 | $51.90 | $50.56 | $50.72 | $50.72 | 82,559 |
| 2022-10-19 | $51.76 | $51.97 | $50.94 | $51.30 | $51.30 | 287,744 |
| 2022-10-18 | $52.56 | $53.10 | $51.90 | $52.30 | $52.30 | 41,709 |
| 2022-10-17 | $51.08 | $51.73 | $51.08 | $51.63 | $51.63 | 31,202 |
| 2022-10-14 | $51.77 | $52.18 | $50.13 | $50.18 | $50.18 | 81,897 |
| 2022-10-13 | $49.01 | $51.69 | $49.00 | $51.40 | $51.40 | 127,078 |
| 2022-10-12 | $50.52 | $50.72 | $50.11 | $50.42 | $50.42 | 34,610 |
| 2022-10-11 | $50.33 | $51.35 | $50.01 | $50.57 | $50.57 | 99,135 |
| 2022-10-10 | $51.07 | $51.09 | $50.31 | $50.67 | $50.67 | 98,277 |
| 2022-10-07 | $52.01 | $52.01 | $50.88 | $51.04 | $51.04 | 187,818 |
| 2022-10-06 | $52.72 | $53.20 | $52.21 | $52.42 | $52.42 | 96,428 |
| 2022-10-05 | $52.44 | $53.02 | $51.96 | $52.83 | $52.83 | 28,596 |
| 2022-10-04 | $52.11 | $53.08 | $52.11 | $53.08 | $53.08 | 26,841 |
| 2022-10-03 | $50.58 | $51.32 | $49.75 | $51.01 | $51.01 | 115,090 |
| 2022-09-30 | $49.84 | $50.89 | $49.66 | $49.75 | $49.75 | 82,040 |
| 2022-09-29 | $50.78 | $50.78 | $49.50 | $49.98 | $49.98 | 110,516 |
| 2022-09-28 | $49.87 | $51.33 | $49.87 | $51.17 | $51.17 | 104,601 |
| 2022-09-27 | $50.01 | $50.52 | $49.29 | $49.65 | $49.65 | 98,806 |
| 2022-09-26 | $50.26 | $50.82 | $49.47 | $49.59 | $49.59 | 44,799 |
| 2022-09-23 | $51.12 | $51.12 | $50.14 | $50.70 | $50.29 | 71,163 |
| 2022-09-22 | $52.93 | $52.93 | $51.71 | $51.94 | $51.52 | 18,799 |
| 2022-09-21 | $54.15 | $54.75 | $53.17 | $53.17 | $52.74 | 32,825 |
| 2022-09-20 | $54.05 | $54.11 | $53.64 | $53.94 | $53.50 | 55,645 |
| 2022-09-19 | $53.87 | $54.87 | $53.87 | $54.77 | $54.33 | 23,189 |
| 2022-09-16 | $54.06 | $54.43 | $53.85 | $54.24 | $53.80 | 14,985 |
| 2022-09-15 | $55.84 | $55.93 | $55.00 | $55.22 | $54.77 | 32,393 |
| 2022-09-14 | $55.36 | $55.67 | $54.94 | $55.52 | $55.07 | 16,914 |
| 2022-09-13 | $56.37 | $56.48 | $55.33 | $55.44 | $54.99 | 19,803 |
| 2022-09-12 | $57.58 | $57.76 | $57.24 | $57.67 | $57.67 | 96,769 |
| 2022-09-09 | $56.57 | $57.13 | $56.47 | $57.06 | $57.06 | 26,183 |
| 2022-09-08 | $54.84 | $55.99 | $54.84 | $55.92 | $55.92 | 36,225 |
| 2022-09-07 | $54.27 | $55.41 | $54.11 | $55.36 | $55.36 | 94,722 |
| 2022-09-06 | $55.01 | $55.01 | $54.02 | $54.14 | $54.14 | 129,421 |
| 2022-09-02 | $55.23 | $55.71 | $54.51 | $54.62 | $54.62 | 27,281 |
| 2022-09-01 | $55.11 | $55.11 | $54.15 | $54.90 | $54.90 | 31,922 |
| 2022-08-31 | $55.72 | $56.08 | $55.37 | $55.44 | $55.44 | 72,795 |
| 2022-08-30 | $56.94 | $56.94 | $55.51 | $55.70 | $55.70 | 45,475 |
| 2022-08-29 | $56.38 | $57.00 | $56.38 | $56.51 | $56.51 | 19,715 |
| 2022-08-26 | $58.97 | $58.97 | $56.89 | $56.96 | $56.96 | 24,320 |
| 2022-08-25 | $58.12 | $58.78 | $58.12 | $58.75 | $58.75 | 19,315 |
| 2022-08-24 | $57.68 | $58.03 | $57.68 | $57.84 | $57.84 | 30,180 |
| 2022-08-23 | $57.42 | $57.86 | $57.31 | $57.40 | $57.40 | 20,264 |
| 2022-08-22 | $57.84 | $57.85 | $57.30 | $57.42 | $57.42 | 34,984 |
| 2022-08-19 | $59.30 | $59.30 | $58.45 | $58.67 | $58.67 | 45,267 |
| 2022-08-18 | $59.56 | $59.92 | $59.39 | $59.87 | $59.87 | 20,022 |
| 2022-08-17 | $59.75 | $59.97 | $59.19 | $59.51 | $59.51 | 114,154 |
| 2022-08-16 | $59.95 | $60.79 | $59.88 | $60.48 | $60.48 | 40,944 |
| 2022-08-15 | $59.81 | $60.33 | $59.70 | $60.26 | $60.26 | 30,581 |
| 2022-08-12 | $59.39 | $60.19 | $59.37 | $60.12 | $60.12 | 121,309 |
| 2022-08-11 | $59.43 | $60.08 | $59.03 | $59.12 | $59.12 | 140,776 |
| 2022-08-10 | $58.43 | $58.98 | $58.35 | $58.90 | $58.90 | 86,728 |
| 2022-08-09 | $58.12 | $58.12 | $57.15 | $57.34 | $57.34 | 208,070 |
| 2022-08-08 | $58.12 | $58.69 | $57.95 | $58.07 | $58.07 | 49,660 |
| 2022-08-05 | $56.62 | $57.62 | $56.62 | $57.62 | $57.62 | 159,686 |
| 2022-08-04 | $57.54 | $57.54 | $57.08 | $57.25 | $57.25 | 67,288 |
| 2022-08-03 | $56.91 | $57.49 | $56.80 | $57.37 | $57.37 | 79,562 |
| 2022-08-02 | $56.44 | $57.22 | $56.44 | $56.64 | $56.64 | 81,089 |
| 2022-08-01 | $56.60 | $57.09 | $56.11 | $56.88 | $56.88 | 85,941 |
| 2022-07-29 | $56.61 | $57.05 | $56.12 | $56.95 | $56.95 | 81,853 |
| 2022-07-28 | $56.09 | $56.44 | $55.13 | $56.34 | $56.34 | 62,015 |
| 2022-07-27 | $54.77 | $55.75 | $54.64 | $55.61 | $55.61 | 42,414 |
| 2022-07-26 | $54.69 | $54.69 | $54.24 | $54.40 | $54.40 | 37,445 |
| 2022-07-25 | $54.95 | $54.97 | $54.55 | $54.81 | $54.81 | 49,302 |
| 2022-07-22 | $55.28 | $55.52 | $54.31 | $54.61 | $54.61 | 32,963 |
| 2022-07-21 | $54.65 | $55.40 | $54.53 | $55.34 | $55.34 | 69,607 |
| 2022-07-20 | $54.33 | $55.11 | $54.21 | $55.03 | $55.03 | 134,710 |
| 2022-07-19 | $53.33 | $54.25 | $53.33 | $54.23 | $54.23 | 204,082 |
| 2022-07-18 | $53.20 | $53.38 | $52.34 | $52.48 | $52.48 | 74,638 |
| 2022-07-15 | $52.08 | $52.54 | $51.84 | $52.50 | $52.50 | 214,417 |
| 2022-07-14 | $51.20 | $51.65 | $50.94 | $51.49 | $51.49 | 78,414 |
| 2022-07-13 | $51.27 | $52.35 | $51.27 | $52.13 | $52.13 | 51,369 |
| 2022-07-12 | $52.34 | $52.75 | $52.21 | $52.25 | $52.25 | 69,333 |
| 2022-07-11 | $52.68 | $52.69 | $52.26 | $52.37 | $52.37 | 56,609 |
| 2022-07-08 | $53.04 | $53.66 | $52.91 | $53.24 | $53.24 | 48,074 |
| 2022-07-07 | $52.72 | $53.47 | $52.72 | $53.35 | $53.35 | 71,539 |
| 2022-07-06 | $52.61 | $52.67 | $51.71 | $52.13 | $52.13 | 52,408 |
| 2022-07-05 | $51.28 | $52.54 | $50.82 | $52.54 | $52.54 | 42,596 |
| 2022-07-01 | $51.58 | $52.34 | $51.37 | $52.23 | $52.23 | 53,996 |
| 2022-06-30 | $51.23 | $52.05 | $50.90 | $51.62 | $51.62 | 75,218 |
| 2022-06-29 | $52.26 | $52.26 | $51.68 | $52.08 | $52.08 | 62,854 |
| 2022-06-28 | $53.94 | $54.12 | $52.54 | $52.61 | $52.61 | 43,927 |
| 2022-06-27 | $53.24 | $53.77 | $53.08 | $53.47 | $53.47 | 58,315 |
| 2022-06-24 | $52.37 | $53.44 | $52.37 | $53.37 | $53.37 | 41,172 |
| 2022-06-23 | $51.44 | $51.86 | $50.93 | $51.77 | $51.77 | 65,537 |
| 2022-06-22 | $50.77 | $51.69 | $50.77 | $51.28 | $51.28 | 90,218 |
| 2022-06-21 | $51.53 | $51.87 | $51.35 | $51.39 | $51.39 | 190,711 |
| 2022-06-17 | $50.32 | $51.08 | $50.03 | $50.63 | $50.63 | 428,917 |
| 2022-06-16 | $51.16 | $51.16 | $49.84 | $50.12 | $50.12 | 174,582 |
| 2022-06-15 | $52.60 | $53.22 | $52.37 | $52.65 | $52.65 | 74,091 |
| 2022-06-14 | $52.42 | $52.48 | $51.49 | $51.89 | $51.89 | 85,137 |
| 2022-06-13 | $53.20 | $53.23 | $51.84 | $52.08 | $52.08 | 136,621 |
| 2022-06-10 | $55.28 | $55.57 | $54.59 | $54.70 | $54.70 | 46,075 |
| 2022-06-09 | $56.88 | $57.27 | $56.27 | $56.28 | $56.28 | 33,405 |
| 2022-06-08 | $58.41 | $58.48 | $57.60 | $57.69 | $57.52 | 42,252 |
| 2022-06-07 | $57.58 | $58.71 | $57.50 | $58.71 | $58.54 | 37,476 |
| 2022-06-06 | $58.40 | $58.40 | $57.68 | $57.92 | $57.75 | 57,568 |
| 2022-06-03 | $57.51 | $57.88 | $57.30 | $57.63 | $57.46 | 114,830 |
| 2022-06-02 | $57.43 | $58.16 | $57.43 | $58.16 | $57.99 | 62,679 |
| 2022-06-01 | $57.53 | $57.53 | $55.99 | $56.75 | $56.58 | 90,080 |
| 2022-05-31 | $57.55 | $57.58 | $56.89 | $57.08 | $56.91 | 130,271 |
| 2022-05-27 | $57.00 | $57.85 | $56.90 | $57.80 | $57.63 | 34,858 |
| 2022-05-26 | $55.39 | $56.55 | $55.39 | $56.39 | $56.22 | 32,176 |
| 2022-05-25 | $53.89 | $55.41 | $53.89 | $55.19 | $55.03 | 86,751 |
| 2022-05-24 | $54.40 | $54.40 | $53.37 | $54.09 | $53.93 | 58,222 |
| 2022-05-23 | $54.99 | $55.13 | $54.29 | $54.91 | $54.75 | 96,194 |
| 2022-05-20 | $54.79 | $54.79 | $52.98 | $54.31 | $54.15 | 50,067 |
| 2022-05-19 | $53.96 | $55.13 | $53.89 | $54.48 | $54.32 | 333,895 |
| 2022-05-18 | $55.66 | $55.72 | $54.06 | $54.32 | $54.16 | 115,856 |
| 2022-05-17 | $55.67 | $56.41 | $55.36 | $56.35 | $56.18 | 61,017 |
| 2022-05-16 | $54.84 | $55.25 | $54.63 | $54.76 | $54.60 | 81,957 |
| 2022-05-13 | $54.10 | $55.44 | $54.10 | $55.06 | $54.89 | 127,536 |
| 2022-05-12 | $52.41 | $53.71 | $52.39 | $53.34 | $53.18 | 96,384 |
| 2022-05-11 | $53.68 | $54.73 | $52.74 | $52.76 | $52.60 | 46,175 |
| 2022-05-10 | $54.78 | $55.29 | $52.86 | $53.95 | $53.79 | 65,802 |
| 2022-05-09 | $55.52 | $55.56 | $53.81 | $54.05 | $53.89 | 71,086 |
| 2022-05-06 | $56.92 | $56.97 | $55.85 | $56.47 | $56.30 | 494,532 |
| 2022-05-05 | $58.95 | $58.95 | $56.77 | $57.38 | $57.21 | 75,521 |
| 2022-05-04 | $58.05 | $59.64 | $57.48 | $59.55 | $59.37 | 30,232 |
| 2022-05-03 | $57.83 | $58.35 | $57.41 | $58.08 | $57.91 | 71,455 |
| 2022-05-02 | $57.12 | $57.61 | $56.15 | $57.40 | $57.23 | 56,221 |
| 2022-04-29 | $58.80 | $58.94 | $56.95 | $56.95 | $56.78 | 38,240 |
| 2022-04-28 | $58.25 | $58.80 | $56.93 | $58.53 | $58.36 | 31,680 |
| 2022-04-27 | $57.52 | $58.11 | $57.20 | $57.54 | $57.37 | 202,093 |
| 2022-04-26 | $58.77 | $58.77 | $57.53 | $57.53 | $57.36 | 50,105 |
| 2022-04-25 | $58.42 | $59.39 | $57.86 | $59.31 | $59.14 | 58,223 |
| 2022-04-22 | $60.58 | $60.58 | $59.00 | $59.03 | $58.86 | 86,114 |
| 2022-04-21 | $62.36 | $62.69 | $60.39 | $60.61 | $60.43 | 24,986 |
| 2022-04-20 | $62.12 | $62.32 | $61.81 | $61.99 | $61.81 | 37,593 |
| 2022-04-19 | $60.33 | $61.78 | $60.33 | $61.65 | $61.47 | 63,406 |
| 2022-04-18 | $60.54 | $60.69 | $60.14 | $60.44 | $60.26 | 63,474 |
| 2022-04-14 | $61.36 | $61.50 | $60.69 | $60.75 | $60.57 | 21,482 |
| 2022-04-13 | $60.12 | $61.28 | $60.06 | $61.28 | $61.10 | 28,842 |
| 2022-04-12 | $61.36 | $61.36 | $60.00 | $60.19 | $60.01 | 19,822 |
| 2022-04-11 | $60.09 | $60.77 | $60.09 | $60.09 | $59.91 | 33,498 |
| 2022-04-08 | $60.70 | $61.17 | $60.37 | $60.54 | $60.36 | 18,998 |
| 2022-04-07 | $60.60 | $61.00 | $60.05 | $60.75 | $60.57 | 31,442 |
| 2022-04-06 | $61.32 | $61.32 | $60.56 | $60.81 | $60.63 | 52,644 |
| 2022-04-05 | $63.06 | $63.06 | $61.51 | $61.58 | $61.40 | 49,648 |
| 2022-04-04 | $62.71 | $62.96 | $62.67 | $62.96 | $62.77 | 57,178 |
| 2022-04-01 | $62.90 | $62.90 | $62.22 | $62.75 | $62.57 | 136,786 |
| 2022-03-31 | $62.81 | $63.31 | $62.33 | $62.38 | $62.20 | 67,141 |
| 2022-03-30 | $64.09 | $64.09 | $62.74 | $63.10 | $62.91 | 67,381 |
| 2022-03-29 | $62.88 | $64.18 | $62.88 | $64.06 | $63.87 | 20,441 |
| 2022-03-28 | $62.21 | $62.61 | $61.79 | $62.60 | $62.42 | 36,918 |
| 2022-03-25 | $62.61 | $62.61 | $61.99 | $62.54 | $62.36 | 43,946 |
| 2022-03-24 | $62.31 | $62.33 | $61.61 | $62.33 | $62.15 | 19,742 |
| 2022-03-23 | $62.82 | $62.89 | $61.76 | $61.84 | $61.50 | 27,793 |
| 2022-03-22 | $62.83 | $62.96 | $62.54 | $62.75 | $62.40 | 12,984 |
| 2022-03-21 | $62.40 | $62.67 | $61.79 | $62.15 | $61.80 | 17,822 |
| 2022-03-18 | $61.65 | $62.49 | $61.65 | $62.44 | $62.09 | 49,225 |
| 2022-03-17 | $60.76 | $61.87 | $60.76 | $61.78 | $61.44 | 25,312 |
| 2022-03-16 | $59.64 | $60.85 | $59.25 | $60.80 | $60.46 | 26,198 |
| 2022-03-15 | $58.43 | $59.10 | $58.24 | $59.10 | $58.77 | 21,251 |
| 2022-03-14 | $59.39 | $59.39 | $57.89 | $58.21 | $57.89 | 84,997 |
| 2022-03-11 | $60.21 | $60.50 | $59.14 | $59.14 | $58.81 | 72,979 |
| 2022-03-10 | $59.12 | $60.10 | $59.10 | $60.07 | $59.74 | 94,379 |
| 2022-03-09 | $59.30 | $60.36 | $59.30 | $60.07 | $59.74 | 176,885 |
| 2022-03-08 | $58.60 | $59.55 | $58.03 | $58.43 | $58.11 | 84,930 |
| 2022-03-07 | $60.00 | $60.20 | $58.11 | $58.22 | $57.90 | 59,160 |
| 2022-03-04 | $60.76 | $60.76 | $59.56 | $60.11 | $59.78 | 23,028 |
| 2022-03-03 | $62.06 | $62.06 | $60.73 | $61.04 | $60.70 | 24,345 |
| 2022-03-02 | $60.85 | $61.96 | $60.85 | $61.67 | $61.33 | 20,640 |
| 2022-03-01 | $61.53 | $61.53 | $60.10 | $60.34 | $60.00 | 50,446 |
| 2022-02-28 | $60.88 | $61.73 | $60.72 | $61.48 | $61.14 | 72,417 |
