SPDR Portfolio S&P 600 Small Cap ETF (SPSM) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.95 ($0.03) 0.08%
SPDR Portfolio S&P 600 Small Cap ETF - Daily Information
Click for more stock information on SPDR Portfolio S&P 600 Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.71 |
| Previous Close | $38.95 |
| High | $38.97 |
| Low | $38.42 |
| Adjusted Open | $38.71 |
| Previous Adjusted Close | $38.95 |
| Adjusted High | $38.97 |
| Adjusted Low | $38.42 |
About SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
In seeking to track the performance of the SSGA Small Cap Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of the small-capitalization segment of the U.S. equity market. The investible universe of the Index comprises all equity securities listed on major U.S. exchanges issued by companies that are either incorporated or headquartered in the U.S. and meet the following criteria as of the Index rebalance determination date: (i) a share price of at least $1.00, but not greater than $10,000; (ii) issued by a company with a total market capitalization of at least $100 million; and (iii) a free float ratio (percentage of common shares outstanding readily available in the market) of at least 25%. Additionally, securities included in the investible universe of the Index must meet the following minimum liquidity requirements during the six months leading up to the rebalance determination date: (i) the sum of the monthly median traded value divided by the month end security level free-float market capitalization (calculated by multiplying the number of shares readily available in the market by the price of such shares) is at least 10%; and (ii) the number of active trading days divided by the number of available trading days is at least 90%. The Index includes the securities of companies whose cumulative total market cap represents approximately the bottom 10% of the investible universe. The Index is constructed to provide a comprehensive and unbiased barometer for the small-capitalization segment of the U.S. equity market and is reconstituted semi-annually to ensure continued appropriate representation.The Index is weighted by float-adjusted market capitalization at each semi-annual rebalance. The Index rebalance date is the last business day in April and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 2,145 securities.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
Historical Stock Data for SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $38.71 | $38.97 | $38.42 | $38.95 | $38.95 | 1,246,997 |
| 2025-04-24 | $38.30 | $39.00 | $38.07 | $38.92 | $38.92 | 2,164,962 |
| 2025-04-23 | $38.77 | $39.35 | $38.09 | $38.18 | $38.18 | 1,677,688 |
| 2025-04-22 | $37.24 | $37.81 | $37.10 | $37.72 | $37.72 | 1,461,990 |
| 2025-04-21 | $37.21 | $37.28 | $36.42 | $36.81 | $36.81 | 2,667,524 |
| 2025-04-17 | $37.25 | $37.73 | $37.17 | $37.56 | $37.56 | 2,276,220 |
| 2025-04-16 | $37.39 | $37.59 | $36.73 | $37.16 | $37.16 | 2,475,032 |
| 2025-04-15 | $37.62 | $38.04 | $37.42 | $37.56 | $37.56 | 1,849,373 |
| 2025-04-14 | $37.91 | $37.92 | $36.96 | $37.63 | $37.63 | 2,182,743 |
| 2025-04-11 | $36.62 | $37.30 | $36.02 | $37.18 | $37.18 | 3,917,549 |
| 2025-04-10 | $37.39 | $37.55 | $35.83 | $36.79 | $36.79 | 3,531,561 |
| 2025-04-09 | $34.93 | $38.83 | $34.79 | $38.43 | $38.43 | 5,340,042 |
| 2025-04-08 | $37.61 | $37.79 | $34.89 | $35.35 | $35.35 | 5,551,233 |
| 2025-04-07 | $35.60 | $38.25 | $35.00 | $36.43 | $36.43 | 6,462,867 |
| 2025-04-04 | $37.22 | $37.45 | $35.93 | $36.89 | $36.89 | 6,449,806 |
| 2025-04-03 | $39.76 | $39.91 | $38.51 | $38.53 | $38.53 | 5,153,429 |
| 2025-04-02 | $40.42 | $41.57 | $40.30 | $41.50 | $41.50 | 2,010,143 |
| 2025-04-01 | $40.66 | $41.11 | $40.27 | $40.89 | $40.89 | 2,428,116 |
| 2025-03-31 | $40.18 | $40.99 | $39.90 | $40.76 | $40.76 | 1,947,674 |
| 2025-03-28 | $41.36 | $41.41 | $40.34 | $40.60 | $40.60 | 2,005,731 |
| 2025-03-27 | $41.59 | $41.77 | $41.28 | $41.46 | $41.46 | 3,593,955 |
| 2025-03-26 | $41.96 | $42.15 | $41.46 | $41.68 | $41.68 | 1,509,359 |
| 2025-03-25 | $42.10 | $42.19 | $41.75 | $41.91 | $41.91 | 1,236,915 |
| 2025-03-24 | $41.65 | $42.18 | $41.65 | $42.11 | $42.11 | 1,195,781 |
| 2025-03-21 | $41.09 | $41.39 | $40.83 | $41.21 | $41.06 | 2,286,517 |
| 2025-03-20 | $41.37 | $41.93 | $41.29 | $41.50 | $41.35 | 1,405,373 |
| 2025-03-19 | $41.21 | $41.98 | $41.17 | $41.72 | $41.57 | 1,526,336 |
| 2025-03-18 | $41.24 | $41.26 | $40.95 | $41.15 | $41.00 | 2,182,532 |
| 2025-03-17 | $40.96 | $41.55 | $40.91 | $41.45 | $41.45 | 1,587,215 |
| 2025-03-14 | $40.45 | $41.02 | $40.29 | $41.02 | $41.02 | 3,263,705 |
| 2025-03-13 | $40.76 | $40.82 | $39.80 | $40.03 | $40.03 | 2,433,430 |
| 2025-03-12 | $41.29 | $41.29 | $40.47 | $40.70 | $40.70 | 2,696,869 |
| 2025-03-11 | $41.26 | $41.44 | $40.51 | $40.88 | $40.88 | 6,427,534 |
| 2025-03-10 | $41.56 | $41.84 | $40.73 | $41.09 | $41.09 | 2,194,452 |
| 2025-03-07 | $41.80 | $42.26 | $41.24 | $42.09 | $42.09 | 2,011,214 |
| 2025-03-06 | $41.88 | $42.35 | $41.63 | $41.85 | $41.85 | 3,152,510 |
| 2025-03-05 | $42.00 | $42.45 | $41.68 | $42.38 | $42.38 | 2,985,714 |
| 2025-03-04 | $42.08 | $42.65 | $41.46 | $41.97 | $41.97 | 3,159,700 |
| 2025-03-03 | $43.78 | $43.91 | $42.34 | $42.58 | $42.58 | 2,126,915 |
| 2025-02-28 | $43.19 | $43.63 | $42.98 | $43.63 | $43.63 | 1,750,808 |
| 2025-02-27 | $43.86 | $43.96 | $43.23 | $43.28 | $43.28 | 1,494,081 |
| 2025-02-26 | $44.07 | $44.46 | $43.74 | $43.89 | $43.89 | 1,575,175 |
| 2025-02-25 | $43.95 | $44.25 | $43.64 | $43.98 | $43.98 | 3,451,995 |
| 2025-02-24 | $44.27 | $44.32 | $43.78 | $43.92 | $43.92 | 3,895,697 |
| 2025-02-21 | $45.54 | $45.65 | $43.97 | $44.09 | $44.09 | 1,556,907 |
| 2025-02-20 | $45.65 | $45.71 | $45.06 | $45.31 | $45.31 | 1,304,426 |
| 2025-02-19 | $45.63 | $45.98 | $45.51 | $45.78 | $45.78 | 1,039,389 |
| 2025-02-18 | $45.75 | $46.00 | $45.65 | $46.00 | $46.00 | 2,548,675 |
| 2025-02-14 | $46.00 | $46.15 | $45.62 | $45.70 | $45.70 | 1,304,982 |