| 2022-02-25 | $59.82 | $61.31 | $59.82 | $61.23 | $60.89 | 32,379 |
| 2022-02-24 | $57.30 | $59.86 | $57.01 | $59.74 | $59.41 | 82,892 |
| 2022-02-23 | $60.34 | $60.34 | $58.53 | $58.55 | $58.22 | 32,848 |
| 2022-02-22 | $60.10 | $60.61 | $59.32 | $59.65 | $59.32 | 32,861 |
| 2022-02-18 | $60.78 | $61.37 | $60.34 | $60.52 | $60.18 | 14,698 |
| 2022-02-17 | $61.54 | $61.73 | $60.89 | $61.03 | $60.69 | 27,656 |
| 2022-02-16 | $62.12 | $62.59 | $61.97 | $62.46 | $62.11 | 17,895 |
| 2022-02-15 | $61.55 | $62.33 | $61.55 | $62.32 | $61.97 | 20,190 |
| 2022-02-14 | $61.18 | $61.65 | $60.46 | $60.78 | $60.44 | 53,072 |
| 2022-02-11 | $61.69 | $62.35 | $60.73 | $60.94 | $60.60 | 56,676 |
| 2022-02-10 | $61.88 | $63.32 | $61.50 | $61.86 | $61.52 | 55,613 |
| 2022-02-09 | $62.38 | $62.74 | $62.37 | $62.73 | $62.38 | 22,448 |
| 2022-02-08 | $60.38 | $61.52 | $60.38 | $61.49 | $61.15 | 33,466 |
| 2022-02-07 | $60.61 | $61.04 | $60.29 | $60.56 | $60.22 | 44,238 |
| 2022-02-04 | $60.10 | $60.71 | $59.54 | $60.39 | $60.05 | 63,475 |
| 2022-02-03 | $60.50 | $60.87 | $59.97 | $60.06 | $59.73 | 74,864 |
| 2022-02-02 | $61.40 | $61.53 | $60.64 | $61.19 | $60.85 | 147,186 |
| 2022-02-01 | $61.05 | $61.51 | $60.41 | $61.46 | $61.12 | 426,580 |
| 2022-01-31 | $59.00 | $60.75 | $58.92 | $60.75 | $60.41 | 106,128 |
| 2022-01-28 | $58.10 | $59.02 | $57.17 | $58.99 | $58.66 | 182,236 |
| 2022-01-27 | $59.34 | $59.98 | $57.67 | $57.98 | $57.66 | 102,129 |
| 2022-01-26 | $60.26 | $60.98 | $58.34 | $59.02 | $58.69 | 70,039 |
| 2022-01-25 | $59.44 | $60.29 | $58.70 | $59.63 | $59.30 | 140,205 |
| 2022-01-24 | $58.73 | $60.55 | $57.45 | $60.55 | $60.21 | 166,185 |
| 2022-01-21 | $60.10 | $60.98 | $59.40 | $59.40 | $59.07 | 58,044 |
| 2022-01-20 | $62.16 | $62.80 | $60.51 | $60.58 | $60.24 | 73,100 |
| 2022-01-19 | $62.61 | $62.68 | $61.54 | $61.62 | $61.28 | 79,009 |
| 2022-01-18 | $63.50 | $63.53 | $62.39 | $62.50 | $62.15 | 63,687 |
| 2022-01-14 | $63.45 | $64.09 | $63.12 | $64.09 | $63.73 | 36,480 |
| 2022-01-13 | $65.15 | $65.41 | $64.15 | $64.15 | $63.79 | 39,223 |
| 2022-01-12 | $65.51 | $65.51 | $64.47 | $64.75 | $64.39 | 93,256 |
| 2022-01-11 | $64.18 | $65.05 | $63.81 | $64.99 | $64.63 | 32,021 |
| 2022-01-10 | $64.02 | $64.25 | $63.10 | $64.25 | $63.89 | 106,380 |
| 2022-01-07 | $64.98 | $65.22 | $64.43 | $64.55 | $64.19 | 36,985 |
| 2022-01-06 | $64.78 | $65.46 | $64.47 | $65.12 | $64.76 | 19,079 |
| 2022-01-05 | $66.78 | $66.80 | $64.74 | $64.74 | $64.38 | 45,642 |
| 2022-01-04 | $67.30 | $67.30 | $66.49 | $66.78 | $66.41 | 147,928 |
| 2022-01-03 | $66.73 | $67.07 | $66.18 | $66.71 | $66.34 | 42,745 |
| 2021-12-31 | $66.38 | $66.72 | $66.31 | $66.38 | $66.01 | 50,177 |
| 2021-12-30 | $67.00 | $67.00 | $66.33 | $66.45 | $66.08 | 43,785 |
| 2021-12-29 | $66.37 | $66.50 | $65.90 | $66.46 | $66.09 | 58,435 |
| 2021-12-28 | $66.57 | $66.90 | $66.15 | $66.28 | $65.91 | 119,386 |
| 2021-12-27 | $65.60 | $66.50 | $65.60 | $66.45 | $66.08 | 118,322 |
| 2021-12-23 | $65.72 | $65.96 | $65.49 | $65.81 | $65.44 | 92,385 |
| 2021-12-22 | $64.75 | $65.29 | $64.67 | $65.24 | $64.88 | 57,944 |
| 2021-12-21 | $63.40 | $64.80 | $63.40 | $64.80 | $64.44 | 121,417 |
| 2021-12-20 | $63.19 | $63.19 | $62.07 | $62.95 | $62.60 | 69,859 |
| 2021-12-17 | $63.67 | $64.40 | $63.05 | $63.88 | $63.52 | 92,667 |
| 2021-12-16 | $65.23 | $65.23 | $63.41 | $63.74 | $63.39 | 56,990 |
| 2021-12-15 | $63.75 | $64.72 | $62.94 | $64.70 | $64.34 | 42,758 |
| 2021-12-14 | $64.19 | $64.58 | $63.59 | $63.73 | $63.38 | 39,824 |
| 2021-12-13 | $64.92 | $64.92 | $63.98 | $64.34 | $63.98 | 1,005,872 |
| 2021-12-10 | $66.06 | $66.13 | $65.02 | $65.34 | $64.76 | 39,926 |
| 2021-12-09 | $66.06 | $66.42 | $65.47 | $65.47 | $64.89 | 29,577 |
| 2021-12-08 | $66.23 | $66.87 | $66.04 | $66.74 | $66.14 | 53,144 |
| 2021-12-07 | $65.90 | $66.59 | $65.90 | $66.13 | $65.54 | 27,763 |
| 2021-12-06 | $64.24 | $65.14 | $64.11 | $64.73 | $64.15 | 28,123 |
| 2021-12-03 | $64.80 | $64.80 | $63.17 | $63.56 | $62.99 | 29,245 |
| 2021-12-02 | $63.14 | $64.91 | $63.14 | $64.74 | $64.16 | 51,517 |
| 2021-12-01 | $65.63 | $65.82 | $63.06 | $63.10 | $62.54 | 42,566 |
| 2021-11-30 | $65.76 | $65.76 | $64.02 | $64.73 | $64.15 | 112,935 |
| 2021-11-29 | $67.02 | $67.02 | $65.61 | $65.85 | $65.26 | 18,845 |
| 2021-11-26 | $66.40 | $66.43 | $65.20 | $65.88 | $65.29 | 10,472 |
| 2021-11-24 | $67.74 | $67.96 | $67.64 | $67.96 | $67.35 | 11,836 |
| 2021-11-23 | $68.27 | $68.32 | $67.36 | $67.89 | $67.28 | 49,064 |
| 2021-11-22 | $68.38 | $68.83 | $67.96 | $67.97 | $67.36 | 12,716 |
| 2021-11-19 | $68.21 | $68.62 | $68.16 | $68.21 | $67.60 | 28,013 |
| 2021-11-18 | $69.43 | $69.43 | $68.22 | $68.68 | $68.07 | 25,676 |
| 2021-11-17 | $69.94 | $69.94 | $68.98 | $69.16 | $68.54 | 21,806 |
| 2021-11-16 | $69.42 | $70.00 | $69.21 | $69.87 | $69.25 | 27,903 |
| 2021-11-15 | $70.31 | $70.31 | $69.48 | $69.69 | $69.07 | 13,380 |
| 2021-11-12 | $69.80 | $69.90 | $69.56 | $69.80 | $69.18 | 12,836 |
| 2021-11-11 | $69.48 | $69.66 | $69.41 | $69.49 | $68.87 | 11,229 |
| 2021-11-10 | $69.95 | $69.97 | $68.72 | $69.14 | $68.52 | 24,034 |
| 2021-11-09 | $70.48 | $70.48 | $69.73 | $70.00 | $69.38 | 19,892 |
| 2021-11-08 | $70.76 | $70.76 | $70.16 | $70.30 | $69.67 | 19,986 |
| 2021-11-05 | $70.30 | $70.31 | $69.64 | $70.12 | $69.49 | 31,365 |
| 2021-11-04 | $69.98 | $70.05 | $69.22 | $69.34 | $68.72 | 13,158 |
| 2021-11-03 | $68.91 | $69.78 | $68.65 | $69.54 | $68.92 | 16,812 |
| 2021-11-02 | $69.18 | $69.21 | $68.40 | $68.64 | $68.03 | 14,120 |
| 2021-11-01 | $67.68 | $68.71 | $67.63 | $68.68 | $68.07 | 20,017 |
| 2021-10-29 | $67.41 | $67.55 | $67.06 | $67.24 | $66.64 | 23,788 |
| 2021-10-28 | $66.75 | $67.29 | $66.68 | $67.28 | $66.68 | 17,746 |
| 2021-10-27 | $67.05 | $67.21 | $66.17 | $66.20 | $65.61 | 47,037 |
| 2021-10-26 | $67.70 | $67.92 | $67.25 | $67.32 | $66.72 | 30,775 |
| 2021-10-25 | $67.33 | $67.89 | $67.24 | $67.76 | $67.16 | 27,501 |
| 2021-10-22 | $67.21 | $67.54 | $66.91 | $67.24 | $66.64 | 13,731 |
| 2021-10-21 | $67.32 | $67.40 | $66.93 | $67.30 | $66.70 | 174,410 |
| 2021-10-20 | $66.49 | $67.25 | $66.49 | $67.03 | $66.44 | 28,451 |
| 2021-10-19 | $66.67 | $66.91 | $66.50 | $66.71 | $66.11 | 9,125 |
| 2021-10-18 | $66.17 | $66.61 | $66.17 | $66.43 | $65.84 | 56,872 |
| 2021-10-15 | $67.00 | $67.00 | $66.34 | $66.34 | $65.74 | 15,469 |
| 2021-10-14 | $66.02 | $66.42 | $65.83 | $66.34 | $65.75 | 12,363 |
| 2021-10-13 | $65.00 | $65.41 | $65.00 | $65.34 | $64.76 | 9,743 |
| 2021-10-12 | $65.33 | $65.33 | $64.97 | $65.05 | $64.47 | 11,688 |
| 2021-10-11 | $65.60 | $65.60 | $64.70 | $64.70 | $64.12 | 12,831 |
| 2021-10-08 | $65.38 | $65.40 | $65.02 | $65.02 | $64.44 | 15,464 |
| 2021-10-07 | $65.50 | $65.94 | $65.21 | $65.43 | $64.85 | 42,492 |
| 2021-10-06 | $64.58 | $64.67 | $63.64 | $64.67 | $64.09 | 14,849 |
| 2021-10-05 | $64.81 | $65.23 | $64.55 | $64.81 | $64.23 | 17,075 |
| 2021-10-04 | $65.00 | $65.00 | $64.15 | $64.49 | $63.91 | 33,835 |
| 2021-10-01 | $64.24 | $65.38 | $63.96 | $65.14 | $64.56 | 16,320 |
| 2021-09-30 | $64.99 | $65.05 | $64.17 | $64.20 | $63.63 | 11,707 |
| 2021-09-29 | $65.48 | $65.48 | $64.76 | $64.94 | $64.36 | 17,368 |
| 2021-09-28 | $65.74 | $65.77 | $64.95 | $65.04 | $64.46 | 13,720 |
| 2021-09-27 | $66.07 | $66.57 | $66.00 | $66.32 | $65.73 | 22,108 |
| 2021-09-24 | $65.88 | $65.97 | $65.71 | $65.78 | $65.19 | 6,720 |
| 2021-09-23 | $65.72 | $66.42 | $65.57 | $66.21 | $65.37 | 21,854 |
| 2021-09-22 | $64.78 | $65.51 | $64.34 | $65.14 | $64.32 | 18,007 |
| 2021-09-21 | $64.29 | $64.59 | $63.92 | $64.16 | $63.35 | 24,296 |
| 2021-09-20 | $64.65 | $64.65 | $63.36 | $64.21 | $63.40 | 30,774 |
| 2021-09-17 | $65.50 | $65.82 | $65.11 | $65.52 | $64.69 | 12,648 |
| 2021-09-16 | $65.88 | $65.88 | $65.30 | $65.54 | $64.71 | 14,548 |
| 2021-09-15 | $64.83 | $65.74 | $64.76 | $65.60 | $64.77 | 41,927 |
| 2021-09-14 | $66.10 | $66.10 | $64.76 | $64.89 | $64.07 | 20,000 |
| 2021-09-13 | $66.18 | $66.18 | $65.27 | $65.63 | $64.80 | 23,306 |
| 2021-09-10 | $66.27 | $66.27 | $65.41 | $65.41 | $64.58 | 28,794 |
| 2021-09-09 | $66.14 | $66.61 | $66.00 | $66.01 | $65.17 | 32,830 |
| 2021-09-08 | $66.98 | $66.98 | $65.95 | $66.11 | $65.27 | 31,625 |
| 2021-09-07 | $67.15 | $67.22 | $66.57 | $66.64 | $65.80 | 27,472 |
| 2021-09-03 | $67.40 | $67.40 | $66.92 | $67.15 | $66.30 | 80,543 |
| 2021-09-02 | $67.28 | $67.48 | $66.99 | $67.37 | $66.52 | 20,648 |
| 2021-09-01 | $66.50 | $66.98 | $66.31 | $66.83 | $65.98 | 14,030 |
| 2021-08-31 | $66.68 | $66.68 | $66.34 | $66.54 | $65.70 | 38,385 |
| 2021-08-30 | $66.39 | $66.66 | $66.39 | $66.50 | $65.66 | 13,870 |
| 2021-08-27 | $65.61 | $66.73 | $65.23 | $66.67 | $65.83 | 15,843 |
| 2021-08-26 | $65.76 | $65.76 | $65.18 | $65.25 | $64.42 | 12,389 |
| 2021-08-25 | $65.44 | $66.05 | $65.44 | $65.88 | $65.05 | 12,979 |
| 2021-08-24 | $65.23 | $65.55 | $65.00 | $65.41 | $64.58 | 29,858 |
| 2021-08-23 | $64.38 | $64.85 | $64.38 | $64.71 | $63.89 | 25,922 |
| 2021-08-20 | $63.34 | $63.92 | $63.24 | $63.88 | $63.07 | 20,747 |
| 2021-08-19 | $63.29 | $63.35 | $62.59 | $63.04 | $62.24 | 18,139 |
| 2021-08-18 | $63.89 | $64.47 | $63.54 | $63.65 | $62.84 | 56,542 |
| 2021-08-17 | $64.31 | $64.34 | $63.53 | $64.22 | $63.41 | 17,512 |
| 2021-08-16 | $64.86 | $65.13 | $64.31 | $64.97 | $64.15 | 29,215 |
| 2021-08-13 | $65.97 | $65.97 | $65.23 | $65.40 | $64.57 | 27,765 |
| 2021-08-12 | $65.50 | $65.90 | $65.36 | $65.73 | $64.90 | 20,905 |
| 2021-08-11 | $65.30 | $65.79 | $65.03 | $65.79 | $64.96 | 12,441 |
| 2021-08-10 | $64.99 | $65.61 | $64.99 | $65.31 | $64.48 | 24,031 |
| 2021-08-09 | $65.55 | $65.55 | $64.95 | $65.15 | $64.33 | 8,176 |
| 2021-08-06 | $65.25 | $65.54 | $65.23 | $65.42 | $64.59 | 22,414 |
| 2021-08-05 | $64.83 | $65.27 | $64.82 | $65.25 | $64.42 | 13,246 |
| 2021-08-04 | $64.89 | $65.15 | $64.41 | $64.43 | $63.61 | 16,078 |
| 2021-08-03 | $64.65 | $65.00 | $64.26 | $65.00 | $64.18 | 26,214 |
| 2021-08-02 | $65.05 | $65.84 | $64.60 | $64.63 | $63.81 | 29,871 |
| 2021-07-30 | $65.35 | $65.51 | $64.81 | $64.99 | $64.17 | 9,689 |
| 2021-07-29 | $65.30 | $65.68 | $65.23 | $65.23 | $64.40 | 10,332 |
| 2021-07-28 | $64.43 | $65.06 | $63.90 | $64.79 | $63.97 | 30,473 |
| 2021-07-27 | $64.12 | $64.12 | $63.55 | $64.05 | $63.24 | 21,001 |
| 2021-07-26 | $65.00 | $65.00 | $64.35 | $64.61 | $63.79 | 60,308 |
| 2021-07-23 | $64.09 | $64.44 | $63.81 | $64.44 | $63.62 | 32,465 |
| 2021-07-22 | $64.37 | $64.44 | $63.82 | $63.96 | $63.15 | 16,298 |
| 2021-07-21 | $64.19 | $64.85 | $64.19 | $64.80 | $63.98 | 10,393 |
| 2021-07-20 | $62.00 | $63.97 | $62.00 | $63.68 | $62.87 | 22,652 |
| 2021-07-19 | $62.34 | $62.48 | $61.30 | $62.02 | $61.23 | 28,416 |
| 2021-07-16 | $64.00 | $64.03 | $62.97 | $63.00 | $62.20 | 12,751 |
| 2021-07-15 | $63.80 | $63.91 | $63.38 | $63.77 | $62.96 | 24,236 |
| 2021-07-14 | $65.33 | $65.33 | $64.01 | $64.10 | $63.29 | 21,324 |
| 2021-07-13 | $65.95 | $65.95 | $64.85 | $64.87 | $64.05 | 42,354 |
| 2021-07-12 | $65.88 | $65.97 | $65.60 | $65.94 | $65.11 | 26,854 |
| 2021-07-09 | $65.37 | $65.88 | $65.36 | $65.88 | $65.04 | 10,517 |
| 2021-07-08 | $64.57 | $65.04 | $63.58 | $64.58 | $63.76 | 34,254 |
| 2021-07-07 | $65.65 | $65.65 | $64.78 | $65.32 | $64.49 | 50,651 |
| 2021-07-06 | $66.12 | $66.12 | $65.12 | $65.67 | $64.84 | 16,926 |
| 2021-07-02 | $67.00 | $67.00 | $66.18 | $66.36 | $65.52 | 19,748 |
| 2021-07-01 | $66.65 | $66.78 | $66.41 | $66.64 | $65.80 | 16,788 |
| 2021-06-30 | $66.32 | $66.32 | $65.92 | $66.23 | $65.39 | 22,008 |
| 2021-06-29 | $66.25 | $66.65 | $66.04 | $66.19 | $65.35 | 36,450 |
| 2021-06-28 | $67.20 | $67.20 | $66.09 | $66.32 | $65.48 | 29,484 |
| 2021-06-25 | $66.50 | $66.85 | $66.50 | $66.77 | $65.92 | 28,340 |
| 2021-06-24 | $66.03 | $66.36 | $66.00 | $66.35 | $65.51 | 22,663 |
| 2021-06-23 | $65.88 | $65.98 | $65.69 | $65.70 | $64.87 | 15,379 |
| 2021-06-22 | $64.91 | $65.61 | $64.91 | $65.58 | $64.75 | 27,570 |
| 2021-06-21 | $64.69 | $65.42 | $64.68 | $65.37 | $64.54 | 42,089 |
| 2021-06-18 | $64.44 | $64.79 | $63.91 | $64.04 | $63.23 | 46,313 |
| 2021-06-17 | $65.61 | $66.04 | $64.71 | $65.15 | $64.33 | 17,133 |
| 2021-06-16 | $65.83 | $66.22 | $65.47 | $65.94 | $65.11 | 35,867 |
| 2021-06-15 | $66.61 | $66.61 | $65.67 | $66.18 | $65.34 | 48,313 |
| 2021-06-14 | $66.48 | $66.69 | $66.14 | $66.32 | $65.48 | 54,246 |
| 2021-06-11 | $66.08 | $66.61 | $66.08 | $66.55 | $65.71 | 22,339 |
| 2021-06-10 | $66.79 | $66.79 | $65.98 | $66.14 | $65.30 | 23,269 |
| 2021-06-09 | $67.26 | $67.26 | $66.39 | $66.42 | $65.46 | 21,050 |
| 2021-06-08 | $66.21 | $66.93 | $66.08 | $66.80 | $65.83 | 25,146 |
| 2021-06-07 | $65.95 | $66.29 | $65.95 | $66.21 | $65.25 | 12,797 |
| 2021-06-04 | $65.50 | $65.77 | $65.15 | $65.77 | $64.82 | 37,694 |
| 2021-06-03 | $65.12 | $65.62 | $64.74 | $65.41 | $64.46 | 27,787 |
| 2021-06-02 | $65.91 | $65.95 | $65.74 | $65.94 | $64.99 | 12,252 |
| 2021-06-01 | $65.97 | $66.03 | $65.51 | $65.97 | $65.02 | 37,931 |
| 2021-05-28 | $65.60 | $65.60 | $65.21 | $65.34 | $64.40 | 144,533 |
| 2021-05-27 | $65.39 | $65.47 | $65.11 | $65.45 | $64.50 | 51,323 |
| 2021-05-26 | $64.26 | $64.90 | $64.26 | $64.86 | $63.92 | 27,457 |
| 2021-05-25 | $64.84 | $65.15 | $63.95 | $63.96 | $63.04 | 14,046 |
| 2021-05-24 | $64.65 | $64.67 | $64.26 | $64.37 | $63.44 | 40,416 |
| 2021-05-21 | $64.18 | $64.69 | $63.99 | $63.99 | $63.06 | 42,072 |
| 2021-05-20 | $63.87 | $64.03 | $63.43 | $63.88 | $62.96 | 49,462 |
| 2021-05-19 | $62.94 | $63.42 | $62.51 | $63.42 | $62.50 | 59,318 |
| 2021-05-18 | $64.94 | $64.94 | $63.90 | $63.90 | $62.98 | 23,730 |
| 2021-05-17 | $63.88 | $64.47 | $63.88 | $64.46 | $63.53 | 34,439 |
| 2021-05-14 | $63.61 | $64.54 | $63.53 | $64.48 | $63.55 | 13,638 |
| 2021-05-13 | $62.15 | $63.30 | $62.14 | $63.01 | $62.10 | 26,230 |
| 2021-05-12 | $63.83 | $63.83 | $62.06 | $62.15 | $61.25 | 21,625 |
| 2021-05-11 | $63.57 | $64.24 | $62.98 | $64.01 | $63.08 | 14,542 |
| 2021-05-10 | $65.88 | $65.88 | $64.43 | $64.43 | $63.50 | 11,793 |
| 2021-05-07 | $64.60 | $65.59 | $64.60 | $65.55 | $64.60 | 22,994 |
| 2021-05-06 | $65.03 | $65.03 | $63.91 | $64.68 | $63.74 | 16,915 |
| 2021-05-05 | $65.05 | $65.13 | $64.63 | $64.94 | $64.00 | 32,962 |
| 2021-05-04 | $64.87 | $65.21 | $64.37 | $64.80 | $63.86 | 48,678 |
| 2021-05-03 | $66.09 | $66.09 | $65.42 | $65.55 | $64.60 | 31,729 |
| 2021-04-30 | $66.01 | $66.01 | $65.16 | $65.26 | $64.32 | 29,639 |
| 2021-04-29 | $67.14 | $67.14 | $65.56 | $66.11 | $65.15 | 34,402 |
| 2021-04-28 | $66.15 | $66.42 | $66.07 | $66.24 | $65.28 | 25,953 |
| 2021-04-27 | $66.52 | $66.52 | $65.98 | $66.15 | $65.19 | 44,086 |
| 2021-04-26 | $66.25 | $66.26 | $65.79 | $66.14 | $65.19 | 14,834 |
| 2021-04-23 | $64.88 | $65.71 | $64.83 | $65.61 | $64.66 | 18,969 |
| 2021-04-22 | $65.05 | $65.26 | $64.23 | $64.48 | $63.55 | 16,446 |
| 2021-04-21 | $63.47 | $64.58 | $63.47 | $64.58 | $63.65 | 30,267 |
| 2021-04-20 | $64.41 | $64.41 | $62.91 | $63.38 | $62.46 | 17,048 |
| 2021-04-19 | $65.01 | $65.01 | $64.09 | $64.47 | $63.54 | 28,954 |
| 2021-04-16 | $64.80 | $65.15 | $64.77 | $64.96 | $64.02 | 31,827 |
| 2021-04-15 | $64.98 | $64.98 | $64.33 | $64.76 | $63.82 | 32,269 |
| 2021-04-14 | $64.44 | $65.07 | $64.29 | $64.61 | $63.68 | 69,565 |
| 2021-04-13 | $64.36 | $64.36 | $63.61 | $64.03 | $63.10 | 26,775 |
| 2021-04-12 | $64.43 | $64.43 | $63.71 | $64.00 | $63.07 | 25,076 |
| 2021-04-09 | $63.66 | $64.11 | $63.66 | $64.11 | $63.18 | 9,934 |
| 2021-04-08 | $63.53 | $63.91 | $63.25 | $63.83 | $62.91 | 18,343 |
| 2021-04-07 | $64.02 | $64.45 | $63.37 | $63.53 | $62.61 | 40,181 |
| 2021-04-06 | $64.40 | $64.60 | $64.17 | $64.33 | $63.40 | 32,035 |
| 2021-04-05 | $64.84 | $64.84 | $63.85 | $64.17 | $63.24 | 45,743 |
| 2021-04-01 | $63.50 | $63.88 | $63.40 | $63.85 | $62.92 | 60,293 |
| 2021-03-31 | $62.83 | $63.29 | $62.71 | $62.89 | $61.98 | 92,934 |
| 2021-03-30 | $61.28 | $62.53 | $61.28 | $62.32 | $61.42 | 27,116 |
| 2021-03-29 | $62.96 | $62.99 | $61.41 | $61.44 | $60.55 | 36,753 |
| 2021-03-26 | $62.47 | $62.82 | $61.79 | $62.78 | $61.88 | 23,981 |
| 2021-03-25 | $60.65 | $61.98 | $59.79 | $61.75 | $60.86 | 28,185 |
| 2021-03-24 | $62.76 | $62.76 | $60.80 | $60.80 | $59.76 | 25,431 |
| 2021-03-23 | $63.68 | $63.68 | $61.56 | $61.72 | $60.67 | 48,768 |
| 2021-03-22 | $65.66 | $65.66 | $63.45 | $63.61 | $62.53 | 30,284 |
| 2021-03-19 | $63.80 | $64.39 | $63.12 | $64.01 | $62.92 | 24,627 |
| 2021-03-18 | $65.07 | $65.25 | $63.46 | $63.52 | $62.44 | 16,416 |
| 2021-03-17 | $64.77 | $65.26 | $64.06 | $65.11 | $64.00 | 24,240 |
| 2021-03-16 | $66.03 | $66.03 | $64.69 | $64.77 | $63.67 | 27,200 |
| 2021-03-15 | $65.57 | $65.72 | $64.94 | $65.72 | $64.60 | 36,292 |
| 2021-03-12 | $64.89 | $65.13 | $64.59 | $65.13 | $64.03 | 19,515 |
| 2021-03-11 | $64.29 | $64.86 | $64.05 | $64.76 | $63.66 | 30,084 |
| 2021-03-10 | $63.57 | $63.90 | $63.33 | $63.49 | $62.41 | 47,742 |
| 2021-03-09 | $62.57 | $63.19 | $62.52 | $62.64 | $61.58 | 23,549 |
| 2021-03-08 | $61.75 | $62.87 | $61.75 | $61.89 | $60.84 | 24,317 |
| 2021-03-05 | $61.65 | $61.73 | $58.87 | $61.64 | $60.59 | 110,059 |
| 2021-03-04 | $61.81 | $62.33 | $59.59 | $60.46 | $59.43 | 42,364 |
| 2021-03-03 | $62.70 | $63.27 | $62.08 | $62.20 | $61.15 | 72,340 |
| 2021-03-02 | $64.71 | $64.71 | $62.79 | $62.79 | $61.73 | 30,452 |
| 2021-03-01 | $63.37 | $64.02 | $63.10 | $63.68 | $62.60 | 28,024 |
| 2021-02-26 | $62.36 | $62.68 | $61.00 | $62.08 | $61.03 | 22,747 |
| 2021-02-25 | $64.25 | $64.25 | $61.81 | $62.01 | $60.96 | 30,344 |
| 2021-02-24 | $63.37 | $64.27 | $62.92 | $64.17 | $63.08 | 25,956 |
| 2021-02-23 | $62.44 | $63.13 | $61.20 | $62.88 | $61.81 | 32,317 |
| 2021-02-22 | $63.46 | $63.83 | $63.11 | $63.25 | $62.18 | 16,927 |
| 2021-02-19 | $63.10 | $63.92 | $63.10 | $63.62 | $62.54 | 19,285 |
| 2021-02-18 | $62.89 | $63.05 | $62.23 | $62.44 | $61.38 | 22,835 |
| 2021-02-17 | $64.00 | $64.00 | $62.83 | $63.48 | $62.40 | 29,118 |
| 2021-02-16 | $64.85 | $64.85 | $63.80 | $64.00 | $62.91 | 48,047 |
| 2021-02-12 | $63.85 | $64.14 | $63.50 | $64.13 | $63.04 | 19,222 |
| 2021-02-11 | $64.02 | $64.02 | $63.01 | $63.74 | $62.66 | 33,087 |
| 2021-02-10 | $64.33 | $64.33 | $63.14 | $63.41 | $62.33 | 34,473 |
| 2021-02-09 | $63.22 | $63.86 | $63.22 | $63.58 | $62.50 | 46,425 |
| 2021-02-08 | $63.07 | $63.54 | $62.92 | $63.54 | $62.46 | 25,398 |
| 2021-02-05 | $62.23 | $63.04 | $61.76 | $63.04 | $61.97 | 60,735 |
| 2021-02-04 | $61.00 | $61.56 | $60.86 | $61.42 | $60.38 | 47,943 |
| 2021-02-03 | $60.15 | $60.64 | $60.03 | $60.56 | $59.53 | 25,963 |
| 2021-02-02 | $59.78 | $60.39 | $59.74 | $60.34 | $59.32 | 17,603 |
| 2021-02-01 | $58.52 | $59.54 | $58.46 | $59.51 | $58.50 | 39,691 |
| 2021-01-29 | $59.50 | $59.50 | $57.95 | $58.19 | $57.20 | 147,488 |
| 2021-01-28 | $59.04 | $59.58 | $59.04 | $59.27 | $58.26 | 12,642 |
| 2021-01-27 | $59.69 | $59.76 | $58.53 | $58.81 | $57.81 | 36,254 |
| 2021-01-26 | $61.35 | $61.35 | $60.18 | $60.18 | $59.16 | 20,364 |
| 2021-01-25 | $61.20 | $61.33 | $60.12 | $60.71 | $59.68 | 59,966 |
| 2021-01-22 | $60.55 | $60.98 | $60.09 | $60.98 | $59.94 | 73,090 |
| 2021-01-21 | $61.43 | $61.43 | $60.59 | $60.70 | $59.67 | 21,522 |
| 2021-01-20 | $61.01 | $61.36 | $60.77 | $61.06 | $60.03 | 31,126 |
| 2021-01-19 | $60.98 | $60.98 | $60.26 | $60.64 | $59.61 | 27,848 |
| 2021-01-15 | $60.59 | $60.59 | $59.66 | $59.93 | $58.92 | 26,098 |
| 2021-01-14 | $60.65 | $61.06 | $60.65 | $60.68 | $59.65 | 46,915 |
| 2021-01-13 | $60.62 | $60.62 | $59.94 | $59.94 | $58.92 | 104,099 |
| 2021-01-12 | $59.94 | $60.38 | $59.78 | $60.37 | $59.35 | 86,682 |
| 2021-01-11 | $58.55 | $59.61 | $58.55 | $59.53 | $58.52 | 23,357 |
| 2021-01-08 | $59.66 | $59.93 | $58.89 | $59.41 | $58.40 | 195,294 |
| 2021-01-07 | $59.40 | $59.75 | $58.95 | $59.65 | $58.64 | 135,293 |
| 2021-01-06 | $57.31 | $59.06 | $57.31 | $58.46 | $57.47 | 10,299 |
| 2021-01-05 | $56.00 | $57.00 | $56.00 | $56.78 | $55.82 | 25,483 |
| 2021-01-04 | $56.88 | $56.89 | $55.48 | $55.99 | $55.04 | 21,216 |
| 2020-12-31 | $57.02 | $57.02 | $56.40 | $56.76 | $55.80 | 16,951 |
| 2020-12-30 | $56.60 | $57.01 | $56.60 | $56.83 | $55.87 | 16,682 |
| 2020-12-29 | $57.55 | $57.55 | $56.00 | $56.29 | $55.34 | 134,028 |
| 2020-12-28 | $57.59 | $57.64 | $57.05 | $57.07 | $56.10 | 20,076 |
| 2020-12-24 | $58.10 | $58.10 | $56.99 | $57.26 | $56.29 | 8,941 |
| 2020-12-23 | $57.00 | $57.46 | $57.00 | $57.31 | $56.34 | 42,526 |
| 2020-12-22 | $56.40 | $56.93 | $56.40 | $56.85 | $55.89 | 33,651 |
| 2020-12-21 | $56.20 | $56.46 | $55.41 | $56.40 | $55.45 | 36,841 |
| 2020-12-18 | $56.94 | $56.97 | $56.26 | $56.56 | $55.60 | 48,500 |
| 2020-12-17 | $56.65 | $56.65 | $56.13 | $56.61 | $55.65 | 17,472 |
| 2020-12-16 | $56.49 | $56.49 | $55.82 | $56.08 | $55.13 | 28,072 |
| 2020-12-15 | $55.74 | $56.07 | $55.27 | $56.01 | $55.06 | 19,732 |
| 2020-12-14 | $56.10 | $56.10 | $55.09 | $55.15 | $54.21 | 85,532 |
| 2020-12-11 | $55.66 | $55.66 | $55.09 | $55.40 | $54.21 | 8,032 |
| 2020-12-10 | $55.22 | $55.63 | $55.19 | $55.54 | $54.35 | 5,620 |
| 2020-12-09 | $55.99 | $55.99 | $54.75 | $55.10 | $53.92 | 15,964 |
| 2020-12-08 | $54.99 | $55.53 | $54.99 | $55.41 | $54.23 | 18,754 |
| 2020-12-07 | $55.31 | $55.31 | $54.71 | $54.87 | $53.70 | 6,457 |
| 2020-12-04 | $53.94 | $54.99 | $53.94 | $54.96 | $53.78 | 20,457 |
| 2020-12-03 | $54.01 | $54.21 | $53.72 | $53.86 | $52.70 | 12,793 |
| 2020-12-02 | $53.60 | $53.60 | $53.26 | $53.47 | $52.33 | 12,591 |
| 2020-12-01 | $53.93 | $53.93 | $53.35 | $53.61 | $52.46 | 10,912 |
| 2020-11-30 | $54.05 | $54.05 | $52.93 | $53.08 | $51.94 | 17,073 |
| 2020-11-27 | $53.77 | $53.84 | $53.67 | $53.82 | $52.67 | 1,965 |
| 2020-11-25 | $53.46 | $53.69 | $53.29 | $53.64 | $52.49 | 42,189 |
| 2020-11-24 | $53.58 | $53.99 | $53.58 | $53.81 | $52.66 | 31,659 |
| 2020-11-23 | $52.69 | $53.25 | $52.57 | $52.95 | $51.82 | 5,171 |
| 2020-11-20 | $52.07 | $52.22 | $51.85 | $52.10 | $50.98 | 18,237 |
| 2020-11-19 | $51.90 | $52.08 | $51.61 | $52.02 | $50.91 | 11,702 |
| 2020-11-18 | $52.39 | $52.54 | $51.61 | $51.61 | $50.51 | 28,462 |
| 2020-11-17 | $52.00 | $52.40 | $51.38 | $52.22 | $51.10 | 11,070 |
| 2020-11-16 | $52.16 | $52.16 | $51.48 | $52.14 | $51.02 | 7,931 |
| 2020-11-13 | $50.91 | $51.07 | $50.64 | $51.05 | $49.96 | 13,752 |
| 2020-11-12 | $50.48 | $50.76 | $49.77 | $49.93 | $48.86 | 20,249 |
| 2020-11-11 | $50.76 | $50.83 | $50.50 | $50.78 | $49.69 | 65,532 |
| 2020-11-10 | $50.34 | $50.79 | $50.00 | $50.65 | $49.57 | 13,514 |
| 2020-11-09 | $51.20 | $51.71 | $50.16 | $50.16 | $49.09 | 50,877 |
| 2020-11-06 | $49.04 | $49.10 | $48.72 | $48.77 | $47.73 | 5,052 |
| 2020-11-05 | $48.76 | $49.10 | $48.76 | $48.96 | $47.91 | 124,770 |