| 2025-02-13 | $45.42 | $45.77 | $45.26 | $45.72 | $45.72 | 1,529,783 |
| 2025-02-12 | $45.05 | $45.29 | $44.88 | $45.14 | $45.14 | 6,409,243 |
| 2025-02-11 | $45.36 | $45.79 | $45.36 | $45.71 | $45.71 | 2,311,172 |
| 2025-02-10 | $45.91 | $45.91 | $45.57 | $45.76 | $45.76 | 1,800,369 |
| 2025-02-07 | $46.32 | $46.34 | $45.67 | $45.72 | $45.72 | 2,086,380 |
| 2025-02-06 | $46.71 | $46.76 | $46.07 | $46.33 | $46.33 | 2,323,679 |
| 2025-02-05 | $46.36 | $46.56 | $46.09 | $46.56 | $46.56 | 1,362,895 |
| 2025-02-04 | $45.59 | $46.18 | $45.47 | $46.18 | $46.18 | 1,052,058 |
| 2025-02-03 | $45.28 | $45.98 | $45.01 | $45.57 | $45.57 | 3,195,850 |
| 2025-01-31 | $46.67 | $46.87 | $46.02 | $46.24 | $46.24 | 2,333,873 |
| 2025-01-30 | $46.59 | $46.94 | $46.32 | $46.63 | $46.63 | 1,622,534 |
| 2025-01-29 | $46.34 | $46.62 | $45.89 | $46.14 | $46.14 | 1,718,527 |
| 2025-01-28 | $46.36 | $46.51 | $46.11 | $46.35 | $46.35 | 931,231 |
| 2025-01-27 | $46.17 | $46.82 | $46.13 | $46.39 | $46.39 | 990,742 |
| 2025-01-24 | $46.43 | $46.69 | $46.31 | $46.47 | $46.47 | 884,357 |
| 2025-01-23 | $46.25 | $46.64 | $46.13 | $46.56 | $46.56 | 1,289,430 |
| 2025-01-22 | $46.67 | $46.74 | $46.35 | $46.43 | $46.43 | 1,213,778 |
| 2025-01-21 | $46.49 | $46.85 | $46.43 | $46.81 | $46.81 | 2,179,885 |
| 2025-01-17 | $46.26 | $46.26 | $45.87 | $46.06 | $46.06 | 1,380,657 |
| 2025-01-16 | $45.69 | $45.93 | $45.38 | $45.82 | $45.82 | 1,619,355 |
| 2025-01-15 | $46.09 | $46.09 | $45.45 | $45.63 | $45.63 | 1,200,115 |
| 2025-01-14 | $44.71 | $44.96 | $44.41 | $44.96 | $44.96 | 1,544,142 |
| 2025-01-13 | $43.68 | $44.34 | $43.63 | $44.32 | $44.32 | 3,932,817 |
| 2025-01-10 | $44.46 | $44.50 | $43.85 | $44.13 | $44.13 | 2,207,330 |
| 2025-01-08 | $44.76 | $45.09 | $44.45 | $45.05 | $45.05 | 1,339,731 |
| 2025-01-07 | $45.57 | $45.69 | $44.78 | $45.03 | $45.03 | 1,415,800 |
| 2025-01-06 | $45.62 | $45.87 | $45.26 | $45.37 | $45.37 | 1,399,754 |
| 2025-01-03 | $45.09 | $45.42 | $44.73 | $45.39 | $45.39 | 1,193,300 |
| 2025-01-02 | $45.37 | $45.59 | $44.65 | $44.89 | $44.89 | 1,556,549 |
| 2024-12-31 | $45.15 | $45.42 | $44.85 | $44.92 | $44.92 | 3,014,282 |
| 2024-12-30 | $44.89 | $45.10 | $44.37 | $44.89 | $44.89 | 1,901,258 |
| 2024-12-27 | $45.55 | $45.78 | $44.83 | $45.25 | $45.25 | 1,844,828 |
| 2024-12-26 | $45.33 | $45.87 | $45.10 | $45.82 | $45.82 | 2,994,899 |
| 2024-12-24 | $45.25 | $45.55 | $44.96 | $45.55 | $45.55 | 691,784 |
| 2024-12-23 | $45.13 | $45.22 | $44.76 | $45.15 | $45.15 | 1,345,194 |
| 2024-12-20 | $44.89 | $45.99 | $44.80 | $45.44 | $45.16 | 1,583,676 |
| 2024-12-19 | $45.80 | $46.06 | $45.08 | $45.18 | $44.90 | 3,342,245 |
| 2024-12-18 | $47.52 | $47.68 | $45.08 | $45.40 | $45.12 | 1,956,091 |
| 2024-12-17 | $47.69 | $47.87 | $47.22 | $47.29 | $47.00 | 1,252,999 |
| 2024-12-16 | $47.72 | $48.15 | $47.59 | $47.97 | $47.67 | 2,393,117 |
| 2024-12-13 | $48.14 | $48.14 | $47.51 | $47.72 | $47.42 | 1,967,432 |
| 2024-12-12 | $48.42 | $48.50 | $48.07 | $48.10 | $48.10 | 1,135,051 |
| 2024-12-11 | $48.59 | $48.77 | $48.32 | $48.49 | $48.49 | 1,600,322 |
| 2024-12-10 | $48.41 | $48.59 | $47.97 | $48.21 | $48.21 | 1,581,430 |
| 2024-12-09 | $48.69 | $48.99 | $48.36 | $48.40 | $48.40 | 1,020,357 |
| 2024-12-06 | $48.78 | $48.83 | $48.29 | $48.44 | $48.44 | 1,181,649 |
| 2024-12-05 | $49.06 | $49.08 | $48.38 | $48.44 | $48.44 | 1,005,928 |
| 2024-12-04 | $48.95 | $49.23 | $48.78 | $49.14 | $49.14 | 1,218,974 |
| 2024-12-03 | $49.33 | $49.40 | $48.81 | $48.98 | $48.98 | 1,839,207 |
| 2024-12-02 | $49.22 | $49.47 | $48.84 | $49.35 | $49.35 | 1,481,310 |
| 2024-11-29 | $49.36 | $49.58 | $49.14 | $49.18 | $49.18 | 1,324,405 |
| 2024-11-27 | $49.38 | $49.73 | $49.06 | $49.11 | $49.11 | 1,225,031 |
| 2024-11-26 | $49.31 | $49.31 | $48.81 | $49.09 | $49.09 | 1,633,742 |
| 2024-11-25 | $49.21 | $50.03 | $49.19 | $49.55 | $49.55 | 1,318,608 |
| 2024-11-22 | $48.08 | $48.77 | $48.02 | $48.61 | $48.61 | 1,308,336 |
| 2024-11-21 | $47.24 | $47.99 | $47.20 | $47.84 | $47.84 | 1,585,656 |
| 2024-11-20 | $46.92 | $47.08 | $46.57 | $47.07 | $47.07 | 1,576,988 |
| 2024-11-19 | $46.35 | $47.05 | $46.32 | $46.99 | $46.99 | 1,211,950 |
| 2024-11-18 | $46.99 | $47.24 | $46.81 | $46.89 | $46.89 | 1,238,457 |
| 2024-11-15 | $47.39 | $47.48 | $46.73 | $46.89 | $46.89 | 1,902,583 |
| 2024-11-14 | $48.10 | $48.24 | $47.18 | $47.34 | $47.34 | 1,439,057 |
| 2024-11-13 | $48.61 | $48.79 | $47.89 | $47.93 | $47.93 | 2,578,493 |
| 2024-11-12 | $48.84 | $49.13 | $48.20 | $48.31 | $48.31 | 2,106,867 |
| 2024-11-11 | $48.87 | $49.29 | $48.83 | $49.07 | $49.07 | 3,426,133 |
| 2024-11-08 | $48.09 | $48.49 | $47.99 | $48.34 | $48.34 | 1,916,987 |
| 2024-11-07 | $48.31 | $48.54 | $47.89 | $48.06 | $48.06 | 2,336,075 |
| 2024-11-06 | $47.89 | $48.50 | $47.54 | $48.40 | $48.40 | 5,012,822 |
| 2024-11-05 | $44.69 | $45.64 | $44.60 | $45.64 | $45.64 | 1,006,882 |
| 2024-11-04 | $44.41 | $45.03 | $44.34 | $44.73 | $44.73 | 1,014,373 |
| 2024-11-01 | $44.64 | $44.90 | $44.37 | $44.46 | $44.46 | 1,403,183 |
| 2024-10-31 | $44.99 | $45.11 | $44.32 | $44.33 | $44.33 | 1,595,269 |
| 2024-10-30 | $44.94 | $45.66 | $44.92 | $45.03 | $45.03 | 3,569,170 |
| 2024-10-29 | $44.85 | $45.03 | $44.66 | $44.99 | $44.99 | 899,999 |
| 2024-10-28 | $44.85 | $45.34 | $44.84 | $45.24 | $45.24 | 750,807 |
| 2024-10-25 | $45.03 | $45.14 | $44.45 | $44.52 | $44.52 | 1,092,744 |
| 2024-10-24 | $44.72 | $44.86 | $44.46 | $44.75 | $44.75 | 980,529 |
| 2024-10-23 | $44.73 | $44.87 | $44.24 | $44.61 | $44.61 | 934,849 |
| 2024-10-22 | $45.04 | $45.10 | $44.80 | $44.92 | $44.92 | 1,279,775 |
| 2024-10-21 | $45.95 | $45.96 | $45.13 | $45.16 | $45.16 | 725,338 |
| 2024-10-18 | $46.26 | $46.29 | $45.93 | $45.93 | $45.93 | 3,184,463 |
| 2024-10-17 | $46.21 | $46.21 | $45.85 | $46.10 | $46.10 | 1,037,032 |
| 2024-10-16 | $45.94 | $46.33 | $45.86 | $46.21 | $46.21 | 3,730,762 |
| 2024-10-15 | $45.46 | $46.11 | $45.38 | $45.58 | $45.58 | 1,592,655 |
| 2024-10-14 | $45.17 | $45.52 | $44.98 | $45.48 | $45.48 | 448,817 |
| 2024-10-11 | $44.43 | $45.24 | $44.41 | $45.18 | $45.18 | 712,181 |
| 2024-10-10 | $44.31 | $44.40 | $44.01 | $44.40 | $44.40 | 598,019 |
| 2024-10-09 | $44.55 | $45.01 | $44.43 | $44.67 | $44.67 | 643,893 |
| 2024-10-08 | $44.68 | $44.74 | $44.38 | $44.55 | $44.55 | 1,283,598 |
| 2024-10-07 | $44.84 | $44.84 | $44.30 | $44.59 | $44.59 | 1,112,811 |
| 2024-10-04 | $44.97 | $45.17 | $44.65 | $45.04 | $45.04 | 898,785 |
| 2024-10-03 | $44.45 | $44.56 | $44.17 | $44.40 | $44.40 | 1,768,278 |
| 2024-10-02 | $44.77 | $45.06 | $44.61 | $44.72 | $44.72 | 1,209,206 |
| 2024-10-01 | $45.38 | $45.39 | $44.59 | $44.90 | $44.90 | 2,455,716 |
| 2024-09-30 | $45.23 | $45.59 | $45.06 | $45.51 | $45.51 | 1,125,900 |
| 2024-09-27 | $45.42 | $45.82 | $45.17 | $45.33 | $45.33 | 1,899,887 |
| 2024-09-26 | $45.20 | $45.41 | $44.91 | $45.03 | $45.03 | 1,161,986 |
| 2024-09-25 | $45.30 | $45.30 | $44.67 | $44.73 | $44.73 | 957,948 |
| 2024-09-24 | $45.49 | $45.54 | $45.12 | $45.31 | $45.31 | 875,386 |
| 2024-09-23 | $45.49 | $45.60 | $45.10 | $45.30 | $45.30 | 832,983 |
| 2024-09-20 | $45.83 | $45.83 | $45.42 | $45.50 | $45.30 | 1,668,767 |
| 2024-09-19 | $46.10 | $46.10 | $45.46 | $45.93 | $45.73 | 1,883,825 |
| 2024-09-18 | $45.04 | $46.09 | $44.81 | $45.06 | $44.86 | 1,885,402 |
| 2024-09-17 | $44.98 | $45.47 | $44.88 | $45.00 | $44.80 | 1,953,035 |
| 2024-09-16 | $44.58 | $44.74 | $44.34 | $44.67 | $44.48 | 1,341,800 |
| 2024-09-13 | $43.79 | $44.51 | $43.79 | $44.47 | $44.47 | 1,267,982 |
| 2024-09-12 | $43.03 | $43.57 | $42.76 | $43.36 | $43.36 | 982,207 |
| 2024-09-11 | $42.55 | $42.86 | $41.83 | $42.76 | $42.76 | 1,178,957 |
| 2024-09-10 | $42.99 | $42.99 | $42.28 | $42.74 | $42.74 | 1,583,668 |
| 2024-09-09 | $42.98 | $43.18 | $42.73 | $42.87 | $42.87 | 1,267,903 |
| 2024-09-06 | $43.79 | $43.97 | $42.85 | $42.94 | $42.94 | 2,125,974 |
| 2024-09-05 | $44.08 | $44.18 | $43.57 | $43.75 | $43.75 | 1,319,513 |
| 2024-09-04 | $43.93 | $44.36 | $43.73 | $43.97 | $43.97 | 899,801 |
| 2024-09-03 | $44.92 | $45.13 | $43.90 | $44.03 | $44.03 | 1,201,389 |
| 2024-08-30 | $45.28 | $45.38 | $44.79 | $45.27 | $45.27 | 646,976 |
| 2024-08-29 | $45.11 | $45.50 | $44.78 | $45.10 | $45.10 | 644,978 |
| 2024-08-28 | $44.83 | $45.16 | $44.65 | $44.84 | $44.84 | 1,035,504 |
| 2024-08-27 | $45.01 | $45.10 | $44.77 | $45.01 | $45.01 | 779,535 |
| 2024-08-26 | $45.61 | $45.72 | $45.21 | $45.28 | $45.28 | 835,548 |
| 2024-08-23 | $44.28 | $45.47 | $44.20 | $45.32 | $45.32 | 1,171,407 |
| 2024-08-22 | $44.32 | $44.44 | $43.90 | $43.98 | $43.98 | 819,672 |
| 2024-08-21 | $44.09 | $44.34 | $43.85 | $44.34 | $44.34 | 978,501 |
| 2024-08-20 | $44.29 | $44.29 | $43.73 | $43.83 | $43.83 | 783,253 |
| 2024-08-19 | $44.00 | $44.35 | $43.97 | $44.35 | $44.35 | 990,215 |
| 2024-08-16 | $43.70 | $44.23 | $43.70 | $43.95 | $43.95 | 925,742 |
| 2024-08-15 | $43.69 | $44.08 | $43.50 | $43.84 | $43.84 | 1,673,210 |
| 2024-08-14 | $43.18 | $43.19 | $42.65 | $42.82 | $42.82 | 816,012 |
| 2024-08-13 | $42.61 | $43.11 | $42.36 | $42.99 | $42.99 | 1,670,747 |
| 2024-08-12 | $42.82 | $42.91 | $42.15 | $42.28 | $42.28 | 748,666 |
| 2024-08-09 | $42.94 | $42.96 | $42.55 | $42.82 | $42.82 | 1,021,272 |
| 2024-08-08 | $42.49 | $42.93 | $42.29 | $42.88 | $42.88 | 919,377 |
| 2024-08-07 | $43.07 | $43.12 | $41.87 | $41.92 | $41.92 | 1,214,134 |
| 2024-08-06 | $42.07 | $42.85 | $41.65 | $42.31 | $42.31 | 1,634,712 |
| 2024-08-05 | $41.04 | $42.36 | $40.77 | $41.83 | $41.83 | 3,074,159 |
| 2024-08-02 | $43.45 | $43.67 | $42.80 | $43.24 | $43.24 | 3,518,513 |
| 2024-08-01 | $46.08 | $46.29 | $44.40 | $44.69 | $44.69 | 2,659,810 |
| 2024-07-31 | $46.02 | $46.96 | $45.61 | $46.01 | $46.01 | 2,458,809 |
| 2024-07-30 | $45.62 | $45.96 | $45.47 | $45.71 | $45.71 | 2,269,148 |
| 2024-07-29 | $45.89 | $46.05 | $45.30 | $45.47 | $45.47 | 1,626,640 |
| 2024-07-26 | $45.58 | $45.91 | $45.29 | $45.78 | $45.78 | 1,697,128 |
| 2024-07-25 | $44.45 | $45.61 | $44.44 | $44.99 | $44.99 | 2,396,471 |
| 2024-07-24 | $44.97 | $45.49 | $44.33 | $44.40 | $44.40 | 3,975,424 |
| 2024-07-23 | $44.66 | $45.46 | $44.59 | $45.21 | $45.21 | 2,069,092 |
| 2024-07-22 | $44.37 | $44.93 | $43.88 | $44.88 | $44.88 | 2,718,496 |
| 2024-07-19 | $44.43 | $44.58 | $44.03 | $44.25 | $44.25 | 1,129,699 |
| 2024-07-18 | $45.05 | $45.75 | $44.31 | $44.48 | $44.48 | 4,584,034 |
| 2024-07-17 | $45.06 | $45.97 | $45.02 | $45.25 | $45.25 | 3,116,998 |
| 2024-07-16 | $44.21 | $45.47 | $44.21 | $45.43 | $45.43 | 2,333,501 |
| 2024-07-15 | $43.54 | $44.20 | $43.48 | $43.89 | $43.89 | 1,848,240 |
| 2024-07-12 | $43.23 | $43.61 | $43.17 | $43.28 | $43.28 | 1,467,779 |
| 2024-07-11 | $42.20 | $42.93 | $42.09 | $42.86 | $42.86 | 1,053,883 |
| 2024-07-10 | $41.19 | $41.49 | $41.09 | $41.42 | $41.42 | 980,073 |
| 2024-07-09 | $41.24 | $41.32 | $40.96 | $41.02 | $41.02 | 823,539 |
| 2024-07-08 | $41.32 | $41.60 | $41.24 | $41.32 | $41.32 | 765,367 |
| 2024-07-05 | $41.25 | $41.31 | $40.94 | $41.07 | $41.07 | 979,276 |
| 2024-07-03 | $41.38 | $41.59 | $41.29 | $41.36 | $41.36 | 504,064 |
| 2024-07-02 | $41.22 | $41.41 | $41.15 | $41.32 | $41.32 | 2,137,117 |
| 2024-07-01 | $41.60 | $41.72 | $41.01 | $41.17 | $41.17 | 1,414,995 |
| 2024-06-28 | $41.39 | $41.68 | $41.17 | $41.53 | $41.53 | 871,671 |
| 2024-06-27 | $40.98 | $41.13 | $40.84 | $41.13 | $41.13 | 1,305,881 |
| 2024-06-26 | $40.76 | $41.00 | $40.62 | $40.96 | $40.96 | 1,163,810 |
| 2024-06-25 | $41.20 | $41.20 | $40.80 | $40.95 | $40.95 | 787,402 |
| 2024-06-24 | $41.07 | $41.56 | $41.06 | $41.26 | $41.26 | 694,731 |
| 2024-06-21 | $41.11 | $41.21 | $40.89 | $41.16 | $40.96 | 1,815,517 |
| 2024-06-20 | $41.16 | $41.44 | $41.03 | $41.18 | $40.98 | 1,108,571 |
| 2024-06-18 | $41.28 | $41.46 | $41.19 | $41.31 | $41.10 | 1,323,744 |
| 2024-06-17 | $40.72 | $41.30 | $40.61 | $41.26 | $41.06 | 660,765 |
| 2024-06-14 | $41.09 | $41.10 | $40.68 | $40.91 | $40.71 | 806,412 |
| 2024-06-13 | $41.86 | $41.86 | $41.23 | $41.49 | $41.28 | 780,472 |