| 2020-11-04 | $47.58 | $48.29 | $47.58 | $47.74 | $46.72 | 5,883 |
| 2020-11-03 | $47.15 | $47.73 | $47.15 | $47.61 | $46.59 | 19,398 |
| 2020-11-02 | $45.90 | $46.43 | $45.90 | $46.40 | $45.41 | 20,282 |
| 2020-10-30 | $45.82 | $45.82 | $45.26 | $45.44 | $44.47 | 7,500 |
| 2020-10-29 | $45.74 | $46.28 | $45.42 | $46.16 | $45.17 | 4,907 |
| 2020-10-28 | $45.99 | $45.99 | $45.53 | $45.60 | $44.62 | 9,593 |
| 2020-10-27 | $47.66 | $47.66 | $46.91 | $46.91 | $45.90 | 11,642 |
| 2020-10-26 | $48.11 | $48.11 | $47.02 | $47.31 | $46.30 | 7,995 |
| 2020-10-23 | $48.08 | $48.45 | $48.05 | $48.42 | $47.38 | 8,925 |
| 2020-10-22 | $47.87 | $48.17 | $47.52 | $48.11 | $47.08 | 39,755 |
| 2020-10-21 | $47.90 | $48.00 | $47.45 | $47.47 | $46.45 | 23,038 |
| 2020-10-20 | $48.16 | $48.30 | $47.77 | $47.80 | $46.78 | 12,580 |
| 2020-10-19 | $48.19 | $48.51 | $47.60 | $47.60 | $46.59 | 12,033 |
| 2020-10-16 | $48.63 | $48.63 | $48.19 | $48.19 | $47.15 | 8,987 |
| 2020-10-15 | $47.55 | $48.36 | $47.42 | $48.30 | $47.27 | 79,639 |
| 2020-10-14 | $48.56 | $48.56 | $47.91 | $47.99 | $46.96 | 25,109 |
| 2020-10-13 | $48.60 | $48.60 | $48.15 | $48.27 | $47.23 | 8,964 |
| 2020-10-12 | $48.75 | $48.75 | $48.32 | $48.56 | $47.52 | 10,164 |
| 2020-10-09 | $48.52 | $48.52 | $48.17 | $48.29 | $47.25 | 4,657 |
| 2020-10-08 | $48.08 | $48.09 | $47.74 | $48.07 | $47.04 | 19,431 |
| 2020-10-07 | $47.32 | $47.59 | $47.30 | $47.50 | $46.49 | 11,204 |
| 2020-10-06 | $47.05 | $47.62 | $46.53 | $46.58 | $45.58 | 17,396 |
| 2020-10-05 | $46.34 | $46.73 | $46.33 | $46.73 | $45.73 | 6,323 |
| 2020-10-02 | $44.72 | $45.79 | $44.72 | $45.66 | $44.68 | 151,969 |
| 2020-10-01 | $45.09 | $45.31 | $44.97 | $45.29 | $44.32 | 6,332 |
| 2020-09-30 | $44.99 | $45.24 | $44.60 | $44.77 | $43.81 | 8,677 |
| 2020-09-29 | $45.08 | $45.08 | $44.29 | $44.58 | $43.62 | 10,134 |
| 2020-09-28 | $44.79 | $44.85 | $44.74 | $44.74 | $43.79 | 3,425 |
| 2020-09-25 | $43.09 | $43.95 | $43.09 | $43.81 | $42.87 | 6,464 |
| 2020-09-24 | $43.30 | $43.44 | $42.79 | $43.16 | $42.24 | 6,774 |
| 2020-09-23 | $44.19 | $44.45 | $43.19 | $43.19 | $42.27 | 21,071 |
| 2020-09-22 | $44.61 | $44.61 | $44.00 | $44.47 | $43.32 | 28,560 |
| 2020-09-21 | $44.76 | $44.76 | $43.84 | $44.16 | $43.02 | 133,340 |
| 2020-09-18 | $46.16 | $46.16 | $45.17 | $45.33 | $44.15 | 107,524 |
| 2020-09-17 | $45.98 | $45.98 | $45.45 | $45.74 | $44.56 | 23,360 |
| 2020-09-16 | $46.23 | $46.66 | $45.77 | $46.06 | $44.86 | 28,002 |
| 2020-09-15 | $46.19 | $46.19 | $45.64 | $45.75 | $44.56 | 23,387 |
| 2020-09-14 | $45.30 | $45.71 | $45.30 | $45.64 | $44.46 | 10,133 |
| 2020-09-11 | $44.59 | $44.85 | $44.15 | $44.54 | $43.39 | 13,543 |
| 2020-09-10 | $45.66 | $45.75 | $44.57 | $44.57 | $43.41 | 14,562 |
| 2020-09-09 | $45.30 | $45.39 | $44.85 | $45.24 | $44.07 | 16,884 |
| 2020-09-08 | $44.61 | $45.11 | $44.48 | $44.55 | $43.39 | 12,921 |
| 2020-09-04 | $46.08 | $46.08 | $44.85 | $45.49 | $44.31 | 7,525 |
| 2020-09-03 | $46.87 | $46.87 | $45.52 | $45.75 | $44.56 | 14,328 |
| 2020-09-02 | $46.62 | $47.19 | $46.62 | $47.16 | $45.93 | 14,271 |
| 2020-09-01 | $46.43 | $46.67 | $46.31 | $46.67 | $45.46 | 13,053 |
| 2020-08-31 | $46.53 | $46.53 | $46.23 | $46.27 | $45.07 | 9,016 |
| 2020-08-28 | $46.44 | $46.59 | $46.39 | $46.59 | $45.38 | 9,142 |
| 2020-08-27 | $46.05 | $46.43 | $45.98 | $46.24 | $45.04 | 20,715 |
| 2020-08-26 | $46.67 | $46.67 | $46.05 | $46.05 | $44.86 | 98,095 |
| 2020-08-25 | $46.25 | $46.28 | $45.87 | $46.23 | $45.03 | 10,317 |
| 2020-08-24 | $45.75 | $46.17 | $45.75 | $46.17 | $44.97 | 7,815 |
| 2020-08-21 | $45.65 | $45.65 | $45.52 | $45.61 | $44.43 | 11,502 |
| 2020-08-20 | $45.74 | $45.99 | $45.74 | $45.85 | $44.66 | 3,493 |
| 2020-08-19 | $46.26 | $46.40 | $46.05 | $46.08 | $44.89 | 5,940 |
| 2020-08-18 | $46.94 | $46.94 | $46.17 | $46.23 | $45.03 | 32,143 |
| 2020-08-17 | $46.80 | $46.80 | $46.42 | $46.61 | $45.40 | 5,528 |
| 2020-08-14 | $46.25 | $46.55 | $46.25 | $46.36 | $45.16 | 7,234 |
| 2020-08-13 | $46.70 | $46.72 | $46.41 | $46.42 | $45.22 | 12,204 |
| 2020-08-12 | $46.65 | $46.76 | $46.42 | $46.48 | $45.28 | 9,603 |
| 2020-08-11 | $46.82 | $47.03 | $46.23 | $46.23 | $45.03 | 18,681 |
| 2020-08-10 | $46.50 | $46.65 | $46.42 | $46.47 | $45.26 | 10,972 |
| 2020-08-07 | $45.73 | $46.16 | $45.73 | $46.16 | $44.96 | 16,208 |
| 2020-08-06 | $45.93 | $45.93 | $45.48 | $45.68 | $44.50 | 152,106 |
| 2020-08-05 | $45.43 | $45.76 | $45.32 | $45.76 | $44.57 | 18,282 |
| 2020-08-04 | $44.94 | $45.06 | $44.84 | $45.04 | $43.87 | 11,401 |
| 2020-08-03 | $44.19 | $44.94 | $44.19 | $44.81 | $43.65 | 14,254 |
| 2020-07-31 | $43.54 | $44.13 | $43.54 | $44.13 | $42.99 | 3,741 |
| 2020-07-30 | $43.85 | $44.63 | $43.85 | $44.52 | $43.37 | 11,116 |
| 2020-07-29 | $44.19 | $44.73 | $44.19 | $44.62 | $43.47 | 7,883 |
| 2020-07-28 | $44.21 | $44.21 | $43.73 | $43.73 | $42.60 | 3,145 |
| 2020-07-27 | $44.17 | $44.19 | $43.65 | $44.19 | $43.05 | 2,211 |
| 2020-07-24 | $44.04 | $44.07 | $43.67 | $43.73 | $42.60 | 9,507 |
| 2020-07-23 | $44.35 | $44.60 | $44.05 | $44.21 | $43.06 | 10,769 |
| 2020-07-22 | $44.15 | $44.30 | $44.06 | $44.25 | $43.10 | 12,518 |
| 2020-07-21 | $44.19 | $44.19 | $43.95 | $43.95 | $42.81 | 2,811 |
| 2020-07-20 | $43.61 | $43.62 | $43.45 | $43.58 | $42.45 | 1,900 |
| 2020-07-17 | $43.63 | $43.77 | $43.63 | $43.71 | $42.58 | 4,900 |
| 2020-07-16 | $43.32 | $43.53 | $43.32 | $43.48 | $42.35 | 5,700 |
| 2020-07-15 | $43.32 | $43.71 | $43.20 | $43.71 | $42.58 | 17,000 |
| 2020-07-14 | $41.89 | $42.35 | $41.42 | $42.35 | $41.25 | 6,972 |
| 2020-07-13 | $42.62 | $42.94 | $41.70 | $41.70 | $40.62 | 12,739 |
| 2020-07-10 | $41.65 | $42.25 | $41.65 | $42.25 | $41.15 | 2,497 |
| 2020-07-09 | $42.26 | $42.26 | $41.21 | $41.70 | $40.62 | 5,600 |
| 2020-07-08 | $42.36 | $42.39 | $42.14 | $42.39 | $41.29 | 4,400 |
| 2020-07-07 | $42.43 | $42.67 | $42.02 | $42.02 | $40.93 | 5,400 |
| 2020-07-06 | $42.97 | $43.29 | $42.70 | $42.81 | $41.70 | 7,200 |
| 2020-07-02 | $43.16 | $43.16 | $42.33 | $42.33 | $41.23 | 8,400 |
| 2020-07-01 | $42.79 | $42.81 | $42.18 | $42.23 | $41.14 | 3,150 |
| 2020-06-30 | $41.64 | $42.49 | $41.64 | $42.49 | $41.39 | 6,216 |
| 2020-06-29 | $41.11 | $42.00 | $41.11 | $41.91 | $40.82 | 23,750 |
| 2020-06-26 | $41.61 | $41.64 | $40.88 | $40.88 | $39.82 | 23,200 |
| 2020-06-25 | $40.94 | $41.81 | $40.82 | $41.81 | $40.73 | 10,206 |
| 2020-06-24 | $42.24 | $42.25 | $40.84 | $41.27 | $40.20 | 13,600 |
| 2020-06-23 | $43.10 | $43.10 | $42.61 | $42.61 | $41.51 | 17,597 |
| 2020-06-22 | $41.71 | $42.53 | $41.71 | $42.53 | $41.43 | 17,210 |
| 2020-06-19 | $42.85 | $42.92 | $42.23 | $42.32 | $41.22 | 17,300 |
| 2020-06-18 | $42.14 | $42.60 | $42.14 | $42.44 | $41.34 | 33,500 |
| 2020-06-17 | $43.08 | $43.09 | $42.41 | $42.51 | $41.41 | 26,700 |
| 2020-06-16 | $43.74 | $43.74 | $42.53 | $42.89 | $41.78 | 7,484 |
| 2020-06-15 | $40.41 | $42.30 | $40.32 | $42.05 | $40.96 | 17,872 |
| 2020-06-12 | $41.98 | $42.10 | $40.51 | $41.42 | $40.23 | 50,890 |
| 2020-06-11 | $41.67 | $42.28 | $40.56 | $40.65 | $39.48 | 19,848 |
| 2020-06-10 | $43.62 | $44.12 | $43.56 | $43.57 | $42.31 | 14,300 |
| 2020-06-09 | $44.59 | $44.82 | $44.51 | $44.64 | $43.35 | 11,714 |
| 2020-06-08 | $45.07 | $45.54 | $45.07 | $45.54 | $44.23 | 10,941 |
| 2020-06-05 | $44.47 | $45.08 | $44.47 | $44.58 | $43.29 | 19,323 |
| 2020-06-04 | $43.10 | $43.30 | $42.83 | $43.19 | $41.95 | 6,400 |
| 2020-06-03 | $43.00 | $43.43 | $42.84 | $43.31 | $42.06 | 19,500 |
| 2020-06-02 | $42.25 | $42.29 | $42.03 | $42.28 | $41.06 | 25,900 |
| 2020-06-01 | $41.68 | $42.19 | $41.44 | $41.95 | $40.74 | 9,183 |
| 2020-05-29 | $41.00 | $41.53 | $40.86 | $41.39 | $40.20 | 48,022 |
| 2020-05-28 | $42.05 | $42.20 | $41.25 | $41.43 | $40.24 | 13,971 |
| 2020-05-27 | $41.75 | $42.00 | $40.89 | $41.97 | $40.76 | 14,466 |
| 2020-05-26 | $41.26 | $41.43 | $41.02 | $41.04 | $39.86 | 8,834 |
| 2020-05-22 | $39.97 | $40.00 | $39.63 | $39.98 | $38.83 | 39,300 |
| 2020-05-21 | $40.00 | $40.09 | $39.60 | $39.85 | $38.70 | 173,200 |
| 2020-05-20 | $39.76 | $40.00 | $39.75 | $39.83 | $38.68 | 20,800 |
| 2020-05-19 | $39.47 | $39.71 | $38.93 | $38.93 | $37.81 | 10,685 |
| 2020-05-18 | $38.96 | $39.57 | $38.85 | $39.50 | $38.36 | 175,798 |
| 2020-05-15 | $37.18 | $37.46 | $36.97 | $37.37 | $36.29 | 11,700 |
| 2020-05-14 | $35.50 | $37.00 | $35.42 | $36.94 | $35.87 | 26,728 |
| 2020-05-13 | $37.96 | $37.96 | $36.36 | $36.70 | $35.64 | 64,929 |
| 2020-05-12 | $39.43 | $39.50 | $37.92 | $37.92 | $36.83 | 31,453 |
| 2020-05-11 | $38.95 | $39.53 | $38.77 | $39.20 | $38.07 | 50,726 |
| 2020-05-08 | $39.14 | $39.38 | $38.97 | $39.38 | $38.24 | 6,200 |
| 2020-05-07 | $38.34 | $38.47 | $38.11 | $38.18 | $37.08 | 19,600 |
| 2020-05-06 | $37.64 | $37.89 | $37.52 | $37.58 | $36.50 | 39,953 |
| 2020-05-05 | $38.23 | $38.42 | $37.70 | $37.77 | $36.68 | 55,095 |
| 2020-05-04 | $37.19 | $37.46 | $36.91 | $37.46 | $36.38 | 34,815 |
| 2020-05-01 | $37.55 | $37.55 | $36.86 | $37.18 | $36.10 | 8,400 |
| 2020-04-30 | $39.07 | $39.08 | $38.60 | $38.60 | $37.49 | 35,700 |
| 2020-04-29 | $39.35 | $40.08 | $38.99 | $39.84 | $38.69 | 40,568 |
| 2020-04-28 | $38.84 | $38.85 | $37.97 | $38.19 | $37.09 | 52,500 |
| 2020-04-27 | $36.92 | $37.98 | $36.92 | $37.63 | $36.54 | 32,035 |
| 2020-04-24 | $36.13 | $36.47 | $35.81 | $36.41 | $35.36 | 26,148 |
| 2020-04-23 | $35.53 | $36.39 | $35.53 | $35.93 | $34.89 | 24,140 |
| 2020-04-22 | $36.03 | $36.03 | $35.52 | $35.64 | $34.61 | 46,710 |
| 2020-04-21 | $35.37 | $35.46 | $34.73 | $35.10 | $34.09 | 19,800 |
| 2020-04-20 | $36.07 | $36.69 | $35.85 | $36.08 | $35.04 | 132,812 |
| 2020-04-17 | $36.28 | $36.51 | $35.92 | $36.37 | $35.32 | 25,306 |
| 2020-04-16 | $35.53 | $35.53 | $34.64 | $35.03 | $34.02 | 14,415 |
| 2020-04-15 | $35.28 | $35.49 | $35.03 | $35.11 | $34.10 | 41,238 |
| 2020-04-14 | $36.63 | $36.74 | $36.12 | $36.56 | $35.51 | 82,055 |
| 2020-04-13 | $36.71 | $36.71 | $35.35 | $35.80 | $34.77 | 31,300 |
| 2020-04-09 | $36.19 | $36.82 | $36.19 | $36.70 | $35.64 | 14,607 |
| 2020-04-08 | $33.99 | $35.41 | $33.99 | $35.36 | $34.34 | 59,023 |
| 2020-04-07 | $34.85 | $34.97 | $33.71 | $33.77 | $32.80 | 42,116 |
| 2020-04-06 | $31.99 | $33.49 | $31.99 | $33.49 | $32.52 | 10,887 |
| 2020-04-03 | $31.99 | $31.99 | $30.66 | $31.04 | $30.14 | 30,750 |
| 2020-04-02 | $31.81 | $32.37 | $31.38 | $32.03 | $31.11 | 15,959 |
| 2020-04-01 | $32.40 | $32.54 | $31.65 | $31.69 | $30.78 | 57,897 |
| 2020-03-31 | $33.69 | $34.23 | $33.20 | $33.61 | $32.64 | 44,581 |
| 2020-03-30 | $33.62 | $36.23 | $33.51 | $34.17 | $33.18 | 83,600 |
| 2020-03-27 | $33.47 | $34.74 | $33.20 | $33.40 | $32.44 | 86,097 |
| 2020-03-26 | $33.09 | $34.57 | $33.09 | $34.57 | $33.57 | 39,126 |
| 2020-03-25 | $32.00 | $34.80 | $31.50 | $32.32 | $31.39 | 167,416 |
| 2020-03-24 | $30.10 | $32.34 | $30.10 | $31.96 | $30.88 | 51,792 |
| 2020-03-23 | $30.14 | $30.85 | $28.22 | $29.24 | $28.25 | 264,312 |
| 2020-03-20 | $31.27 | $32.02 | $29.52 | $29.63 | $28.63 | 42,621 |
| 2020-03-19 | $29.19 | $31.36 | $28.86 | $31.10 | $30.05 | 30,249 |
| 2020-03-18 | $30.50 | $30.80 | $28.14 | $29.64 | $28.64 | 78,868 |
| 2020-03-17 | $32.00 | $33.39 | $30.84 | $32.99 | $31.87 | 24,003 |
| 2020-03-16 | $31.48 | $33.37 | $31.36 | $31.36 | $30.30 | 55,091 |
| 2020-03-13 | $35.76 | $36.13 | $33.22 | $36.06 | $34.84 | 62,544 |