| 2024-06-12 | $42.31 | $42.63 | $41.83 | $41.97 | $41.76 | 1,596,565 |
| 2024-06-11 | $41.20 | $41.35 | $40.92 | $41.27 | $41.07 | 2,084,480 |
| 2024-06-10 | $41.26 | $41.47 | $41.02 | $41.47 | $41.26 | 1,643,338 |
| 2024-06-07 | $41.72 | $41.94 | $41.51 | $41.62 | $41.41 | 712,313 |
| 2024-06-06 | $42.23 | $42.38 | $41.99 | $42.09 | $41.88 | 1,182,374 |
| 2024-06-05 | $42.18 | $42.38 | $41.79 | $42.38 | $42.17 | 929,270 |
| 2024-06-04 | $42.25 | $42.29 | $41.87 | $41.95 | $41.74 | 1,324,777 |
| 2024-06-03 | $43.00 | $43.02 | $42.32 | $42.55 | $42.34 | 764,811 |
| 2024-05-31 | $42.38 | $42.70 | $42.22 | $42.67 | $42.46 | 1,269,488 |
| 2024-05-30 | $41.90 | $42.29 | $41.90 | $42.20 | $41.99 | 1,359,068 |
| 2024-05-29 | $41.77 | $41.88 | $41.58 | $41.74 | $41.53 | 1,193,658 |
| 2024-05-28 | $42.53 | $42.59 | $42.04 | $42.22 | $42.01 | 736,340 |
| 2024-05-24 | $42.27 | $42.39 | $42.08 | $42.36 | $42.15 | 713,293 |
| 2024-05-23 | $42.73 | $42.73 | $41.82 | $42.00 | $41.79 | 725,310 |
| 2024-05-22 | $42.77 | $42.88 | $42.43 | $42.62 | $42.41 | 1,104,632 |
| 2024-05-21 | $42.81 | $42.94 | $42.77 | $42.89 | $42.68 | 1,049,144 |
| 2024-05-20 | $42.96 | $43.19 | $42.90 | $42.91 | $42.70 | 612,936 |
| 2024-05-17 | $43.00 | $43.05 | $42.88 | $42.95 | $42.74 | 710,268 |
| 2024-05-16 | $43.12 | $43.18 | $42.95 | $43.01 | $42.80 | 726,912 |
| 2024-05-15 | $43.38 | $43.43 | $43.02 | $43.15 | $42.94 | 1,578,274 |
| 2024-05-14 | $42.98 | $43.20 | $42.80 | $42.96 | $42.75 | 1,115,699 |
| 2024-05-13 | $42.74 | $42.89 | $42.52 | $42.53 | $42.32 | 503,010 |
| 2024-05-10 | $42.70 | $42.74 | $42.28 | $42.46 | $42.46 | 1,659,903 |
| 2024-05-09 | $42.22 | $42.66 | $42.11 | $42.66 | $42.66 | 1,347,824 |
| 2024-05-08 | $41.83 | $42.17 | $41.74 | $42.15 | $42.15 | 886,444 |
| 2024-05-07 | $42.25 | $42.58 | $42.22 | $42.28 | $42.28 | 1,209,304 |
| 2024-05-06 | $42.00 | $42.23 | $41.97 | $42.16 | $42.16 | 981,113 |
| 2024-05-03 | $42.01 | $42.17 | $41.57 | $41.73 | $41.73 | 994,786 |
| 2024-05-02 | $41.24 | $41.43 | $40.83 | $41.36 | $41.36 | 808,498 |
| 2024-05-01 | $40.71 | $41.54 | $40.65 | $40.79 | $40.79 | 1,592,827 |
| 2024-04-30 | $41.08 | $41.20 | $40.64 | $40.67 | $40.67 | 1,809,597 |
| 2024-04-29 | $41.33 | $41.50 | $41.25 | $41.44 | $41.44 | 681,934 |
| 2024-04-26 | $40.91 | $41.30 | $40.85 | $41.11 | $41.11 | 1,052,117 |
| 2024-04-25 | $40.73 | $40.93 | $40.34 | $40.86 | $40.86 | 2,986,521 |
| 2024-04-24 | $41.16 | $41.30 | $40.87 | $41.11 | $41.11 | 2,321,869 |
| 2024-04-23 | $40.52 | $41.40 | $40.47 | $41.27 | $41.27 | 1,688,332 |
| 2024-04-22 | $40.33 | $40.74 | $40.12 | $40.50 | $40.50 | 1,114,916 |
| 2024-04-19 | $39.69 | $40.27 | $39.65 | $40.19 | $40.19 | 1,506,314 |
| 2024-04-18 | $39.88 | $40.32 | $39.68 | $39.81 | $39.81 | 2,180,752 |
| 2024-04-17 | $40.35 | $40.42 | $39.75 | $39.75 | $39.75 | 1,399,645 |
| 2024-04-16 | $40.03 | $40.30 | $39.76 | $40.06 | $40.06 | 1,749,596 |
| 2024-04-15 | $40.86 | $41.09 | $40.12 | $40.27 | $40.27 | 1,585,551 |
| 2024-04-12 | $41.10 | $41.25 | $40.52 | $40.71 | $40.71 | 1,244,743 |
| 2024-04-11 | $41.33 | $41.43 | $40.92 | $41.30 | $41.30 | 1,845,051 |
| 2024-04-10 | $41.37 | $41.61 | $40.90 | $41.12 | $41.12 | 2,503,523 |
| 2024-04-09 | $42.26 | $42.50 | $42.03 | $42.38 | $42.38 | 1,372,079 |
| 2024-04-08 | $42.06 | $42.32 | $41.99 | $42.16 | $42.16 | 1,464,041 |
| 2024-04-05 | $41.68 | $42.07 | $41.61 | $41.89 | $41.89 | 2,017,014 |
| 2024-04-04 | $42.49 | $42.62 | $41.64 | $41.77 | $41.77 | 1,253,342 |
| 2024-04-03 | $41.73 | $42.20 | $41.68 | $42.10 | $42.10 | 2,416,728 |
| 2024-04-02 | $42.15 | $42.19 | $41.61 | $41.87 | $41.87 | 1,481,383 |
| 2024-04-01 | $43.12 | $43.14 | $42.55 | $42.61 | $42.61 | 1,802,489 |
| 2024-03-28 | $42.88 | $43.26 | $42.85 | $43.04 | $43.04 | 1,729,368 |
| 2024-03-27 | $42.12 | $42.82 | $42.11 | $42.82 | $42.82 | 1,797,651 |
| 2024-03-26 | $42.06 | $42.16 | $41.76 | $41.78 | $41.78 | 1,380,226 |
| 2024-03-25 | $42.04 | $42.26 | $41.83 | $41.83 | $41.83 | 1,293,119 |
| 2024-03-22 | $42.53 | $42.58 | $41.93 | $41.93 | $41.93 | 1,332,721 |
| 2024-03-21 | $42.21 | $42.61 | $42.15 | $42.50 | $42.50 | 1,698,635 |
| 2024-03-20 | $41.20 | $42.20 | $41.10 | $42.00 | $42.00 | 1,426,192 |
| 2024-03-19 | $40.92 | $41.40 | $40.92 | $41.32 | $41.32 | 1,664,748 |
| 2024-03-18 | $41.28 | $41.32 | $40.97 | $41.04 | $41.04 | 908,077 |
| 2024-03-15 | $41.02 | $41.42 | $41.01 | $41.28 | $41.14 | 1,858,880 |
| 2024-03-14 | $41.77 | $41.77 | $40.85 | $41.16 | $41.02 | 1,582,631 |
| 2024-03-13 | $41.74 | $42.03 | $41.66 | $41.80 | $41.65 | 1,700,347 |
| 2024-03-12 | $41.85 | $41.92 | $41.49 | $41.72 | $41.57 | 1,343,232 |
| 2024-03-11 | $41.90 | $42.09 | $41.65 | $41.85 | $41.70 | 1,205,764 |
| 2024-03-08 | $42.39 | $42.68 | $41.92 | $42.04 | $41.89 | 1,070,164 |
| 2024-03-07 | $42.05 | $42.34 | $42.01 | $42.10 | $41.95 | 1,898,632 |
| 2024-03-06 | $41.99 | $41.99 | $41.57 | $41.78 | $41.63 | 1,737,830 |
| 2024-03-05 | $41.64 | $41.96 | $41.49 | $41.60 | $41.45 | 2,671,867 |
| 2024-03-04 | $42.03 | $42.22 | $41.73 | $41.79 | $41.64 | 1,666,137 |
| 2024-03-01 | $41.94 | $42.08 | $41.53 | $42.01 | $41.86 | 1,899,191 |
| 2024-02-29 | $41.95 | $42.22 | $41.60 | $41.80 | $41.65 | 1,114,394 |
| 2024-02-28 | $41.54 | $41.84 | $41.35 | $41.55 | $41.40 | 1,935,386 |
| 2024-02-27 | $41.83 | $41.94 | $41.70 | $41.83 | $41.68 | 1,332,540 |
| 2024-02-26 | $41.42 | $41.74 | $41.29 | $41.50 | $41.35 | 2,269,743 |
| 2024-02-23 | $41.39 | $41.73 | $41.20 | $41.46 | $41.31 | 2,676,075 |
| 2024-02-22 | $41.35 | $41.44 | $41.14 | $41.38 | $41.24 | 1,907,004 |
| 2024-02-21 | $41.18 | $41.33 | $40.98 | $41.31 | $41.17 | 1,397,343 |
| 2024-02-20 | $41.37 | $41.60 | $41.27 | $41.43 | $41.28 | 1,156,853 |
| 2024-02-16 | $41.76 | $42.25 | $41.66 | $41.83 | $41.68 | 1,396,291 |
| 2024-02-15 | $41.58 | $42.36 | $41.53 | $42.27 | $42.12 | 2,518,211 |
| 2024-02-14 | $41.05 | $41.37 | $40.66 | $41.22 | $41.08 | 1,575,837 |
| 2024-02-13 | $40.76 | $41.15 | $40.17 | $40.53 | $40.39 | 15,358,942 |