| 2020-03-12 | $34.54 | $35.22 | $33.34 | $33.51 | $32.37 | 8,552 |
| 2020-03-11 | $38.40 | $38.40 | $37.39 | $37.47 | $36.20 | 8,400 |
| 2020-03-10 | $40.07 | $40.07 | $38.04 | $39.87 | $38.52 | 5,647 |
| 2020-03-09 | $40.05 | $42.29 | $38.53 | $38.70 | $37.39 | 38,798 |
| 2020-03-06 | $42.31 | $42.57 | $41.65 | $42.57 | $41.13 | 7,869 |
| 2020-03-05 | $44.08 | $44.29 | $43.18 | $43.34 | $41.87 | 6,400 |
| 2020-03-04 | $44.35 | $44.91 | $43.92 | $44.91 | $43.39 | 24,868 |
| 2020-03-03 | $44.67 | $45.21 | $43.60 | $43.60 | $42.13 | 4,081 |
| 2020-03-02 | $43.63 | $44.40 | $42.87 | $44.38 | $42.88 | 19,924 |
| 2020-02-28 | $43.32 | $43.32 | $42.27 | $43.05 | $41.59 | 20,088 |
| 2020-02-27 | $44.78 | $45.21 | $43.95 | $43.95 | $42.46 | 15,910 |
| 2020-02-26 | $46.20 | $46.54 | $45.44 | $45.53 | $43.99 | 6,734 |
| 2020-02-25 | $47.70 | $47.70 | $46.09 | $46.09 | $44.52 | 20,700 |
| 2020-02-24 | $48.21 | $48.21 | $47.40 | $47.72 | $46.10 | 8,496 |
| 2020-02-21 | $49.48 | $49.48 | $49.00 | $49.10 | $47.44 | 8,636 |
| 2020-02-20 | $49.38 | $49.64 | $49.18 | $49.61 | $47.93 | 6,241 |
| 2020-02-19 | $49.49 | $49.53 | $49.37 | $49.42 | $47.74 | 8,564 |
| 2020-02-18 | $49.33 | $49.33 | $49.03 | $49.20 | $47.53 | 928 |
| 2020-02-14 | $49.30 | $49.35 | $49.18 | $49.31 | $47.64 | 1,300 |
| 2020-02-13 | $49.00 | $49.31 | $49.00 | $49.26 | $47.59 | 2,302 |
| 2020-02-12 | $49.06 | $49.15 | $48.94 | $49.15 | $47.48 | 16,489 |
| 2020-02-11 | $48.75 | $48.93 | $48.75 | $48.78 | $47.12 | 1,103 |
| 2020-02-10 | $48.34 | $48.44 | $48.19 | $48.44 | $46.80 | 3,948 |
| 2020-02-07 | $48.33 | $48.33 | $48.09 | $48.16 | $46.53 | 6,000 |
| 2020-02-06 | $48.73 | $48.79 | $48.63 | $48.63 | $46.98 | 3,700 |
| 2020-02-05 | $48.72 | $48.78 | $48.48 | $48.72 | $47.07 | 1,480 |
| 2020-02-04 | $48.11 | $48.35 | $48.11 | $48.18 | $46.55 | 7,700 |
| 2020-02-03 | $47.47 | $47.67 | $47.43 | $47.49 | $45.88 | 4,000 |
| 2020-01-31 | $47.55 | $47.55 | $47.09 | $47.09 | $45.50 | 4,200 |
| 2020-01-30 | $47.84 | $48.01 | $47.55 | $48.01 | $46.38 | 54,818 |
| 2020-01-29 | $48.36 | $48.36 | $48.03 | $48.03 | $46.40 | 10,525 |
| 2020-01-28 | $47.98 | $48.27 | $47.98 | $48.19 | $46.56 | 4,400 |
| 2020-01-27 | $47.69 | $47.96 | $47.52 | $47.76 | $46.14 | 3,923 |
| 2020-01-24 | $48.80 | $48.80 | $48.25 | $48.35 | $46.71 | 7,400 |
| 2020-01-23 | $48.58 | $48.96 | $48.58 | $48.91 | $47.25 | 12,765 |
| 2020-01-22 | $48.93 | $49.19 | $48.82 | $48.83 | $47.18 | 3,626 |
| 2020-01-21 | $49.12 | $49.12 | $48.82 | $48.87 | $47.21 | 4,777 |
| 2020-01-17 | $49.20 | $49.21 | $49.11 | $49.13 | $47.47 | 7,800 |
| 2020-01-16 | $49.05 | $49.19 | $49.05 | $49.18 | $47.51 | 5,265 |
| 2020-01-15 | $48.66 | $48.79 | $48.63 | $48.63 | $46.98 | 1,500 |
| 2020-01-14 | $48.59 | $48.72 | $48.36 | $48.52 | $46.88 | 9,021 |
| 2020-01-13 | $48.22 | $48.37 | $48.06 | $48.37 | $46.73 | 7,431 |
| 2020-01-10 | $48.21 | $48.24 | $48.01 | $48.01 | $46.38 | 13,735 |
| 2020-01-09 | $48.16 | $48.26 | $48.16 | $48.16 | $46.53 | 1,516 |
| 2020-01-08 | $47.88 | $48.20 | $47.75 | $48.01 | $46.38 | 21,785 |
| 2020-01-07 | $48.24 | $48.24 | $47.94 | $47.97 | $46.34 | 38,746 |
| 2020-01-06 | $47.98 | $48.08 | $47.71 | $48.05 | $46.42 | 7,346 |
| 2020-01-03 | $47.85 | $48.08 | $47.85 | $48.01 | $46.39 | 8,100 |
| 2020-01-02 | $48.46 | $48.46 | $47.76 | $48.10 | $46.47 | 4,314 |
| 2019-12-31 | $48.13 | $48.22 | $48.09 | $48.14 | $46.51 | 11,800 |
| 2019-12-30 | $48.31 | $48.31 | $47.84 | $47.97 | $46.34 | 12,240 |
| 2019-12-27 | $48.21 | $50.31 | $48.14 | $48.14 | $46.47 | 55,837 |
| 2019-12-26 | $48.34 | $48.34 | $48.20 | $48.26 | $46.60 | 7,988 |
| 2019-12-24 | $48.21 | $48.24 | $48.17 | $48.24 | $46.57 | 1,100 |
| 2019-12-23 | $48.17 | $48.25 | $48.17 | $48.17 | $46.50 | 4,880 |
| 2019-12-20 | $48.01 | $48.24 | $48.01 | $48.15 | $46.49 | 19,465 |
| 2019-12-19 | $47.93 | $47.98 | $47.76 | $47.95 | $46.29 | 5,734 |
| 2019-12-18 | $47.85 | $47.86 | $47.66 | $47.81 | $46.15 | 4,404 |
| 2019-12-17 | $47.62 | $47.70 | $47.56 | $47.70 | $46.05 | 1,200 |
| 2019-12-16 | $47.57 | $47.75 | $47.57 | $47.57 | $45.92 | 1,533 |
| 2019-12-13 | $47.67 | $47.67 | $47.31 | $47.40 | $45.59 | 4,108 |
| 2019-12-12 | $47.40 | $47.74 | $47.35 | $47.57 | $45.76 | 49,500 |
| 2019-12-11 | $47.14 | $47.21 | $47.11 | $47.19 | $45.39 | 133,890 |
| 2019-12-10 | $47.23 | $47.29 | $47.14 | $47.17 | $45.38 | 4,770 |
| 2019-12-09 | $47.38 | $47.38 | $47.27 | $47.27 | $45.47 | 1,200 |
| 2019-12-06 | $47.42 | $47.50 | $47.39 | $47.39 | $45.58 | 2,700 |
| 2019-12-05 | $46.96 | $46.98 | $46.90 | $46.95 | $45.16 | 2,300 |
| 2019-12-04 | $46.77 | $47.06 | $46.77 | $46.96 | $45.17 | 4,438 |
| 2019-12-03 | $46.56 | $46.69 | $46.37 | $46.69 | $44.91 | 24,661 |
| 2019-12-02 | $47.28 | $47.31 | $46.83 | $46.83 | $45.05 | 2,574 |
| 2019-11-29 | $47.40 | $47.57 | $47.30 | $47.30 | $45.50 | 1,900 |
| 2019-11-27 | $47.46 | $47.61 | $47.46 | $47.59 | $45.78 | 15,700 |
| 2019-11-26 | $47.19 | $47.38 | $47.19 | $47.35 | $45.55 | 5,847 |
| 2019-11-25 | $47.11 | $47.20 | $47.10 | $47.20 | $45.40 | 1,800 |
| 2019-11-22 | $46.40 | $46.51 | $46.26 | $46.51 | $44.75 | 1,400 |
| 2019-11-21 | $46.79 | $46.79 | $46.35 | $46.38 | $44.62 | 3,173 |
| 2019-11-20 | $46.72 | $46.79 | $46.49 | $46.61 | $44.84 | 11,132 |
| 2019-11-19 | $46.61 | $46.82 | $46.55 | $46.72 | $44.94 | 22,401 |
| 2019-11-18 | $46.58 | $46.65 | $46.51 | $46.59 | $44.82 | 1,076 |
| 2019-11-15 | $46.41 | $46.68 | $46.41 | $46.63 | $44.86 | 2,202 |
| 2019-11-14 | $46.30 | $46.44 | $46.30 | $46.37 | $44.61 | 5,068 |
| 2019-11-13 | $46.23 | $46.35 | $46.19 | $46.28 | $44.52 | 2,400 |
| 2019-11-12 | $46.34 | $46.36 | $46.31 | $46.36 | $44.60 | 1,543 |
| 2019-11-11 | $46.34 | $46.34 | $46.25 | $46.32 | $44.56 | 1,200 |
| 2019-11-08 | $46.32 | $46.35 | $46.26 | $46.34 | $44.58 | 3,787 |
| 2019-11-07 | $46.43 | $46.43 | $46.13 | $46.16 | $44.41 | 27,800 |
| 2019-11-06 | $46.16 | $46.16 | $46.06 | $46.13 | $44.37 | 1,800 |
| 2019-11-05 | $46.47 | $46.47 | $46.26 | $46.33 | $44.57 | 6,276 |
| 2019-11-04 | $46.25 | $46.33 | $46.11 | $46.29 | $44.53 | 24,200 |
| 2019-11-01 | $45.76 | $46.05 | $45.66 | $46.05 | $44.30 | 3,163 |
| 2019-10-31 | $45.28 | $45.38 | $45.15 | $45.38 | $43.65 | 5,400 |
| 2019-10-30 | $45.47 | $45.66 | $45.47 | $45.66 | $43.92 | 13,800 |
| 2019-10-29 | $45.82 | $45.84 | $45.71 | $45.71 | $43.97 | 3,700 |
| 2019-10-28 | $45.65 | $45.71 | $45.63 | $45.63 | $43.90 | 7,300 |
| 2019-10-25 | $45.21 | $45.31 | $45.21 | $45.31 | $43.59 | 2,700 |
| 2019-10-24 | $44.95 | $45.08 | $44.93 | $45.08 | $43.37 | 8,400 |
| 2019-10-23 | $45.05 | $45.06 | $45.01 | $45.01 | $43.30 | 370 |
| 2019-10-22 | $45.12 | $45.14 | $45.01 | $45.01 | $43.30 | 2,800 |
| 2019-10-21 | $45.02 | $45.08 | $45.02 | $45.04 | $43.33 | 1,300 |
| 2019-10-18 | $44.42 | $44.79 | $44.40 | $44.73 | $43.03 | 36,300 |
| 2019-10-17 | $44.77 | $44.87 | $44.77 | $44.84 | $43.14 | 3,100 |
| 2019-10-16 | $44.52 | $44.53 | $44.47 | $44.47 | $42.78 | 1,380 |
| 2019-10-15 | $44.61 | $44.61 | $44.52 | $44.52 | $42.82 | 600 |
| 2019-10-14 | $44.19 | $44.19 | $44.11 | $44.11 | $42.44 | 600 |
| 2019-10-11 | $44.50 | $44.58 | $44.23 | $44.23 | $42.55 | 8,000 |
| 2019-10-10 | $43.57 | $43.74 | $43.45 | $43.55 | $41.89 | 4,300 |
| 2019-10-09 | $43.44 | $43.44 | $43.27 | $43.42 | $41.76 | 4,100 |
| 2019-10-08 | $43.21 | $43.48 | $43.15 | $43.15 | $41.51 | 2,100 |
| 2019-10-07 | $43.88 | $44.16 | $43.88 | $43.93 | $42.26 | 4,218 |
| 2019-10-04 | $43.77 | $44.01 | $43.49 | $44.01 | $42.34 | 1,620 |
| 2019-10-03 | $42.82 | $43.52 | $42.82 | $43.52 | $41.87 | 28,961 |
| 2019-10-02 | $43.12 | $43.30 | $43.09 | $43.25 | $41.61 | 38,400 |
| 2019-10-01 | $43.78 | $43.82 | $43.78 | $43.82 | $42.15 | 4,400 |
| 2019-09-30 | $44.30 | $44.61 | $44.30 | $44.53 | $42.84 | 21,118 |
| 2019-09-27 | $44.57 | $44.57 | $44.19 | $44.28 | $42.60 | 2,900 |
| 2019-09-26 | $44.73 | $44.74 | $44.62 | $44.65 | $42.95 | 2,700 |
| 2019-09-25 | $44.54 | $44.99 | $44.54 | $44.99 | $43.28 | 3,413 |
| 2019-09-24 | $45.27 | $45.27 | $44.54 | $44.59 | $42.90 | 11,297 |
| 2019-09-23 | $45.34 | $45.49 | $45.34 | $45.37 | $43.44 | 11,000 |
| 2019-09-20 | $45.62 | $45.62 | $45.34 | $45.39 | $43.46 | 385 |
| 2019-09-19 | $45.46 | $45.46 | $45.46 | $45.46 | $43.53 | 43 |
| 2019-09-18 | $45.65 | $45.65 | $45.36 | $45.62 | $43.68 | 2,700 |
| 2019-09-17 | $45.68 | $45.76 | $45.68 | $45.76 | $43.82 | 2,200 |
| 2019-09-16 | $45.90 | $45.90 | $45.82 | $45.82 | $43.88 | 700 |
| 2019-09-13 | $45.85 | $45.85 | $45.61 | $45.61 | $43.67 | 2,400 |
| 2019-09-12 | $45.67 | $45.75 | $45.60 | $45.67 | $43.73 | 3,712 |
| 2019-09-11 | $45.15 | $45.63 | $45.15 | $45.62 | $43.68 | 9,600 |
| 2019-09-10 | $44.73 | $44.94 | $44.73 | $44.94 | $43.03 | 200 |
| 2019-09-09 | $44.48 | $44.69 | $44.44 | $44.69 | $42.79 | 34,400 |
| 2019-09-06 | $44.63 | $44.63 | $44.43 | $44.43 | $42.54 | 6,200 |
| 2019-09-05 | $44.64 | $44.64 | $44.39 | $44.54 | $42.65 | 2,300 |
| 2019-09-04 | $43.96 | $43.96 | $43.76 | $43.83 | $41.97 | 4,899 |
| 2019-09-03 | $43.73 | $43.73 | $43.42 | $43.43 | $41.58 | 500 |
| 2019-08-30 | $44.02 | $44.02 | $43.96 | $43.96 | $42.09 | 400 |
| 2019-08-29 | $43.81 | $43.99 | $43.81 | $43.91 | $42.05 | 3,367 |
| 2019-08-28 | $43.29 | $43.31 | $43.24 | $43.28 | $41.44 | 2,644 |
| 2019-08-27 | $43.53 | $43.61 | $42.94 | $42.94 | $41.11 | 12,549 |
| 2019-08-26 | $43.14 | $43.30 | $43.13 | $43.30 | $41.46 | 3,792 |
| 2019-08-23 | $44.12 | $44.12 | $42.91 | $42.91 | $41.09 | 14,439 |
| 2019-08-22 | $44.31 | $44.32 | $44.04 | $44.20 | $42.32 | 6,649 |
| 2019-08-21 | $44.14 | $44.21 | $44.11 | $44.21 | $42.33 | 4,656 |
| 2019-08-20 | $44.20 | $44.20 | $43.86 | $43.86 | $41.99 | 5,508 |
| 2019-08-19 | $44.20 | $44.23 | $44.20 | $44.20 | $42.32 | 1,374 |
| 2019-08-16 | $43.58 | $43.76 | $43.58 | $43.76 | $41.90 | 2,092 |
| 2019-08-15 | $43.09 | $43.09 | $42.95 | $42.95 | $41.13 | 317 |
| 2019-08-14 | $43.45 | $43.45 | $42.95 | $43.04 | $41.21 | 1,251 |
| 2019-08-13 | $43.74 | $44.52 | $43.74 | $44.20 | $42.32 | 2,258 |
| 2019-08-12 | $43.98 | $43.98 | $43.77 | $43.77 | $41.91 | 2,602 |
| 2019-08-09 | $44.76 | $44.76 | $44.31 | $44.39 | $42.51 | 1,698 |
| 2019-08-08 | $44.74 | $44.84 | $44.74 | $44.84 | $42.93 | 2,334 |
| 2019-08-07 | $43.51 | $43.96 | $43.51 | $43.96 | $42.09 | 269 |
| 2019-08-06 | $43.72 | $43.86 | $43.50 | $43.86 | $41.99 | 2,492 |
| 2019-08-05 | $43.60 | $43.60 | $43.14 | $43.40 | $41.55 | 6,824 |
| 2019-08-02 | $44.52 | $44.65 | $44.46 | $44.65 | $42.75 | 1,770 |
| 2019-08-01 | $45.94 | $46.06 | $45.03 | $45.07 | $43.15 | 10,718 |
| 2019-07-31 | $46.13 | $46.29 | $45.77 | $45.77 | $43.82 | 663 |
| 2019-07-30 | $46.15 | $46.15 | $46.13 | $46.13 | $44.17 | 228 |
| 2019-07-29 | $46.24 | $46.24 | $45.81 | $45.82 | $43.87 | 17,998 |
| 2019-07-26 | $45.88 | $46.16 | $45.88 | $46.16 | $44.19 | 1,856 |
| 2019-07-25 | $45.92 | $45.92 | $45.69 | $45.69 | $43.75 | 1,583 |
| 2019-07-24 | $45.63 | $46.10 | $45.60 | $46.10 | $44.14 | 6,812 |
| 2019-07-23 | $45.40 | $45.53 | $45.21 | $45.53 | $43.60 | 772 |
| 2019-07-22 | $45.28 | $45.28 | $45.19 | $45.19 | $43.27 | 2,188 |
| 2019-07-19 | $45.59 | $45.59 | $45.28 | $45.28 | $43.35 | 2,476 |
| 2019-07-18 | $45.31 | $45.51 | $45.31 | $45.43 | $43.50 | 3,966 |
| 2019-07-17 | $45.54 | $45.55 | $45.33 | $45.33 | $43.41 | 9,486 |
| 2019-07-16 | $45.72 | $45.72 | $45.64 | $45.64 | $43.70 | 742 |
| 2019-07-15 | $45.94 | $45.94 | $45.61 | $45.61 | $43.67 | 1,013 |
| 2019-07-12 | $45.65 | $45.82 | $45.60 | $45.78 | $43.83 | 1,872 |
| 2019-07-11 | $45.41 | $45.41 | $45.35 | $45.40 | $43.47 | 710 |
| 2019-07-10 | $45.50 | $45.57 | $45.50 | $45.53 | $43.60 | 729 |
| 2019-07-09 | $45.33 | $45.49 | $45.33 | $45.49 | $43.55 | 1,824 |
| 2019-07-08 | $45.53 | $45.58 | $45.39 | $45.44 | $43.51 | 14,750 |
| 2019-07-05 | $45.40 | $45.74 | $45.36 | $45.74 | $43.79 | 422 |
| 2019-07-03 | $45.49 | $45.70 | $45.49 | $45.70 | $43.76 | 152 |
| 2019-07-02 | $45.41 | $45.41 | $45.18 | $45.32 | $43.39 | 844 |
| 2019-07-01 | $45.64 | $45.64 | $45.32 | $45.46 | $43.53 | 6,284 |
| 2019-06-28 | $44.92 | $45.29 | $44.92 | $45.25 | $43.33 | 29,166 |
| 2019-06-27 | $44.44 | $44.67 | $44.44 | $44.67 | $42.77 | 807 |
| 2019-06-26 | $44.40 | $44.40 | $44.05 | $44.05 | $42.18 | 20,743 |
| 2019-06-25 | $44.41 | $44.41 | $44.16 | $44.16 | $42.28 | 3,209 |
| 2019-06-24 | $44.76 | $44.79 | $44.46 | $44.46 | $42.57 | 1,802 |
| 2019-06-21 | $45.06 | $45.06 | $44.89 | $44.89 | $42.98 | 1,874 |
| 2019-06-20 | $45.25 | $45.25 | $45.11 | $45.21 | $43.29 | 9,437 |
| 2019-06-19 | $44.77 | $44.93 | $44.74 | $44.93 | $43.02 | 796 |
| 2019-06-18 | $44.90 | $44.90 | $44.72 | $44.73 | $42.83 | 2,520 |
| 2019-06-17 | $44.28 | $44.39 | $44.25 | $44.25 | $42.37 | 2,844 |
| 2019-06-14 | $44.32 | $44.32 | $44.30 | $44.30 | $42.27 | 225 |
| 2019-06-13 | $44.46 | $44.61 | $44.46 | $44.53 | $42.50 | 1,126 |
| 2019-06-12 | $44.27 | $44.27 | $44.21 | $44.22 | $42.20 | 820 |
| 2019-06-11 | $44.44 | $44.44 | $44.24 | $44.24 | $42.22 | 272 |
| 2019-06-10 | $44.47 | $44.58 | $44.33 | $44.33 | $42.30 | 2,102 |
| 2019-06-07 | $44.00 | $44.24 | $43.95 | $44.10 | $42.08 | 1,291 |
| 2019-06-06 | $43.56 | $43.80 | $43.53 | $43.80 | $41.80 | 1,565 |
| 2019-06-05 | $43.37 | $43.75 | $43.35 | $43.75 | $41.75 | 1,516 |
| 2019-06-04 | $43.01 | $43.58 | $43.01 | $43.58 | $41.59 | 1,107 |
| 2019-06-03 | $42.45 | $42.69 | $42.45 | $42.59 | $40.64 | 1,437 |
| 2019-05-31 | $42.30 | $42.54 | $42.30 | $42.40 | $40.46 | 85,151 |
| 2019-05-30 | $42.99 | $42.99 | $42.77 | $42.83 | $40.87 | 1,295 |
| 2019-05-29 | $42.91 | $42.91 | $42.67 | $42.87 | $40.91 | 570 |
| 2019-05-28 | $43.93 | $43.93 | $43.24 | $43.24 | $41.26 | 1,794 |
| 2019-05-24 | $43.42 | $43.51 | $43.42 | $43.51 | $41.52 | 1,650 |
| 2019-05-23 | $43.39 | $43.41 | $43.05 | $43.21 | $41.23 | 49,504 |
| 2019-05-22 | $44.25 | $44.25 | $44.00 | $44.00 | $41.99 | 14,774 |
| 2019-05-21 | $44.25 | $44.31 | $44.25 | $44.29 | $42.27 | 11,125 |
| 2019-05-20 | $43.87 | $43.93 | $43.76 | $43.76 | $41.76 | 1,544 |
| 2019-05-17 | $44.21 | $44.48 | $44.18 | $44.18 | $42.16 | 19,767 |
| 2019-05-16 | $44.78 | $44.81 | $44.62 | $44.62 | $42.58 | 29,974 |
| 2019-05-15 | $43.98 | $44.34 | $43.98 | $44.34 | $42.31 | 21,495 |
| 2019-05-14 | $43.90 | $44.19 | $43.90 | $44.19 | $42.17 | 9,700 |
| 2019-05-13 | $43.86 | $43.86 | $43.60 | $43.67 | $41.67 | 6,757 |
| 2019-05-10 | $44.27 | $44.93 | $44.25 | $44.93 | $42.88 | 3,235 |
| 2019-05-09 | $44.44 | $44.87 | $44.44 | $44.87 | $42.81 | 1,177 |
| 2019-05-08 | $45.13 | $45.28 | $44.95 | $44.95 | $42.89 | 7,497 |
| 2019-05-07 | $45.07 | $45.15 | $44.94 | $45.11 | $43.04 | 3,057 |
| 2019-05-06 | $45.15 | $45.95 | $45.15 | $45.95 | $43.85 | 4,173 |
| 2019-05-03 | $45.66 | $46.02 | $45.66 | $46.02 | $43.92 | 15,318 |
| 2019-05-02 | $45.39 | $45.39 | $45.28 | $45.28 | $43.21 | 744 |
| 2019-05-01 | $45.65 | $45.71 | $45.23 | $45.23 | $43.16 | 45,886 |
| 2019-04-30 | $45.67 | $45.67 | $45.67 | $45.67 | $43.58 | 398 |
| 2019-04-29 | $45.60 | $45.88 | $45.60 | $45.76 | $43.66 | 5,742 |
| 2019-04-26 | $45.43 | $45.64 | $45.43 | $45.64 | $43.56 | 1,971 |
| 2019-04-25 | $45.63 | $45.63 | $45.13 | $45.27 | $43.20 | 4,852 |
| 2019-04-24 | $45.76 | $45.76 | $45.58 | $45.64 | $43.55 | 2,546 |
| 2019-04-23 | $45.33 | $45.59 | $45.31 | $45.55 | $43.46 | 3,129 |
| 2019-04-22 | $44.94 | $44.94 | $44.81 | $44.89 | $42.83 | 1,743 |
| 2019-04-18 | $44.97 | $45.05 | $44.87 | $45.00 | $42.94 | 2,171 |
| 2019-04-17 | $45.34 | $45.34 | $44.98 | $44.98 | $42.92 | 6,841 |
| 2019-04-16 | $45.47 | $45.47 | $45.41 | $45.41 | $43.33 | 2,524 |
| 2019-04-15 | $45.34 | $45.38 | $45.33 | $45.38 | $43.31 | 1,136 |
| 2019-04-12 | $45.65 | $45.65 | $45.49 | $45.51 | $43.42 | 5,063 |
| 2019-04-11 | $45.31 | $45.31 | $45.23 | $45.27 | $43.20 | 7,945 |
| 2019-04-10 | $44.93 | $45.26 | $44.93 | $45.21 | $43.14 | 858 |
| 2019-04-09 | $44.98 | $44.98 | $44.70 | $44.70 | $42.65 | 725 |
| 2019-04-08 | $45.28 | $45.28 | $45.08 | $45.21 | $43.14 | 2,440 |
| 2019-04-05 | $44.96 | $45.26 | $44.96 | $45.25 | $43.18 | 15,510 |
| 2019-04-04 | $44.66 | $44.94 | $44.66 | $44.89 | $42.84 | 10,004 |
| 2019-04-03 | $44.87 | $44.97 | $44.73 | $44.83 | $42.78 | 8,235 |
| 2019-04-02 | $44.45 | $44.61 | $44.45 | $44.58 | $42.54 | 28,618 |
| 2019-04-01 | $44.49 | $44.62 | $44.40 | $44.62 | $42.58 | 1,275 |
| 2019-03-29 | $44.22 | $44.22 | $43.96 | $44.10 | $42.08 | 16,490 |
| 2019-03-28 | $43.91 | $43.96 | $43.65 | $43.93 | $41.92 | 2,875 |
| 2019-03-27 | $43.75 | $43.77 | $43.37 | $43.56 | $41.56 | 12,146 |
| 2019-03-26 | $43.61 | $43.68 | $43.50 | $43.68 | $41.68 | 3,043 |
| 2019-03-25 | $43.12 | $43.29 | $43.01 | $43.29 | $41.31 | 672 |
| 2019-03-22 | $44.35 | $44.35 | $43.23 | $43.23 | $41.25 | 1,859 |
| 2019-03-21 | $44.29 | $44.56 | $44.29 | $44.56 | $42.52 | 796 |
| 2019-03-20 | $44.25 | $44.37 | $43.96 | $43.96 | $41.95 | 6,622 |
| 2019-03-19 | $44.87 | $44.87 | $44.42 | $44.42 | $42.23 | 7,416 |
| 2019-03-18 | $44.65 | $44.70 | $44.39 | $44.60 | $42.41 | 1,799 |
| 2019-03-15 | $44.53 | $44.58 | $44.32 | $44.32 | $42.14 | 6,710 |
| 2019-03-14 | $44.31 | $44.40 | $44.25 | $44.27 | $42.09 | 1,481 |
| 2019-03-13 | $44.47 | $44.53 | $44.40 | $44.40 | $42.21 | 3,402 |
| 2019-03-12 | $44.09 | $44.23 | $44.09 | $44.17 | $41.99 | 1,027 |
| 2019-03-11 | $43.80 | $44.07 | $43.80 | $44.07 | $41.90 | 1,042 |
| 2019-03-08 | $43.12 | $43.43 | $43.12 | $43.43 | $41.29 | 23,687 |
| 2019-03-07 | $43.41 | $43.70 | $43.41 | $43.51 | $41.36 | 1,118 |
| 2019-03-06 | $44.27 | $44.27 | $43.86 | $43.86 | $41.70 | 744 |
| 2019-03-05 | $44.65 | $44.65 | $44.55 | $44.55 | $42.36 | 413 |
| 2019-03-04 | $45.26 | $45.26 | $44.58 | $44.64 | $42.45 | 1,999 |
| 2019-03-01 | $44.78 | $45.00 | $44.73 | $45.00 | $42.78 | 1,867 |
| 2019-02-28 | $44.68 | $44.85 | $44.59 | $44.59 | $42.40 | 81,481 |
| 2019-02-27 | $44.85 | $44.85 | $44.82 | $44.84 | $42.63 | 7,782 |
| 2019-02-26 | $44.96 | $44.96 | $44.76 | $44.76 | $42.56 | 5,488 |
| 2019-02-25 | $45.30 | $45.38 | $45.02 | $45.03 | $42.81 | 17,888 |
| 2019-02-22 | $44.88 | $45.04 | $44.84 | $45.04 | $42.82 | 67,888 |
| 2019-02-21 | $44.58 | $44.61 | $44.52 | $44.55 | $42.36 | 1,324 |
| 2019-02-20 | $44.54 | $44.68 | $44.54 | $44.68 | $42.48 | 2,229 |
| 2019-02-19 | $44.54 | $44.62 | $44.34 | $44.57 | $42.38 | 4,415 |
| 2019-02-15 | $44.32 | $44.45 | $44.32 | $44.43 | $42.25 | 3,980 |
| 2019-02-14 | $43.89 | $44.06 | $43.85 | $43.95 | $41.78 | 6,092 |
| 2019-02-13 | $43.87 | $43.96 | $43.74 | $43.90 | $41.74 | 3,826 |
| 2019-02-12 | $43.63 | $43.77 | $43.59 | $43.75 | $41.60 | 39,529 |
| 2019-02-11 | $43.21 | $43.27 | $43.18 | $43.24 | $41.12 | 2,279 |
| 2019-02-08 | $42.72 | $42.96 | $42.68 | $42.96 | $40.85 | 1,577 |
| 2019-02-07 | $43.08 | $43.10 | $42.63 | $42.96 | $40.84 | 3,823 |
| 2019-02-06 | $43.21 | $43.27 | $43.21 | $43.26 | $41.13 | 6,553 |
| 2019-02-05 | $43.34 | $43.37 | $43.14 | $43.30 | $41.17 | 976 |
| 2019-02-04 | $42.75 | $43.13 | $42.75 | $43.13 | $41.01 | 12,008 |
| 2019-02-01 | $42.53 | $42.82 | $42.51 | $42.78 | $40.68 | 9,496 |
| 2019-01-31 | $42.44 | $42.64 | $42.44 | $42.64 | $40.54 | 9,571 |
| 2019-01-30 | $41.86 | $42.29 | $41.86 | $42.28 | $40.20 | 1,254 |
| 2019-01-29 | $41.99 | $41.99 | $41.73 | $41.88 | $39.82 | 31,145 |
| 2019-01-28 | $41.61 | $41.92 | $41.61 | $41.84 | $39.78 | 17,454 |
| 2019-01-25 | $41.95 | $42.04 | $41.95 | $42.03 | $39.96 | 5,701 |
| 2019-01-24 | $41.50 | $41.51 | $41.46 | $41.51 | $39.47 | 2,364 |
| 2019-01-23 | $41.03 | $41.20 | $41.01 | $41.20 | $39.18 | 6,916 |
| 2019-01-22 | $41.87 | $41.87 | $41.12 | $41.20 | $39.17 | 26,750 |
| 2019-01-18 | $41.92 | $42.05 | $41.88 | $41.95 | $39.89 | 8,693 |
| 2019-01-17 | $41.01 | $41.48 | $41.01 | $41.42 | $39.38 | 1,765 |
| 2019-01-16 | $41.14 | $41.14 | $40.99 | $41.09 | $39.06 | 6,798 |
| 2019-01-15 | $40.61 | $40.83 | $40.51 | $40.82 | $38.81 | 66,485 |
| 2019-01-14 | $40.83 | $40.83 | $40.52 | $40.54 | $38.55 | 6,509 |
| 2019-01-11 | $40.77 | $40.89 | $40.65 | $40.87 | $38.86 | 12,633 |
| 2019-01-10 | $40.44 | $40.78 | $40.40 | $40.78 | $38.77 | 11,980 |
| 2019-01-09 | $40.38 | $40.65 | $40.34 | $40.52 | $38.53 | 23,878 |
| 2019-01-08 | $39.92 | $40.20 | $39.72 | $40.17 | $38.19 | 53,436 |
| 2019-01-07 | $39.30 | $39.82 | $39.30 | $39.58 | $37.63 | 35,410 |
| 2019-01-04 | $38.93 | $38.98 | $38.78 | $38.98 | $37.06 | 3,312 |
| 2019-01-03 | $38.11 | $38.11 | $37.59 | $37.68 | $35.83 | 65,627 |
| 2019-01-02 | $37.99 | $38.36 | $37.95 | $38.20 | $36.32 | 3,346 |
| 2018-12-31 | $38.51 | $38.51 | $37.75 | $38.21 | $36.33 | 68,666 |
| 2018-12-28 | $38.08 | $38.44 | $37.77 | $37.95 | $36.08 | 89,693 |
| 2018-12-27 | $37.70 | $37.70 | $36.61 | $37.64 | $35.79 | 67,080 |
| 2018-12-26 | $36.39 | $37.72 | $36.03 | $37.72 | $35.86 | 35,207 |
| 2018-12-24 | $36.48 | $36.68 | $35.97 | $36.00 | $34.23 | 11,774 |
| 2018-12-21 | $37.68 | $37.92 | $36.80 | $36.80 | $34.99 | 152,678 |
| 2018-12-20 | $38.16 | $38.19 | $37.25 | $37.51 | $35.66 | 44,903 |
| 2018-12-19 | $39.21 | $39.35 | $38.28 | $38.28 | $36.40 | 31,317 |
| 2018-12-18 | $39.39 | $39.44 | $38.87 | $39.03 | $37.11 | 147,139 |
| 2018-12-17 | $39.92 | $39.92 | $38.90 | $38.90 | $36.99 | 5,642 |
| 2018-12-14 | $40.98 | $40.98 | $40.40 | $40.40 | $37.91 | 3,725 |
| 2018-12-13 | $41.26 | $41.26 | $40.90 | $40.95 | $38.43 | 19,352 |
| 2018-12-12 | $41.53 | $41.88 | $41.51 | $41.51 | $38.95 | 82,029 |
| 2018-12-11 | $41.64 | $41.71 | $40.91 | $41.09 | $38.56 | 100,154 |
| 2018-12-10 | $41.16 | $41.19 | $40.77 | $41.19 | $38.65 | 2,350 |
| 2018-12-07 | $41.66 | $41.66 | $41.31 | $41.36 | $38.81 | 14,897 |
| 2018-12-06 | $41.58 | $42.23 | $41.16 | $42.23 | $39.63 | 8,626 |
| 2018-12-04 | $43.38 | $43.38 | $42.27 | $42.27 | $39.66 | 4,601 |
| 2018-12-03 | $43.86 | $43.95 | $43.73 | $43.93 | $41.22 | 22,733 |
| 2018-11-30 | $43.29 | $43.53 | $43.24 | $43.53 | $40.84 | 40,218 |
| 2018-11-29 | $43.19 | $43.41 | $43.19 | $43.38 | $40.70 | 582 |
| 2018-11-28 | $42.57 | $43.27 | $42.54 | $43.27 | $40.60 | 97,246 |
| 2018-11-27 | $43.14 | $43.30 | $42.42 | $42.46 | $39.84 | 45,607 |
| 2018-11-26 | $42.57 | $42.78 | $42.56 | $42.76 | $40.12 | 6,394 |
| 2018-11-23 | $42.39 | $42.43 | $42.33 | $42.33 | $39.72 | 3,099 |
| 2018-11-21 | $42.42 | $42.46 | $42.32 | $42.35 | $39.74 | 1,964 |
| 2018-11-20 | $42.04 | $42.04 | $41.80 | $41.80 | $39.22 | 1,743 |
| 2018-11-19 | $42.40 | $42.54 | $42.34 | $42.34 | $39.73 | 6,468 |
| 2018-11-16 | $43.13 | $43.25 | $42.99 | $42.99 | $40.34 | 8,281 |
| 2018-11-15 | $42.33 | $43.08 | $42.33 | $43.03 | $40.38 | 3,115 |
| 2018-11-14 | $43.02 | $43.03 | $42.65 | $42.65 | $40.02 | 7,551 |
| 2018-11-13 | $43.25 | $43.25 | $43.25 | $43.25 | $40.58 | 625 |
| 2018-11-12 | $43.06 | $43.35 | $43.06 | $43.35 | $40.68 | 1,406 |