| 2024-02-12 | $41.41 | $42.17 | $41.41 | $42.04 | $41.89 | 1,666,257 |
| 2024-02-09 | $40.90 | $41.31 | $40.66 | $41.31 | $41.17 | 2,097,352 |
| 2024-02-08 | $40.25 | $40.82 | $40.10 | $40.81 | $40.67 | 1,334,271 |
| 2024-02-07 | $40.46 | $40.46 | $40.04 | $40.26 | $40.12 | 3,313,356 |
| 2024-02-06 | $40.06 | $40.44 | $39.91 | $40.34 | $40.20 | 1,271,784 |
| 2024-02-05 | $40.38 | $40.38 | $39.82 | $40.11 | $39.97 | 2,338,459 |
| 2024-02-02 | $40.52 | $41.00 | $40.32 | $40.75 | $40.61 | 2,438,106 |
| 2024-02-01 | $40.77 | $41.01 | $40.12 | $40.97 | $40.83 | 2,600,237 |
| 2024-01-31 | $41.49 | $41.71 | $40.45 | $40.50 | $40.36 | 2,558,591 |
| 2024-01-30 | $41.57 | $41.77 | $41.42 | $41.54 | $41.39 | 1,640,752 |
| 2024-01-29 | $41.33 | $41.78 | $41.05 | $41.77 | $41.62 | 2,005,974 |
| 2024-01-26 | $41.41 | $41.60 | $41.14 | $41.26 | $41.26 | 2,422,639 |
| 2024-01-25 | $41.46 | $41.61 | $40.91 | $41.24 | $41.24 | 1,321,633 |
| 2024-01-24 | $41.64 | $41.73 | $40.85 | $40.93 | $40.93 | 2,308,815 |
| 2024-01-23 | $41.76 | $41.91 | $41.09 | $41.20 | $41.20 | 10,873,658 |
| 2024-01-22 | $40.89 | $41.51 | $40.89 | $41.47 | $41.47 | 2,237,420 |
| 2024-01-19 | $40.47 | $40.67 | $39.92 | $40.62 | $40.62 | 1,643,104 |
| 2024-01-18 | $40.14 | $40.23 | $39.73 | $40.23 | $40.23 | 5,169,393 |
| 2024-01-17 | $39.71 | $40.04 | $39.55 | $39.85 | $39.85 | 1,422,155 |
| 2024-01-16 | $40.26 | $40.43 | $40.07 | $40.24 | $40.24 | 1,811,299 |
| 2024-01-12 | $41.15 | $41.32 | $40.48 | $40.64 | $40.64 | 1,092,713 |
| 2024-01-11 | $40.85 | $40.89 | $40.25 | $40.73 | $40.73 | 2,348,139 |
| 2024-01-10 | $40.83 | $41.03 | $40.54 | $40.97 | $40.97 | 1,252,473 |
| 2024-01-09 | $40.85 | $41.00 | $40.59 | $40.85 | $40.85 | 1,494,252 |
| 2024-01-08 | $40.65 | $41.32 | $40.47 | $41.32 | $41.32 | 3,231,285 |
| 2024-01-05 | $40.55 | $41.15 | $40.44 | $40.62 | $40.62 | 1,586,438 |
| 2024-01-04 | $40.87 | $41.07 | $40.72 | $40.77 | $40.77 | 3,158,947 |
| 2024-01-03 | $41.57 | $41.70 | $40.75 | $40.82 | $40.82 | 1,982,051 |
| 2024-01-02 | $41.83 | $42.35 | $41.69 | $41.97 | $41.97 | 3,550,518 |
| 2023-12-29 | $42.67 | $42.75 | $42.16 | $42.18 | $42.18 | 2,460,715 |
| 2023-12-28 | $42.69 | $42.89 | $42.54 | $42.73 | $42.73 | 2,320,005 |
| 2023-12-27 | $42.86 | $43.02 | $42.64 | $42.83 | $42.83 | 1,695,600 |
| 2023-12-26 | $42.31 | $42.79 | $42.22 | $42.69 | $42.69 | 1,502,289 |
| 2023-12-22 | $42.12 | $42.50 | $41.95 | $42.20 | $42.20 | 1,570,612 |
| 2023-12-21 | $41.75 | $41.99 | $41.52 | $41.97 | $41.97 | 2,117,225 |
| 2023-12-20 | $41.95 | $42.44 | $41.26 | $41.27 | $41.27 | 2,740,723 |
| 2023-12-19 | $41.44 | $42.11 | $41.40 | $42.04 | $42.04 | 1,967,316 |
| 2023-12-18 | $41.40 | $41.51 | $41.12 | $41.19 | $41.19 | 1,903,563 |
| 2023-12-15 | $42.07 | $42.13 | $41.30 | $41.54 | $41.24 | 2,560,832 |
| 2023-12-14 | $41.37 | $42.16 | $41.37 | $41.92 | $41.62 | 3,609,184 |
| 2023-12-13 | $39.46 | $40.78 | $39.15 | $40.70 | $40.41 | 2,283,491 |
| 2023-12-12 | $39.43 | $39.56 | $39.15 | $39.41 | $39.13 | 1,331,425 |
| 2023-12-11 | $39.25 | $39.52 | $39.20 | $39.49 | $39.21 | 2,010,725 |
| 2023-12-08 | $38.96 | $39.44 | $38.91 | $39.23 | $38.95 | 1,423,529 |
| 2023-12-07 | $38.65 | $39.03 | $38.49 | $39.02 | $38.74 | 1,600,323 |
| 2023-12-06 | $38.90 | $39.44 | $38.55 | $38.58 | $38.30 | 1,407,351 |
| 2023-12-05 | $39.08 | $39.08 | $38.57 | $38.67 | $38.39 | 1,429,677 |
| 2023-12-04 | $38.49 | $39.26 | $38.49 | $39.23 | $38.95 | 1,871,069 |
| 2023-12-01 | $37.59 | $38.76 | $37.39 | $38.74 | $38.46 | 2,148,834 |
| 2023-11-30 | $37.71 | $37.80 | $37.40 | $37.66 | $37.39 | 1,166,987 |
| 2023-11-29 | $37.73 | $38.14 | $37.48 | $37.54 | $37.27 | 916,172 |
| 2023-11-28 | $37.58 | $37.68 | $37.26 | $37.42 | $37.15 | 1,196,708 |
| 2023-11-27 | $37.56 | $37.68 | $37.32 | $37.60 | $37.33 | 700,346 |
| 2023-11-24 | $37.55 | $37.78 | $37.46 | $37.71 | $37.44 | 764,213 |
| 2023-11-22 | $37.53 | $37.78 | $37.38 | $37.51 | $37.24 | 1,113,975 |
| 2023-11-21 | $37.54 | $37.64 | $37.32 | $37.34 | $37.07 | 1,084,634 |
| 2023-11-20 | $37.63 | $37.83 | $37.45 | $37.78 | $37.51 | 4,765,559 |
| 2023-11-17 | $37.52 | $37.75 | $37.49 | $37.63 | $37.36 | 1,212,263 |
| 2023-11-16 | $37.66 | $37.80 | $37.10 | $37.23 | $36.96 | 1,357,245 |
| 2023-11-15 | $37.71 | $38.36 | $37.67 | $37.82 | $37.55 | 1,823,809 |
| 2023-11-14 | $36.79 | $37.75 | $36.79 | $37.74 | $37.47 | 1,237,917 |
| 2023-11-13 | $35.63 | $35.92 | $35.49 | $35.77 | $35.51 | 2,073,441 |
| 2023-11-10 | $35.60 | $35.90 | $35.32 | $35.80 | $35.54 | 1,076,413 |
| 2023-11-09 | $36.10 | $36.10 | $35.34 | $35.42 | $35.17 | 2,337,831 |
| 2023-11-08 | $36.24 | $36.30 | $35.78 | $35.89 | $35.63 | 1,598,963 |
| 2023-11-07 | $36.29 | $36.42 | $36.10 | $36.24 | $35.98 | 1,280,838 |
| 2023-11-06 | $36.81 | $36.81 | $36.30 | $36.48 | $36.22 | 1,360,721 |
| 2023-11-03 | $36.53 | $37.09 | $36.53 | $36.85 | $36.58 | 1,276,677 |
| 2023-11-02 | $35.39 | $35.89 | $35.34 | $35.85 | $35.59 | 1,138,903 |
| 2023-11-01 | $34.72 | $34.95 | $34.44 | $34.94 | $34.69 | 1,453,597 |
| 2023-10-31 | $34.51 | $34.85 | $34.45 | $34.77 | $34.52 | 1,656,339 |
| 2023-10-30 | $34.61 | $34.81 | $34.24 | $34.48 | $34.23 | 1,241,127 |
| 2023-10-27 | $34.72 | $34.77 | $34.17 | $34.30 | $34.05 | 3,199,629 |
| 2023-10-26 | $34.64 | $35.00 | $34.46 | $34.62 | $34.37 | 1,666,128 |
| 2023-10-25 | $34.71 | $34.81 | $34.47 | $34.54 | $34.29 | 1,264,250 |
| 2023-10-24 | $35.00 | $35.21 | $34.78 | $34.98 | $34.73 | 1,511,593 |
| 2023-10-23 | $34.91 | $35.27 | $34.76 | $34.76 | $34.51 | 1,525,783 |
| 2023-10-20 | $35.63 | $35.66 | $35.06 | $35.09 | $34.84 | 1,352,617 |
| 2023-10-19 | $35.98 | $36.25 | $35.43 | $35.48 | $35.22 | 1,197,819 |
| 2023-10-18 | $36.45 | $36.49 | $35.99 | $36.05 | $35.79 | 1,220,766 |
| 2023-10-17 | $36.09 | $37.05 | $36.09 | $36.76 | $36.50 | 1,269,823 |
| 2023-10-16 | $35.94 | $36.39 | $35.89 | $36.32 | $36.06 | 923,292 |
| 2023-10-13 | $36.24 | $36.28 | $35.59 | $35.67 | $35.41 | 1,098,730 |
| 2023-10-12 | $36.87 | $36.87 | $35.87 | $36.11 | $35.85 | 759,048 |