| 2018-11-09 | $43.82 | $43.94 | $43.58 | $43.88 | $41.17 | 18,740 |
| 2018-11-08 | $44.54 | $44.55 | $44.41 | $44.47 | $41.73 | 4,278 |
| 2018-11-07 | $44.10 | $44.54 | $43.95 | $44.54 | $41.79 | 62,203 |
| 2018-11-06 | $43.76 | $43.83 | $43.74 | $43.82 | $41.12 | 1,887 |
| 2018-11-05 | $43.97 | $43.97 | $43.46 | $43.70 | $41.01 | 23,229 |
| 2018-11-02 | $44.00 | $44.00 | $43.53 | $43.61 | $40.92 | 11,340 |
| 2018-11-01 | $43.25 | $43.68 | $43.25 | $43.68 | $40.99 | 9,295 |
| 2018-10-31 | $42.93 | $43.13 | $42.85 | $42.86 | $40.22 | 11,142 |
| 2018-10-30 | $42.09 | $42.52 | $42.03 | $42.52 | $39.90 | 4,774 |
| 2018-10-29 | $42.71 | $42.71 | $41.51 | $41.51 | $38.95 | 4,159 |
| 2018-10-26 | $41.53 | $41.82 | $41.34 | $41.82 | $39.24 | 783 |
| 2018-10-25 | $41.72 | $42.69 | $41.72 | $42.54 | $39.92 | 4,869 |
| 2018-10-24 | $43.36 | $43.36 | $41.72 | $41.72 | $39.14 | 1,923 |
| 2018-10-23 | $42.66 | $43.43 | $42.48 | $43.36 | $40.69 | 6,233 |
| 2018-10-22 | $43.89 | $43.89 | $43.89 | $43.89 | $41.18 | 346 |
| 2018-10-19 | $44.42 | $44.42 | $43.63 | $43.68 | $40.99 | 4,832 |
| 2018-10-18 | $44.11 | $44.11 | $44.11 | $44.11 | $41.39 | 689 |
| 2018-10-17 | $44.35 | $44.87 | $44.35 | $44.87 | $42.10 | 2,684 |
| 2018-10-16 | $44.06 | $44.84 | $44.06 | $44.84 | $42.07 | 1,081 |
| 2018-10-15 | $43.59 | $44.09 | $43.59 | $43.93 | $41.22 | 7,880 |
| 2018-10-12 | $43.54 | $43.54 | $43.37 | $43.37 | $40.70 | 3,758 |
| 2018-10-11 | $44.08 | $44.33 | $43.99 | $44.33 | $41.60 | 2,968 |
| 2018-10-10 | $44.85 | $44.85 | $44.85 | $44.85 | $42.09 | 603 |
| 2018-10-09 | $46.00 | $46.00 | $45.78 | $45.78 | $42.96 | 6,990 |
| 2018-10-08 | $45.82 | $45.95 | $45.82 | $45.95 | $43.12 | 631 |
| 2018-10-05 | $46.70 | $46.70 | $45.79 | $45.79 | $42.97 | 12,900 |
| 2018-10-04 | $46.90 | $46.90 | $46.90 | $46.90 | $44.01 | 11 |
| 2018-10-03 | $47.07 | $47.08 | $47.07 | $47.08 | $44.18 | 775 |
| 2018-10-02 | $47.03 | $47.17 | $46.90 | $46.98 | $44.08 | 1,940 |
| 2018-10-01 | $47.54 | $47.54 | $47.17 | $47.17 | $44.26 | 2,807 |
| 2018-09-28 | $47.59 | $47.59 | $47.59 | $47.59 | $44.66 | 946 |
| 2018-09-27 | $47.53 | $47.53 | $47.46 | $47.46 | $44.53 | 788 |
| 2018-09-26 | $47.65 | $47.65 | $47.65 | $47.65 | $44.71 | 745 |
| 2018-09-25 | $47.93 | $47.93 | $47.93 | $47.93 | $44.84 | 0 |
| 2018-09-24 | $48.10 | $48.10 | $47.78 | $47.93 | $44.84 | 807 |
| 2018-09-21 | $48.38 | $48.38 | $48.38 | $48.38 | $45.26 | 318 |
| 2018-09-20 | $48.21 | $48.30 | $48.21 | $48.27 | $45.16 | 582 |
| 2018-09-19 | $48.05 | $48.05 | $47.83 | $47.83 | $44.75 | 1,099 |
| 2018-09-18 | $48.06 | $48.13 | $47.96 | $48.13 | $45.03 | 2,500 |
| 2018-09-17 | $48.58 | $48.58 | $47.89 | $47.89 | $44.80 | 5,953 |
| 2018-09-14 | $48.30 | $48.37 | $48.24 | $48.37 | $45.25 | 3,273 |
| 2018-09-13 | $48.01 | $48.23 | $48.01 | $48.22 | $45.11 | 1,323 |
| 2018-09-12 | $48.24 | $48.24 | $48.04 | $48.04 | $44.94 | 1,665 |
| 2018-09-11 | $48.00 | $48.27 | $48.00 | $48.14 | $45.04 | 3,174 |
| 2018-09-10 | $48.24 | $48.24 | $47.93 | $48.00 | $44.91 | 918 |
| 2018-09-07 | $47.96 | $47.96 | $47.90 | $47.90 | $44.81 | 400 |
| 2018-09-06 | $48.31 | $48.83 | $48.01 | $48.83 | $45.68 | 2,400 |
| 2018-09-05 | $48.00 | $48.25 | $48.00 | $48.25 | $45.14 | 989 |
| 2018-09-04 | $48.47 | $48.47 | $48.21 | $48.32 | $45.21 | 329,510 |
| 2018-08-31 | $48.34 | $48.36 | $48.31 | $48.36 | $45.24 | 7,501 |
| 2018-08-30 | $48.50 | $48.50 | $48.50 | $48.50 | $45.38 | 8 |
| 2018-08-29 | $48.40 | $48.51 | $48.29 | $48.50 | $45.38 | 7,333 |
| 2018-08-28 | $48.25 | $48.29 | $48.10 | $48.29 | $45.18 | 3,761 |
| 2018-08-27 | $48.35 | $48.35 | $48.35 | $48.35 | $45.24 | 339 |
| 2018-08-24 | $47.96 | $48.03 | $47.96 | $48.03 | $44.94 | 737 |
| 2018-08-23 | $47.85 | $47.85 | $47.76 | $47.81 | $44.73 | 2,997 |
| 2018-08-22 | $47.81 | $47.88 | $47.81 | $47.88 | $44.80 | 1,375 |
| 2018-08-21 | $47.79 | $47.88 | $47.79 | $47.85 | $44.77 | 4,655 |
| 2018-08-20 | $47.22 | $47.35 | $47.22 | $47.35 | $44.30 | 891 |
| 2018-08-17 | $47.06 | $47.22 | $47.06 | $47.22 | $44.18 | 381 |
| 2018-08-16 | $47.01 | $47.01 | $47.01 | $47.01 | $43.98 | 1,299 |
| 2018-08-15 | $46.99 | $46.99 | $46.30 | $46.60 | $43.60 | 522 |
| 2018-08-14 | $46.87 | $47.10 | $46.87 | $47.07 | $44.04 | 3,098 |
| 2018-08-13 | $46.87 | $47.00 | $46.69 | $46.69 | $43.69 | 5,033 |
| 2018-08-10 | $46.98 | $47.07 | $46.85 | $46.99 | $43.96 | 1,898 |
| 2018-08-09 | $47.28 | $47.28 | $47.08 | $47.08 | $44.05 | 2,192 |
| 2018-08-08 | $47.31 | $47.31 | $47.03 | $47.03 | $44.00 | 339 |
| 2018-08-07 | $47.41 | $47.41 | $47.14 | $47.17 | $44.13 | 2,109 |
| 2018-08-06 | $47.04 | $47.04 | $47.04 | $47.04 | $44.01 | 179 |
| 2018-08-03 | $46.77 | $46.78 | $46.62 | $46.78 | $43.77 | 6,593 |
| 2018-08-02 | $46.33 | $46.33 | $46.33 | $46.33 | $43.34 | 128 |
| 2018-08-01 | $46.33 | $46.36 | $46.33 | $46.33 | $43.34 | 775 |
| 2018-07-31 | $46.52 | $46.54 | $46.52 | $46.54 | $43.54 | 6,527 |
| 2018-07-30 | $46.04 | $46.10 | $46.04 | $46.10 | $43.13 | 1,788 |
| 2018-07-27 | $47.27 | $47.27 | $46.32 | $46.32 | $43.34 | 4,982 |
| 2018-07-26 | $46.56 | $46.56 | $46.56 | $46.56 | $43.56 | 75 |
| 2018-07-25 | $46.72 | $46.72 | $46.45 | $46.56 | $43.56 | 860 |
| 2018-07-24 | $46.96 | $46.96 | $46.96 | $46.96 | $43.94 | 50 |
| 2018-07-23 | $47.07 | $47.07 | $46.96 | $46.96 | $43.94 | 6,741 |
| 2018-07-20 | $47.00 | $47.08 | $47.00 | $47.08 | $44.05 | 2,528 |
| 2018-07-19 | $46.93 | $47.05 | $46.93 | $47.05 | $44.02 | 3,033 |
| 2018-07-18 | $46.77 | $46.99 | $46.68 | $46.96 | $43.93 | 21,682 |
| 2018-07-17 | $46.60 | $46.61 | $46.60 | $46.61 | $43.61 | 1,451 |
| 2018-07-16 | $46.98 | $46.98 | $46.49 | $46.53 | $43.53 | 767 |
| 2018-07-13 | $46.83 | $46.83 | $46.78 | $46.78 | $43.77 | 1,049 |
| 2018-07-12 | $46.48 | $46.48 | $46.48 | $46.48 | $43.49 | 72 |
| 2018-07-11 | $46.69 | $46.69 | $46.69 | $46.69 | $43.68 | 248 |
| 2018-07-10 | $46.94 | $46.94 | $46.94 | $46.94 | $43.92 | 1 |
| 2018-07-09 | $46.62 | $46.62 | $46.62 | $46.62 | $43.61 | 139 |
| 2018-07-06 | $46.57 | $46.64 | $46.57 | $46.62 | $43.61 | 3,225 |
| 2018-07-05 | $45.90 | $45.90 | $45.90 | $45.90 | $42.94 | 0 |
| 2018-07-03 | $45.90 | $45.90 | $45.90 | $45.90 | $42.94 | 121 |
| 2018-07-02 | $46.00 | $46.00 | $45.54 | $45.54 | $42.44 | 926 |
| 2018-06-29 | $46.03 | $46.07 | $46.03 | $46.07 | $42.94 | 798 |
| 2018-06-28 | $45.60 | $45.60 | $45.60 | $45.60 | $42.50 | 30 |
| 2018-06-27 | $46.18 | $46.18 | $45.69 | $45.69 | $42.59 | 563 |
| 2018-06-26 | $46.16 | $46.21 | $46.16 | $46.21 | $43.07 | 322 |
| 2018-06-25 | $46.67 | $46.67 | $46.67 | $46.67 | $43.50 | 95 |
| 2018-06-22 | $46.77 | $46.77 | $46.62 | $46.67 | $43.50 | 3,240 |
| 2018-06-21 | $46.89 | $46.89 | $46.89 | $46.89 | $43.71 | 2,358 |
| 2018-06-20 | $47.10 | $47.19 | $47.10 | $47.19 | $43.98 | 200 |
| 2018-06-19 | $46.59 | $46.59 | $46.56 | $46.56 | $43.40 | 3,295 |
| 2018-06-18 | $46.76 | $46.88 | $46.76 | $46.87 | $43.69 | 1,596 |
| 2018-06-15 | $46.60 | $46.80 | $46.60 | $46.80 | $43.62 | 2,631 |
| 2018-06-14 | $46.82 | $46.82 | $46.63 | $46.81 | $43.63 | 4,290 |
| 2018-06-13 | $46.94 | $46.94 | $46.68 | $46.69 | $43.52 | 2,345 |
| 2018-06-12 | $46.89 | $46.89 | $46.80 | $46.82 | $43.64 | 7,110 |
| 2018-06-11 | $46.56 | $46.56 | $46.56 | $46.56 | $43.39 | 20 |
| 2018-06-08 | $46.45 | $46.57 | $46.45 | $46.56 | $43.39 | 6,562 |
| 2018-06-07 | $46.41 | $46.41 | $46.37 | $46.37 | $43.22 | 835 |
| 2018-06-06 | $46.31 | $46.31 | $46.31 | $46.31 | $43.17 | 624 |
| 2018-06-05 | $46.16 | $46.16 | $46.16 | $46.16 | $43.03 | 200 |
| 2018-06-04 | $45.95 | $45.95 | $45.95 | $45.95 | $42.83 | 445 |
| 2018-06-01 | $45.63 | $45.80 | $45.63 | $45.80 | $42.69 | 1,449 |
| 2018-05-31 | $45.54 | $45.54 | $45.35 | $45.35 | $42.27 | 1,534 |
| 2018-05-30 | $45.12 | $45.12 | $45.12 | $45.12 | $42.06 | 0 |
| 2018-05-29 | $45.13 | $45.13 | $45.13 | $45.13 | $42.06 | 300 |
| 2018-05-25 | $45.40 | $45.40 | $45.40 | $45.40 | $42.31 | 7 |
| 2018-05-24 | $45.18 | $45.40 | $45.18 | $45.40 | $42.31 | 38,148 |
| 2018-05-23 | $45.54 | $45.54 | $45.54 | $45.54 | $42.45 | 0 |
| 2018-05-22 | $45.63 | $45.63 | $45.54 | $45.54 | $42.45 | 450 |
| 2018-05-21 | $45.62 | $45.62 | $45.59 | $45.59 | $42.49 | 2,220 |
| 2018-05-18 | $45.35 | $45.35 | $45.31 | $45.34 | $42.26 | 1,140 |
| 2018-05-17 | $45.40 | $45.41 | $45.28 | $45.35 | $42.27 | 5,620 |
| 2018-05-16 | $44.94 | $45.16 | $44.94 | $45.16 | $42.09 | 1,158 |
| 2018-05-15 | $44.86 | $44.88 | $44.75 | $44.77 | $41.73 | 2,147 |
| 2018-05-14 | $45.05 | $45.05 | $44.91 | $44.91 | $41.86 | 330 |
| 2018-05-11 | $45.07 | $45.07 | $45.07 | $45.07 | $42.01 | 183 |
| 2018-05-10 | $45.01 | $45.01 | $45.01 | $45.01 | $41.95 | 240 |
| 2018-05-09 | $44.23 | $44.23 | $44.23 | $44.23 | $41.23 | 0 |
| 2018-05-08 | $44.23 | $44.23 | $44.23 | $44.23 | $41.23 | 200 |
| 2018-05-07 | $44.46 | $44.46 | $44.11 | $44.37 | $41.35 | 536 |
| 2018-05-04 | $44.01 | $44.01 | $43.93 | $43.93 | $40.95 | 800 |
| 2018-05-03 | $43.10 | $43.10 | $42.92 | $43.07 | $40.14 | 2,150 |
| 2018-05-02 | $43.51 | $43.78 | $43.43 | $43.78 | $40.81 | 4,590 |
| 2018-05-01 | $43.25 | $43.56 | $41.39 | $43.56 | $40.60 | 63,411 |
| 2018-04-30 | $43.86 | $43.86 | $43.86 | $43.86 | $40.88 | 75 |
| 2018-04-27 | $43.70 | $43.86 | $43.67 | $43.86 | $40.88 | 7,240 |
| 2018-04-26 | $43.55 | $43.55 | $43.55 | $43.55 | $40.59 | 0 |
| 2018-04-25 | $43.29 | $43.63 | $43.29 | $43.55 | $40.59 | 1,040 |
| 2018-04-24 | $44.29 | $44.29 | $43.42 | $43.65 | $40.69 | 9,360 |
| 2018-04-23 | $43.90 | $43.90 | $43.90 | $43.90 | $40.92 | 255 |
| 2018-04-20 | $44.63 | $44.63 | $44.63 | $44.63 | $41.60 | 0 |
| 2018-04-19 | $44.63 | $44.63 | $44.63 | $44.63 | $41.60 | 100 |
| 2018-04-18 | $44.62 | $44.65 | $44.60 | $44.63 | $41.60 | 5,260 |
| 2018-04-17 | $44.20 | $44.20 | $44.20 | $44.20 | $41.20 | 22 |
| 2018-04-16 | $43.77 | $43.95 | $43.58 | $43.95 | $40.97 | 1,220 |
| 2018-04-13 | $43.77 | $43.77 | $43.77 | $43.77 | $40.80 | 57 |
| 2018-04-12 | $43.73 | $43.77 | $43.66 | $43.77 | $40.80 | 5,305 |
| 2018-04-11 | $43.37 | $43.37 | $43.37 | $43.37 | $40.42 | 281 |
| 2018-04-10 | $43.36 | $43.43 | $43.36 | $43.43 | $40.48 | 343 |
| 2018-04-09 | $43.18 | $43.22 | $43.12 | $43.12 | $40.19 | 1,500 |
| 2018-04-06 | $43.39 | $43.39 | $42.80 | $42.82 | $39.92 | 812 |
| 2018-04-05 | $42.99 | $42.99 | $42.99 | $42.99 | $40.07 | 44 |
| 2018-04-04 | $42.93 | $42.93 | $42.83 | $42.83 | $39.92 | 1,800 |
| 2018-04-03 | $42.68 | $42.68 | $42.68 | $42.68 | $39.78 | 46 |
| 2018-04-02 | $42.69 | $42.69 | $42.69 | $42.69 | $39.79 | 61 |
| 2018-03-29 | $42.69 | $42.69 | $42.69 | $42.69 | $39.79 | 161 |
| 2018-03-28 | $42.69 | $42.69 | $42.69 | $42.69 | $39.79 | 100 |
| 2018-03-27 | $43.23 | $43.23 | $43.23 | $43.23 | $40.29 | 88 |
| 2018-03-26 | $43.23 | $43.23 | $43.23 | $43.23 | $40.29 | 100 |
| 2018-03-23 | $42.68 | $42.68 | $42.50 | $42.50 | $39.61 | 1,536 |
| 2018-03-22 | $44.02 | $44.02 | $43.94 | $43.94 | $40.96 | 10,202 |
| 2018-03-21 | $44.47 | $44.47 | $44.47 | $44.47 | $41.35 | 31 |
| 2018-03-20 | $44.46 | $44.48 | $44.46 | $44.47 | $41.35 | 2,984 |
| 2018-03-19 | $45.17 | $45.17 | $44.35 | $44.35 | $41.24 | 1,163 |
| 2018-03-16 | $44.63 | $44.63 | $44.63 | $44.63 | $41.50 | 50 |
| 2018-03-15 | $44.47 | $44.56 | $44.47 | $44.56 | $41.43 | 586 |
| 2018-03-14 | $44.83 | $44.83 | $44.81 | $44.81 | $41.66 | 2,249 |
| 2018-03-13 | $45.30 | $45.30 | $45.05 | $45.07 | $41.91 | 11,427 |
| 2018-03-12 | $45.17 | $45.20 | $45.05 | $45.18 | $42.01 | 21,286 |
| 2018-03-09 | $44.71 | $44.71 | $44.71 | $44.71 | $41.57 | 11,175 |
| 2018-03-08 | $44.43 | $44.43 | $44.43 | $44.43 | $41.31 | 15 |
| 2018-03-07 | $44.36 | $44.43 | $44.21 | $44.43 | $41.31 | 1,339 |
| 2018-03-06 | $42.81 | $42.81 | $42.81 | $42.81 | $39.81 | 0 |
| 2018-03-05 | $42.81 | $42.81 | $42.81 | $42.81 | $39.81 | 0 |
| 2018-03-02 | $42.81 | $42.81 | $42.81 | $42.81 | $39.81 | 100 |
| 2018-03-01 | $42.91 | $42.91 | $42.78 | $42.78 | $39.78 | 560 |
| 2018-02-28 | $43.91 | $43.91 | $43.91 | $43.91 | $40.83 | 0 |
| 2018-02-27 | $43.83 | $43.91 | $43.83 | $43.91 | $40.83 | 989 |
| 2018-02-26 | $43.39 | $43.39 | $43.39 | $43.39 | $40.34 | 23 |
| 2018-02-23 | $43.39 | $43.39 | $43.39 | $43.39 | $40.34 | 1 |
| 2018-02-22 | $43.70 | $43.71 | $43.38 | $43.39 | $40.34 | 10,200 |
| 2018-02-21 | $43.79 | $43.79 | $43.79 | $43.79 | $40.72 | 64 |
| 2018-02-20 | $43.79 | $43.79 | $43.79 | $43.79 | $40.72 | 0 |
| 2018-02-16 | $43.72 | $43.89 | $43.72 | $43.79 | $40.72 | 499 |
| 2018-02-15 | $43.42 | $43.61 | $43.42 | $43.61 | $40.55 | 60,300 |
| 2018-02-14 | $42.20 | $42.20 | $42.20 | $42.20 | $39.24 | 15 |
| 2018-02-13 | $42.20 | $42.20 | $42.20 | $42.20 | $39.24 | 200 |
| 2018-02-12 | $41.95 | $41.95 | $41.92 | $41.92 | $38.98 | 1,060 |
| 2018-02-09 | $43.03 | $43.03 | $40.70 | $41.49 | $38.57 | 7,749 |
| 2018-02-08 | $43.03 | $43.03 | $43.03 | $43.03 | $40.01 | 18 |
| 2018-02-07 | $43.12 | $43.12 | $43.03 | $43.03 | $40.01 | 508 |
| 2018-02-06 | $42.25 | $42.90 | $42.25 | $42.90 | $39.89 | 1,329 |
| 2018-02-05 | $42.49 | $43.85 | $42.49 | $42.69 | $39.69 | 1,910 |
| 2018-02-02 | $44.36 | $44.36 | $44.36 | $44.36 | $41.25 | 450 |
| 2018-02-01 | $45.58 | $45.58 | $45.58 | $45.58 | $42.38 | 1 |
| 2018-01-31 | $45.58 | $45.58 | $45.58 | $45.58 | $42.38 | 0 |
| 2018-01-30 | $45.58 | $45.58 | $45.58 | $45.58 | $42.38 | 0 |
| 2018-01-29 | $45.50 | $45.58 | $45.50 | $45.58 | $42.38 | 425 |
| 2018-01-26 | $45.50 | $45.56 | $45.50 | $45.56 | $42.36 | 1,200 |
| 2018-01-25 | $45.50 | $45.50 | $45.50 | $45.50 | $42.31 | 0 |
| 2018-01-24 | $45.50 | $45.50 | $45.50 | $45.50 | $42.31 | 100 |
| 2018-01-23 | $45.47 | $45.51 | $45.47 | $45.50 | $42.31 | 2,497 |
| 2018-01-22 | $45.29 | $45.29 | $45.29 | $45.29 | $42.11 | 114 |
| 2018-01-19 | $44.82 | $45.00 | $44.56 | $44.98 | $41.82 | 6,721 |
| 2018-01-18 | $44.82 | $44.82 | $44.82 | $44.82 | $41.67 | 10,000 |
| 2018-01-17 | $44.79 | $44.82 | $44.77 | $44.82 | $41.67 | 702 |
| 2018-01-16 | $45.09 | $45.09 | $45.09 | $45.09 | $41.93 | 183 |
| 2018-01-12 | $45.01 | $45.01 | $45.01 | $45.01 | $41.85 | 519 |
| 2018-01-11 | $44.78 | $44.87 | $44.75 | $44.87 | $41.72 | 996 |
| 2018-01-10 | $44.22 | $44.31 | $44.15 | $44.20 | $41.10 | 7,507 |
| 2018-01-09 | $44.16 | $44.16 | $44.16 | $44.16 | $41.06 | 0 |
| 2018-01-08 | $44.16 | $44.16 | $44.16 | $44.16 | $41.06 | 0 |
| 2018-01-05 | $44.49 | $44.49 | $44.16 | $44.16 | $41.06 | 2,900 |
| 2018-01-04 | $44.12 | $44.12 | $44.07 | $44.10 | $41.01 | 1,435 |
| 2018-01-03 | $42.84 | $42.84 | $42.84 | $42.84 | $39.83 | 77 |
| 2018-01-02 | $42.84 | $42.84 | $42.84 | $42.84 | $39.83 | 100 |
| 2017-12-29 | $43.68 | $43.68 | $43.68 | $43.68 | $40.61 | 344 |
| 2017-12-28 | $43.62 | $43.62 | $43.62 | $43.62 | $40.56 | 63 |
| 2017-12-27 | $43.62 | $43.62 | $43.62 | $43.62 | $40.56 | 242 |
| 2017-12-26 | $43.62 | $43.62 | $43.62 | $43.62 | $40.56 | 500 |
| 2017-12-22 | $43.50 | $43.51 | $43.47 | $43.47 | $40.42 | 812 |
| 2017-12-21 | $43.68 | $43.68 | $43.68 | $43.68 | $40.61 | 55 |
| 2017-12-20 | $43.87 | $43.87 | $43.87 | $43.87 | $40.61 | 200 |
| 2017-12-19 | $43.88 | $43.97 | $43.69 | $43.69 | $40.44 | 855 |
| 2017-12-18 | $43.69 | $43.69 | $43.67 | $43.67 | $40.43 | 652 |
| 2017-12-15 | $43.43 | $43.43 | $43.43 | $43.43 | $40.20 | 150 |
| 2017-12-14 | $43.11 | $43.11 | $43.11 | $43.11 | $39.91 | 171 |
| 2017-12-13 | $43.25 | $43.25 | $43.25 | $43.25 | $40.04 | 281 |
| 2017-12-12 | $43.19 | $43.19 | $43.19 | $43.19 | $39.98 | 163 |
| 2017-12-11 | $43.17 | $43.24 | $43.17 | $43.17 | $39.96 | 825 |
| 2017-12-08 | $43.31 | $43.33 | $43.25 | $43.25 | $40.04 | 856 |
| 2017-12-07 | $43.12 | $43.13 | $43.06 | $43.06 | $39.86 | 476 |
| 2017-12-06 | $42.96 | $42.96 | $42.96 | $42.96 | $39.77 | 0 |
| 2017-12-05 | $42.97 | $43.02 | $42.96 | $42.96 | $39.77 | 774 |
| 2017-12-04 | $45.00 | $45.00 | $43.32 | $43.32 | $40.10 | 1,108 |
| 2017-12-01 | $43.31 | $43.31 | $43.31 | $43.31 | $40.09 | 205 |
| 2017-11-30 | $42.79 | $42.79 | $42.79 | $42.79 | $39.61 | 0 |
| 2017-11-29 | $42.79 | $42.79 | $42.79 | $42.79 | $39.61 | 15 |
| 2017-11-28 | $42.79 | $42.79 | $42.79 | $42.79 | $39.61 | 0 |
| 2017-11-27 | $42.80 | $42.80 | $42.79 | $42.79 | $39.61 | 465 |
| 2017-11-24 | $43.01 | $43.01 | $43.01 | $43.01 | $39.82 | 0 |
| 2017-11-22 | $43.01 | $43.01 | $42.95 | $43.01 | $39.82 | 925 |
| 2017-11-21 | $42.71 | $42.77 | $42.71 | $42.77 | $39.59 | 2,045 |
| 2017-11-20 | $42.28 | $42.28 | $42.28 | $42.28 | $39.14 | 100 |
| 2017-11-17 | $41.63 | $41.63 | $41.63 | $41.63 | $38.54 | 0 |
| 2017-11-16 | $41.63 | $41.63 | $41.63 | $41.63 | $38.54 | 0 |
| 2017-11-15 | $41.63 | $41.63 | $41.63 | $41.63 | $38.54 | 100 |
| 2017-11-14 | $41.84 | $41.84 | $41.84 | $41.84 | $38.73 | 0 |
| 2017-11-13 | $41.78 | $41.84 | $41.78 | $41.84 | $38.73 | 12,751 |
| 2017-11-10 | $41.81 | $41.81 | $41.77 | $41.77 | $38.67 | 1,000 |
| 2017-11-09 | $42.04 | $42.04 | $42.04 | $42.04 | $38.92 | 100 |
| 2017-11-08 | $42.04 | $42.04 | $42.04 | $42.04 | $38.92 | 100 |
| 2017-11-07 | $42.23 | $42.23 | $42.04 | $42.04 | $38.92 | 825 |
| 2017-11-06 | $42.01 | $42.01 | $42.01 | $42.01 | $38.89 | 23 |
| 2017-11-03 | $42.01 | $42.01 | $42.01 | $42.01 | $38.89 | 0 |
| 2017-11-02 | $42.05 | $42.05 | $42.01 | $42.01 | $38.89 | 1,248 |
| 2017-11-01 | $41.93 | $41.93 | $41.93 | $41.93 | $38.82 | 100 |
| 2017-10-31 | $42.12 | $42.12 | $42.12 | $42.12 | $38.99 | 0 |
| 2017-10-30 | $42.12 | $42.12 | $42.12 | $42.12 | $38.99 | 0 |
| 2017-10-27 | $42.06 | $42.12 | $42.06 | $42.12 | $38.99 | 700 |
| 2017-10-26 | $41.99 | $41.99 | $41.99 | $41.99 | $38.87 | 210 |
| 2017-10-25 | $42.52 | $42.52 | $42.52 | $42.52 | $39.36 | 2 |
| 2017-10-24 | $42.21 | $42.21 | $42.21 | $42.21 | $39.07 | 0 |
| 2017-10-23 | $42.21 | $42.21 | $42.21 | $42.21 | $39.07 | 0 |
| 2017-10-20 | $42.30 | $42.60 | $42.20 | $42.21 | $39.07 | 6,951 |
| 2017-10-19 | $41.99 | $41.99 | $41.99 | $41.99 | $38.87 | 4 |
| 2017-10-18 | $41.99 | $41.99 | $41.99 | $41.99 | $38.87 | 0 |
| 2017-10-17 | $42.01 | $42.01 | $41.99 | $41.99 | $38.87 | 200 |
| 2017-10-16 | $41.88 | $41.90 | $41.87 | $41.88 | $38.77 | 2,020 |
| 2017-10-13 | $41.91 | $41.91 | $41.91 | $41.91 | $38.80 | 55 |
| 2017-10-12 | $41.91 | $41.93 | $41.91 | $41.91 | $38.80 | 1,245 |
| 2017-10-11 | $42.42 | $42.42 | $42.42 | $42.42 | $39.27 | 166 |
| 2017-10-10 | $41.98 | $41.98 | $41.91 | $41.91 | $38.80 | 1,130 |
| 2017-10-09 | $42.23 | $42.23 | $42.23 | $42.23 | $39.09 | 119 |
| 2017-10-06 | $41.92 | $41.92 | $41.92 | $41.92 | $38.81 | 100 |
| 2017-10-05 | $41.92 | $41.92 | $41.92 | $41.92 | $38.81 | 0 |
| 2017-10-04 | $41.94 | $41.94 | $41.92 | $41.92 | $38.81 | 300 |
| 2017-10-03 | $41.34 | $41.34 | $41.34 | $41.34 | $38.27 | 100 |
| 2017-10-02 | $41.34 | $41.34 | $41.34 | $41.34 | $38.27 | 1 |
| 2017-09-29 | $41.34 | $41.34 | $41.34 | $41.34 | $38.27 | 0 |
| 2017-09-28 | $41.34 | $41.34 | $41.34 | $41.34 | $38.27 | 0 |
| 2017-09-27 | $41.34 | $41.34 | $41.34 | $41.34 | $38.27 | 1,400 |
| 2017-09-26 | $41.28 | $41.28 | $41.28 | $41.28 | $38.21 | 100 |
| 2017-09-25 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 0 |
| 2017-09-22 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 0 |
| 2017-09-21 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 0 |
| 2017-09-20 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 100 |
| 2017-09-19 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 0 |
| 2017-09-18 | $40.62 | $40.62 | $40.62 | $40.62 | $37.51 | 1,400 |
| 2017-09-15 | $40.28 | $40.28 | $40.28 | $40.28 | $37.19 | 0 |
| 2017-09-14 | $40.28 | $40.28 | $40.28 | $40.28 | $37.19 | 0 |
| 2017-09-13 | $40.29 | $40.29 | $40.28 | $40.28 | $37.19 | 310 |
| 2017-09-12 | $40.20 | $40.20 | $40.20 | $40.20 | $37.12 | 700 |
| 2017-09-11 | $39.61 | $39.61 | $39.61 | $39.61 | $36.58 | 0 |
| 2017-09-08 | $39.61 | $39.61 | $39.61 | $39.61 | $36.58 | 400 |
| 2017-09-07 | $39.21 | $39.21 | $39.21 | $39.21 | $36.21 | 100 |
| 2017-09-06 | $39.21 | $39.21 | $39.21 | $39.21 | $36.21 | 0 |
| 2017-09-05 | $39.21 | $39.21 | $39.21 | $39.21 | $36.21 | 0 |
| 2017-09-01 | $39.21 | $39.21 | $39.21 | $39.21 | $36.21 | 100 |
| 2017-08-31 | $39.21 | $39.21 | $39.21 | $39.21 | $36.21 | 0 |
| 2017-08-30 | $39.19 | $39.21 | $39.19 | $39.21 | $36.21 | 200 |
| 2017-08-29 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 88 |
| 2017-08-28 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 100 |
| 2017-08-25 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 0 |
| 2017-08-24 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 0 |
| 2017-08-23 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 200 |
| 2017-08-22 | $38.87 | $38.87 | $38.87 | $38.87 | $35.89 | 254 |
| 2017-08-21 | $39.43 | $39.43 | $39.43 | $39.43 | $36.41 | 0 |
| 2017-08-18 | $39.43 | $39.43 | $39.43 | $39.43 | $36.41 | 0 |
| 2017-08-17 | $39.43 | $39.43 | $39.43 | $39.43 | $36.41 | 100 |
| 2017-08-16 | $39.38 | $39.43 | $39.38 | $39.43 | $36.41 | 500 |
| 2017-08-15 | $39.33 | $39.33 | $39.26 | $39.26 | $36.25 | 463 |
| 2017-08-14 | $39.38 | $39.44 | $39.38 | $39.44 | $36.42 | 280 |
| 2017-08-11 | $38.98 | $38.98 | $38.98 | $38.98 | $35.99 | 500 |
| 2017-08-10 | $39.00 | $39.03 | $39.00 | $39.03 | $36.04 | 227 |
| 2017-08-09 | $39.52 | $39.61 | $39.52 | $39.53 | $36.50 | 10,916 |
| 2017-08-08 | $40.13 | $40.13 | $39.96 | $39.96 | $36.90 | 3,001 |
| 2017-08-07 | $39.65 | $39.65 | $39.65 | $39.65 | $36.61 | 375 |
| 2017-08-04 | $39.68 | $39.68 | $39.68 | $39.68 | $36.64 | 0 |
| 2017-08-03 | $39.83 | $39.83 | $39.68 | $39.68 | $36.64 | 1,064 |
| 2017-08-02 | $40.02 | $40.02 | $39.81 | $39.81 | $36.76 | 471 |
| 2017-08-01 | $40.19 | $40.19 | $40.19 | $40.19 | $37.11 | 100 |
| 2017-07-31 | $40.19 | $40.19 | $40.19 | $40.19 | $37.11 | 100 |
| 2017-07-28 | $40.22 | $40.24 | $40.14 | $40.19 | $37.11 | 1,535 |
| 2017-07-27 | $40.56 | $40.56 | $40.56 | $40.56 | $37.46 | 280 |
| 2017-07-26 | $40.62 | $40.62 | $40.61 | $40.61 | $37.50 | 1,169 |
| 2017-07-25 | $40.44 | $40.44 | $40.44 | $40.44 | $37.34 | 0 |
| 2017-07-24 | $40.42 | $40.44 | $40.42 | $40.44 | $37.34 | 678 |
| 2017-07-21 | $40.50 | $40.50 | $40.50 | $40.50 | $37.40 | 50 |
| 2017-07-20 | $40.82 | $40.82 | $40.50 | $40.50 | $37.40 | 12,141 |
| 2017-07-19 | $40.14 | $40.14 | $40.14 | $40.14 | $37.07 | 0 |
| 2017-07-18 | $40.15 | $40.15 | $40.05 | $40.14 | $37.07 | 10,199 |
| 2017-07-17 | $40.48 | $40.48 | $40.22 | $40.22 | $37.14 | 4,593 |
| 2017-07-14 | $40.26 | $40.26 | $40.26 | $40.26 | $37.18 | 100 |
| 2017-07-13 | $39.69 | $39.69 | $39.69 | $39.69 | $36.65 | 0 |
| 2017-07-12 | $39.69 | $39.69 | $39.69 | $39.69 | $36.65 | 0 |
| 2017-07-11 | $39.69 | $39.69 | $39.69 | $39.69 | $36.65 | 0 |
| 2017-07-10 | $39.69 | $39.69 | $39.69 | $39.69 | $36.65 | 1 |
| 2017-07-07 | $39.53 | $39.69 | $39.46 | $39.69 | $36.65 | 949 |