| 2023-10-11 | $36.81 | $37.04 | $36.54 | $36.81 | $36.55 | 923,117 |
| 2023-10-10 | $36.48 | $36.98 | $36.41 | $36.74 | $36.48 | 1,782,062 |
| 2023-10-09 | $35.85 | $36.46 | $35.69 | $36.34 | $36.08 | 971,761 |
| 2023-10-06 | $35.59 | $36.30 | $35.39 | $36.05 | $35.79 | 922,229 |
| 2023-10-05 | $35.79 | $36.01 | $35.59 | $35.83 | $35.57 | 1,458,159 |
| 2023-10-04 | $35.79 | $35.96 | $35.43 | $35.87 | $35.61 | 887,413 |
| 2023-10-03 | $36.20 | $36.30 | $35.66 | $35.79 | $35.53 | 1,333,075 |
| 2023-10-02 | $36.83 | $36.90 | $36.21 | $36.40 | $36.14 | 1,474,494 |
| 2023-09-29 | $37.42 | $37.42 | $36.81 | $36.90 | $36.63 | 927,966 |
| 2023-09-28 | $36.74 | $37.35 | $36.74 | $37.13 | $36.86 | 5,572,998 |
| 2023-09-27 | $36.59 | $36.90 | $36.43 | $36.71 | $36.45 | 2,022,436 |
| 2023-09-26 | $36.63 | $36.88 | $36.34 | $36.35 | $36.09 | 924,272 |
| 2023-09-25 | $36.52 | $36.97 | $36.51 | $36.89 | $36.62 | 1,365,341 |
| 2023-09-22 | $36.93 | $37.07 | $36.70 | $36.72 | $36.46 | 1,044,618 |
| 2023-09-21 | $37.16 | $37.17 | $36.82 | $36.82 | $36.56 | 888,125 |
| 2023-09-20 | $37.87 | $38.08 | $37.34 | $37.34 | $37.07 | 940,904 |
| 2023-09-19 | $37.81 | $38.02 | $37.56 | $37.69 | $37.42 | 1,058,764 |
| 2023-09-18 | $38.01 | $38.03 | $37.77 | $37.78 | $37.51 | 951,911 |
| 2023-09-15 | $38.28 | $38.30 | $37.80 | $38.04 | $37.71 | 1,462,882 |
| 2023-09-14 | $38.12 | $38.43 | $38.10 | $38.41 | $38.07 | 1,199,268 |
| 2023-09-13 | $38.02 | $38.09 | $37.67 | $37.78 | $37.45 | 906,289 |
| 2023-09-12 | $37.98 | $38.17 | $37.92 | $37.97 | $37.64 | 1,186,954 |
| 2023-09-11 | $38.25 | $38.34 | $38.00 | $38.01 | $37.68 | 844,647 |
| 2023-09-08 | $38.17 | $38.19 | $37.89 | $37.98 | $37.65 | 743,783 |
| 2023-09-07 | $38.28 | $38.34 | $37.96 | $38.15 | $37.82 | 1,067,705 |
| 2023-09-06 | $38.62 | $38.89 | $38.23 | $38.42 | $38.08 | 1,396,672 |
| 2023-09-05 | $39.38 | $39.40 | $38.51 | $38.53 | $38.19 | 1,126,811 |
| 2023-09-01 | $39.61 | $39.93 | $39.55 | $39.71 | $39.71 | 1,127,311 |
| 2023-08-31 | $39.41 | $39.59 | $39.27 | $39.28 | $39.28 | 901,426 |
| 2023-08-30 | $39.12 | $39.47 | $39.02 | $39.35 | $39.35 | 700,611 |
| 2023-08-29 | $38.66 | $39.17 | $38.46 | $39.16 | $39.16 | 555,446 |
| 2023-08-28 | $38.51 | $38.92 | $38.51 | $38.63 | $38.63 | 1,065,306 |
| 2023-08-25 | $38.38 | $38.59 | $37.90 | $38.31 | $38.31 | 1,084,109 |
| 2023-08-24 | $38.56 | $38.89 | $38.23 | $38.26 | $38.26 | 1,016,402 |
| 2023-08-23 | $38.30 | $38.70 | $38.16 | $38.61 | $38.61 | 1,647,124 |
| 2023-08-22 | $38.44 | $38.57 | $38.11 | $38.22 | $38.22 | 861,895 |
| 2023-08-21 | $38.51 | $38.62 | $38.12 | $38.30 | $38.30 | 936,780 |
| 2023-08-18 | $37.99 | $38.61 | $37.98 | $38.46 | $38.46 | 783,336 |
| 2023-08-17 | $38.80 | $38.90 | $38.29 | $38.30 | $38.30 | 954,081 |
| 2023-08-16 | $39.08 | $39.37 | $38.68 | $38.69 | $38.69 | 1,362,834 |
| 2023-08-15 | $39.34 | $39.34 | $39.11 | $39.14 | $39.14 | 1,442,226 |
| 2023-08-14 | $39.61 | $39.61 | $39.27 | $39.61 | $39.61 | 619,028 |
| 2023-08-11 | $39.68 | $39.97 | $39.63 | $39.78 | $39.78 | 765,574 |
| 2023-08-10 | $40.13 | $40.52 | $39.67 | $39.83 | $39.83 | 1,129,141 |
| 2023-08-09 | $40.28 | $40.28 | $39.76 | $39.94 | $39.94 | 4,235,355 |
| 2023-08-08 | $40.05 | $40.28 | $39.68 | $40.23 | $40.23 | 584,943 |
| 2023-08-07 | $40.40 | $40.55 | $40.18 | $40.52 | $40.52 | 892,775 |
| 2023-08-04 | $40.33 | $40.68 | $40.15 | $40.30 | $40.30 | 883,606 |
| 2023-08-03 | $40.32 | $40.47 | $39.96 | $40.32 | $40.32 | 790,124 |
| 2023-08-02 | $40.45 | $40.55 | $40.28 | $40.46 | $40.46 | 1,258,822 |
| 2023-08-01 | $40.74 | $40.86 | $40.42 | $40.77 | $40.77 | 1,080,014 |
| 2023-07-31 | $40.73 | $41.02 | $40.71 | $41.02 | $41.02 | 993,941 |
| 2023-07-28 | $40.62 | $40.79 | $40.47 | $40.64 | $40.64 | 657,171 |
| 2023-07-27 | $40.93 | $40.95 | $40.13 | $40.28 | $40.28 | 816,814 |
| 2023-07-26 | $40.35 | $40.80 | $40.29 | $40.65 | $40.65 | 1,010,649 |
| 2023-07-25 | $40.34 | $40.64 | $40.28 | $40.42 | $40.42 | 2,786,597 |
| 2023-07-24 | $40.21 | $40.57 | $40.16 | $40.44 | $40.44 | 7,583,370 |
| 2023-07-21 | $40.58 | $40.59 | $40.12 | $40.19 | $40.19 | 749,575 |
| 2023-07-20 | $40.62 | $40.62 | $40.15 | $40.30 | $40.30 | 718,167 |
| 2023-07-19 | $40.54 | $40.68 | $40.37 | $40.64 | $40.64 | 667,769 |
| 2023-07-18 | $39.90 | $40.45 | $39.88 | $40.42 | $40.42 | 858,294 |
| 2023-07-17 | $39.50 | $39.99 | $39.44 | $39.83 | $39.83 | 927,002 |
| 2023-07-14 | $39.86 | $39.86 | $39.24 | $39.52 | $39.52 | 943,412 |
| 2023-07-13 | $39.79 | $39.91 | $39.55 | $39.89 | $39.89 | 870,349 |
| 2023-07-12 | $39.73 | $39.87 | $39.55 | $39.65 | $39.65 | 1,224,164 |
| 2023-07-11 | $39.01 | $39.25 | $38.88 | $39.19 | $39.19 | 577,317 |
| 2023-07-10 | $38.31 | $38.94 | $38.23 | $38.83 | $38.83 | 670,890 |
| 2023-07-07 | $38.03 | $38.67 | $38.03 | $38.33 | $38.33 | 618,378 |
| 2023-07-06 | $38.11 | $38.11 | $37.59 | $37.98 | $37.98 | 1,090,040 |
| 2023-07-05 | $38.97 | $38.97 | $38.47 | $38.55 | $38.55 | 2,478,217 |
| 2023-07-03 | $38.82 | $39.20 | $38.78 | $39.11 | $39.11 | 1,288,871 |
| 2023-06-30 | $39.11 | $39.12 | $38.81 | $38.84 | $38.84 | 735,225 |
| 2023-06-29 | $38.30 | $38.87 | $38.25 | $38.83 | $38.83 | 761,919 |
| 2023-06-28 | $38.06 | $38.22 | $37.84 | $38.19 | $38.19 | 1,041,802 |
| 2023-06-27 | $37.59 | $38.24 | $37.43 | $38.14 | $38.14 | 796,915 |
| 2023-06-26 | $37.24 | $37.80 | $37.24 | $37.48 | $37.48 | 714,752 |
| 2023-06-23 | $37.46 | $37.74 | $37.14 | $37.22 | $37.22 | 1,893,973 |
| 2023-06-22 | $38.19 | $38.19 | $37.72 | $37.85 | $37.85 | 2,272,423 |
| 2023-06-21 | $38.12 | $38.50 | $37.98 | $38.24 | $38.24 | 636,899 |
| 2023-06-20 | $38.35 | $38.42 | $38.11 | $38.32 | $38.32 | 733,703 |
| 2023-06-16 | $38.78 | $38.87 | $38.22 | $38.46 | $38.46 | 1,337,029 |
| 2023-06-15 | $38.16 | $38.69 | $38.16 | $38.66 | $38.66 | 1,170,602 |
| 2023-06-14 | $38.87 | $39.08 | $38.12 | $38.30 | $38.30 | 2,039,178 |
| 2023-06-13 | $38.61 | $39.10 | $38.56 | $38.81 | $38.81 | 1,193,930 |
| 2023-06-12 | $38.40 | $38.69 | $38.18 | $38.50 | $38.50 | 658,958 |
| 2023-06-09 | $38.66 | $38.68 | $38.28 | $38.40 | $38.40 | 1,499,671 |
| 2023-06-08 | $38.80 | $38.94 | $38.36 | $38.67 | $38.67 | 1,474,567 |
| 2023-06-07 | $38.25 | $39.05 | $38.25 | $38.94 | $38.94 | 703,691 |
| 2023-06-06 | $36.93 | $38.12 | $36.93 | $38.01 | $38.01 | 586,561 |
| 2023-06-05 | $37.77 | $37.77 | $36.73 | $37.13 | $36.97 | 1,277,900 |
| 2023-06-02 | $36.91 | $37.93 | $36.87 | $37.91 | $37.75 | 1,057,087 |
| 2023-06-01 | $36.12 | $36.52 | $35.92 | $36.40 | $36.40 | 515,666 |
| 2023-05-31 | $36.42 | $36.64 | $35.85 | $36.09 | $36.09 | 2,819,060 |
| 2023-05-30 | $36.87 | $36.95 | $36.44 | $36.57 | $36.57 | 778,391 |
| 2023-05-26 | $36.36 | $36.82 | $36.31 | $36.75 | $36.75 | 485,953 |
| 2023-05-25 | $36.40 | $36.48 | $35.98 | $36.34 | $36.34 | 1,157,260 |
| 2023-05-24 | $36.76 | $36.80 | $36.30 | $36.47 | $36.47 | 1,001,366 |
| 2023-05-23 | $36.85 | $37.48 | $36.83 | $36.92 | $36.92 | 1,160,882 |
| 2023-05-22 | $36.74 | $37.12 | $36.56 | $36.96 | $36.96 | 511,009 |
| 2023-05-19 | $37.19 | $37.28 | $36.47 | $36.68 | $36.68 | 593,341 |
| 2023-05-18 | $36.51 | $37.01 | $36.40 | $36.92 | $36.92 | 940,436 |
| 2023-05-17 | $36.02 | $36.69 | $35.80 | $36.64 | $36.64 | 1,271,769 |
| 2023-05-16 | $36.07 | $36.07 | $35.75 | $35.79 | $35.79 | 650,252 |
| 2023-05-15 | $35.99 | $36.41 | $35.91 | $36.26 | $36.26 | 630,536 |
| 2023-05-12 | $36.10 | $36.13 | $35.62 | $35.85 | $35.85 | 669,444 |
| 2023-05-11 | $35.95 | $36.03 | $35.71 | $35.96 | $35.96 | 790,050 |
| 2023-05-10 | $36.54 | $36.58 | $35.81 | $36.20 | $36.20 | 922,413 |
| 2023-05-09 | $36.07 | $36.23 | $35.84 | $36.05 | $36.05 | 1,107,915 |
| 2023-05-08 | $36.65 | $36.69 | $36.12 | $36.28 | $36.28 | 662,389 |
| 2023-05-05 | $36.18 | $36.55 | $36.15 | $36.46 | $36.46 | 764,092 |
| 2023-05-04 | $35.77 | $35.85 | $35.24 | $35.57 | $35.57 | 773,647 |
| 2023-05-03 | $36.10 | $36.68 | $35.99 | $36.03 | $36.03 | 1,040,932 |
| 2023-05-02 | $36.48 | $36.48 | $35.52 | $36.01 | $36.01 | 850,846 |
| 2023-05-01 | $36.69 | $37.16 | $36.59 | $36.71 | $36.71 | 919,270 |
| 2023-04-28 | $36.36 | $36.83 | $36.35 | $36.73 | $36.73 | 614,889 |
| 2023-04-27 | $35.95 | $36.41 | $35.79 | $36.38 | $36.38 | 645,078 |
| 2023-04-26 | $36.00 | $36.22 | $35.71 | $35.80 | $35.80 | 1,073,263 |
| 2023-04-25 | $36.79 | $36.79 | $36.13 | $36.13 | $36.13 | 593,495 |
| 2023-04-24 | $37.09 | $37.34 | $36.96 | $37.12 | $37.12 | 482,187 |
| 2023-04-21 | $37.24 | $37.32 | $36.84 | $37.10 | $37.10 | 813,890 |
| 2023-04-20 | $37.12 | $37.39 | $36.98 | $37.20 | $37.20 | 1,724,157 |
| 2023-04-19 | $37.09 | $37.42 | $36.95 | $37.36 | $37.36 | 841,101 |
| 2023-04-18 | $37.59 | $37.60 | $37.02 | $37.25 | $37.25 | 944,231 |
| 2023-04-17 | $37.27 | $37.46 | $37.10 | $37.46 | $37.46 | 622,094 |
| 2023-04-14 | $37.58 | $37.78 | $36.97 | $37.20 | $37.20 | 487,200 |
| 2023-04-13 | $37.36 | $37.61 | $37.15 | $37.53 | $37.53 | 2,620,116 |
| 2023-04-12 | $37.81 | $37.81 | $37.14 | $37.21 | $37.21 | 874,434 |
| 2023-04-11 | $37.37 | $37.70 | $37.28 | $37.50 | $37.50 | 578,534 |
| 2023-04-10 | $36.63 | $37.26 | $36.62 | $37.21 | $37.21 | 779,817 |
| 2023-04-06 | $36.77 | $36.87 | $36.55 | $36.75 | $36.75 | 564,587 |
| 2023-04-05 | $36.89 | $36.94 | $36.54 | $36.76 | $36.76 | 661,777 |
| 2023-04-04 | $37.93 | $37.93 | $36.82 | $37.05 | $37.05 | 703,482 |
| 2023-04-03 | $37.82 | $38.02 | $37.35 | $37.77 | $37.77 | 1,532,773 |
| 2023-03-31 | $37.31 | $37.77 | $37.23 | $37.77 | $37.77 | 1,378,692 |
| 2023-03-30 | $37.33 | $37.40 | $36.92 | $37.08 | $37.08 | 555,523 |
| 2023-03-29 | $37.19 | $37.19 | $36.80 | $37.07 | $37.07 | 883,255 |
| 2023-03-28 | $36.67 | $36.98 | $36.58 | $36.82 | $36.82 | 706,145 |
| 2023-03-27 | $36.88 | $36.99 | $36.54 | $36.79 | $36.79 | 767,455 |
| 2023-03-24 | $35.68 | $36.47 | $35.47 | $36.44 | $36.44 | 786,289 |
| 2023-03-23 | $36.56 | $36.88 | $35.73 | $36.04 | $36.04 | 1,941,986 |
| 2023-03-22 | $37.29 | $37.46 | $36.31 | $36.34 | $36.34 | 2,896,801 |
| 2023-03-21 | $37.37 | $37.71 | $37.14 | $37.32 | $37.32 | 1,332,562 |
| 2023-03-20 | $36.50 | $37.16 | $36.50 | $36.71 | $36.71 | 1,442,498 |
| 2023-03-17 | $36.98 | $37.01 | $36.23 | $36.31 | $36.18 | 1,734,142 |
| 2023-03-16 | $36.42 | $37.60 | $36.11 | $37.38 | $37.24 | 1,890,498 |
| 2023-03-15 | $36.57 | $36.83 | $36.12 | $36.80 | $36.67 | 1,940,247 |
| 2023-03-14 | $37.76 | $37.97 | $36.97 | $37.40 | $37.26 | 1,332,579 |
| 2023-03-13 | $36.77 | $37.33 | $36.38 | $36.63 | $36.50 | 2,094,297 |
| 2023-03-10 | $38.26 | $38.32 | $37.16 | $37.52 | $37.38 | 2,714,704 |
| 2023-03-09 | $39.45 | $39.51 | $38.48 | $38.51 | $38.37 | 3,351,338 |
| 2023-03-08 | $39.33 | $39.53 | $39.09 | $39.40 | $39.26 | 530,590 |
| 2023-03-07 | $39.75 | $39.81 | $39.23 | $39.35 | $39.21 | 673,843 |
| 2023-03-06 | $40.68 | $40.68 | $39.56 | $39.75 | $39.61 | 705,343 |
| 2023-03-03 | $40.38 | $40.75 | $40.06 | $40.67 | $40.52 | 641,998 |
| 2023-03-02 | $39.78 | $40.27 | $39.65 | $40.21 | $40.06 | 517,925 |
| 2023-03-01 | $39.94 | $40.21 | $39.76 | $40.08 | $39.93 | 898,871 |
| 2023-02-28 | $39.92 | $40.35 | $39.92 | $39.98 | $39.83 | 1,362,853 |
| 2023-02-27 | $40.26 | $40.44 | $39.88 | $40.02 | $39.87 | 508,411 |
| 2023-02-24 | $39.74 | $39.93 | $39.50 | $39.89 | $39.74 | 1,085,450 |
| 2023-02-23 | $40.24 | $40.39 | $39.70 | $40.23 | $40.08 | 579,551 |
| 2023-02-22 | $39.91 | $40.21 | $39.76 | $39.94 | $39.79 | 782,955 |
| 2023-02-21 | $40.66 | $40.66 | $39.80 | $39.83 | $39.68 | 714,946 |
| 2023-02-17 | $40.84 | $41.09 | $40.66 | $41.01 | $40.86 | 1,019,273 |
| 2023-02-16 | $40.78 | $41.34 | $40.60 | $40.98 | $40.83 | 603,983 |
| 2023-02-15 | $40.55 | $41.26 | $40.48 | $41.26 | $41.11 | 444,619 |
| 2023-02-14 | $40.79 | $41.18 | $40.44 | $40.87 | $40.72 | 592,499 |
| 2023-02-13 | $40.52 | $41.00 | $40.32 | $40.99 | $40.84 | 486,412 |
| 2023-02-10 | $40.21 | $40.55 | $40.09 | $40.50 | $40.35 | 622,631 |
| 2023-02-09 | $41.24 | $41.34 | $40.27 | $40.40 | $40.25 | 738,004 |
| 2023-02-08 | $41.26 | $41.40 | $40.81 | $40.95 | $40.80 | 373,362 |
| 2023-02-07 | $41.10 | $41.63 | $40.78 | $41.54 | $41.39 | 985,243 |
| 2023-02-06 | $41.67 | $41.70 | $41.09 | $41.28 | $41.13 | 542,797 |
| 2023-02-03 | $41.62 | $42.26 | $41.62 | $41.94 | $41.79 | 816,570 |
| 2023-02-02 | $41.39 | $42.19 | $41.39 | $42.08 | $41.93 | 1,066,847 |
| 2023-02-01 | $40.39 | $41.45 | $40.22 | $41.12 | $40.97 | 1,204,322 |
| 2023-01-31 | $39.59 | $40.49 | $39.59 | $40.49 | $40.34 | 693,262 |
| 2023-01-30 | $39.57 | $39.98 | $39.45 | $39.50 | $39.36 | 647,174 |
| 2023-01-27 | $39.67 | $40.07 | $39.59 | $39.94 | $39.79 | 817,233 |
| 2023-01-26 | $39.76 | $39.90 | $39.30 | $39.76 | $39.62 | 882,287 |
| 2023-01-25 | $39.07 | $39.52 | $38.85 | $39.51 | $39.37 | 631,875 |
| 2023-01-24 | $39.37 | $39.56 | $39.20 | $39.39 | $39.25 | 918,582 |
| 2023-01-23 | $39.15 | $39.67 | $39.06 | $39.54 | $39.40 | 838,678 |
| 2023-01-20 | $38.65 | $39.11 | $38.37 | $39.11 | $38.97 | 660,919 |
| 2023-01-19 | $38.57 | $38.68 | $38.22 | $38.51 | $38.37 | 892,965 |
| 2023-01-18 | $39.58 | $39.86 | $38.82 | $38.83 | $38.69 | 889,274 |
| 2023-01-17 | $39.58 | $39.73 | $39.38 | $39.47 | $39.33 | 1,264,332 |
| 2023-01-13 | $39.10 | $39.67 | $39.02 | $39.62 | $39.48 | 842,743 |
| 2023-01-12 | $39.00 | $39.42 | $38.71 | $39.37 | $39.23 | 1,236,211 |
| 2023-01-11 | $38.49 | $38.84 | $38.47 | $38.84 | $38.70 | 1,541,868 |
| 2023-01-10 | $37.82 | $38.41 | $37.76 | $38.41 | $38.27 | 439,417 |
| 2023-01-09 | $38.13 | $38.35 | $37.84 | $37.90 | $37.76 | 2,526,327 |
| 2023-01-06 | $37.33 | $37.98 | $37.19 | $37.91 | $37.77 | 470,101 |
| 2023-01-05 | $37.14 | $37.22 | $36.73 | $37.05 | $36.92 | 828,593 |
| 2023-01-04 | $37.17 | $37.63 | $37.15 | $37.37 | $37.23 | 687,773 |
| 2023-01-03 | $37.28 | $37.52 | $36.62 | $36.91 | $36.78 | 760,699 |
| 2022-12-30 | $36.80 | $37.04 | $36.68 | $36.97 | $36.97 | 918,555 |
| 2022-12-29 | $36.56 | $37.22 | $36.52 | $37.14 | $37.14 | 733,819 |
| 2022-12-28 | $37.02 | $37.18 | $36.31 | $36.34 | $36.34 | 1,235,251 |
| 2022-12-27 | $37.07 | $37.18 | $36.80 | $37.05 | $37.05 | 635,953 |
| 2022-12-23 | $36.77 | $37.08 | $36.61 | $37.07 | $37.07 | 721,606 |
| 2022-12-22 | $36.93 | $36.95 | $36.20 | $36.81 | $36.81 | 749,163 |
| 2022-12-21 | $36.98 | $37.44 | $36.98 | $37.25 | $37.25 | 654,241 |
| 2022-12-20 | $36.49 | $36.90 | $36.37 | $36.70 | $36.70 | 636,499 |
| 2022-12-19 | $36.86 | $36.95 | $36.45 | $36.57 | $36.57 | 618,008 |
| 2022-12-16 | $37.00 | $37.15 | $36.67 | $36.97 | $36.82 | 665,217 |
| 2022-12-15 | $37.78 | $37.88 | $37.22 | $37.37 | $37.22 | 652,515 |
| 2022-12-14 | $38.49 | $38.85 | $38.02 | $38.24 | $38.09 | 796,391 |
| 2022-12-13 | $39.47 | $39.73 | $38.40 | $38.58 | $38.43 | 653,381 |
| 2022-12-12 | $38.04 | $38.44 | $37.85 | $38.38 | $38.23 | 505,949 |
| 2022-12-09 | $38.18 | $38.39 | $37.97 | $38.00 | $37.85 | 1,729,168 |
| 2022-12-08 | $38.39 | $38.79 | $38.23 | $38.43 | $38.28 | 803,409 |
| 2022-12-07 | $38.31 | $38.65 | $38.15 | $38.25 | $38.10 | 1,015,445 |
| 2022-12-06 | $38.74 | $38.83 | $38.17 | $38.40 | $38.25 | 691,888 |
| 2022-12-05 | $39.58 | $39.58 | $38.63 | $38.79 | $38.64 | 748,986 |
| 2022-12-02 | $39.26 | $40.02 | $39.22 | $39.85 | $39.85 | 654,361 |
| 2022-12-01 | $39.96 | $40.11 | $39.55 | $39.71 | $39.71 | 723,469 |
| 2022-11-30 | $38.88 | $39.79 | $38.43 | $39.79 | $39.79 | 1,688,834 |
| 2022-11-29 | $38.71 | $39.01 | $38.70 | $38.84 | $38.84 | 718,667 |
| 2022-11-28 | $39.12 | $39.20 | $38.56 | $38.68 | $38.68 | 534,711 |
| 2022-11-25 | $39.37 | $39.62 | $39.31 | $39.41 | $39.41 | 167,282 |
| 2022-11-23 | $39.23 | $39.48 | $39.07 | $39.36 | $39.36 | 470,288 |
| 2022-11-22 | $39.06 | $39.33 | $38.91 | $39.28 | $39.28 | 621,685 |
| 2022-11-21 | $38.78 | $38.89 | $38.56 | $38.86 | $38.86 | 499,560 |
| 2022-11-18 | $39.11 | $39.26 | $38.75 | $38.95 | $38.95 | 1,023,391 |
| 2022-11-17 | $38.35 | $38.71 | $38.19 | $38.71 | $38.71 | 732,532 |
| 2022-11-16 | $39.30 | $39.32 | $38.79 | $38.86 | $38.86 | 835,071 |
| 2022-11-15 | $39.59 | $39.93 | $39.24 | $39.51 | $39.51 | 807,157 |
| 2022-11-14 | $39.21 | $39.60 | $38.97 | $39.00 | $39.00 | 1,579,353 |
| 2022-11-11 | $39.28 | $39.75 | $39.25 | $39.38 | $39.38 | 662,541 |
| 2022-11-10 | $38.39 | $39.19 | $38.30 | $39.17 | $39.17 | 988,774 |
| 2022-11-09 | $37.52 | $37.74 | $36.90 | $36.96 | $36.96 | 2,002,237 |
| 2022-11-08 | $37.95 | $38.32 | $37.45 | $37.89 | $37.89 | 997,061 |
| 2022-11-07 | $37.67 | $37.90 | $37.35 | $37.83 | $37.83 | 972,296 |
| 2022-11-04 | $37.35 | $37.63 | $36.78 | $37.42 | $37.42 | 1,087,221 |
| 2022-11-03 | $36.64 | $37.12 | $36.30 | $36.84 | $36.84 | 898,335 |
| 2022-11-02 | $38.13 | $38.51 | $37.05 | $37.09 | $37.09 | 1,178,762 |
| 2022-11-01 | $38.62 | $38.62 | $38.18 | $38.37 | $38.37 | 675,316 |
| 2022-10-31 | $38.05 | $38.38 | $37.87 | $38.19 | $38.19 | 829,266 |
| 2022-10-28 | $37.61 | $38.29 | $37.39 | $38.25 | $38.25 | 522,683 |
| 2022-10-27 | $37.53 | $38.01 | $37.38 | $37.40 | $37.40 | 992,614 |
| 2022-10-26 | $37.40 | $37.97 | $37.10 | $37.34 | $37.34 | 1,045,649 |
| 2022-10-25 | $36.36 | $37.34 | $36.36 | $37.18 | $37.18 | 1,112,918 |
| 2022-10-24 | $36.14 | $36.40 | $35.85 | $36.31 | $36.31 | 1,706,914 |
| 2022-10-21 | $35.28 | $36.12 | $35.14 | $36.01 | $36.01 | 712,208 |
| 2022-10-20 | $35.69 | $36.06 | $35.05 | $35.15 | $35.15 | 862,844 |
| 2022-10-19 | $35.90 | $36.13 | $35.28 | $35.68 | $35.68 | 529,699 |
| 2022-10-18 | $36.53 | $36.84 | $35.95 | $36.22 | $36.22 | 1,000,733 |
| 2022-10-17 | $35.51 | $35.94 | $35.49 | $35.84 | $35.84 | 723,100 |
| 2022-10-14 | $35.93 | $36.14 | $34.83 | $34.84 | $34.84 | 3,319,398 |
| 2022-10-13 | $34.14 | $35.85 | $33.89 | $35.69 | $35.69 | 942,247 |
| 2022-10-12 | $34.99 | $35.03 | $34.58 | $34.79 | $34.79 | 820,059 |
| 2022-10-11 | $34.72 | $35.41 | $34.47 | $35.01 | $35.01 | 733,449 |
| 2022-10-10 | $35.04 | $35.21 | $34.70 | $34.92 | $34.92 | 726,687 |
| 2022-10-07 | $35.45 | $35.53 | $34.75 | $34.89 | $34.89 | 483,614 |
| 2022-10-06 | $35.82 | $36.21 | $35.65 | $35.81 | $35.81 | 916,628 |
| 2022-10-05 | $35.72 | $36.11 | $35.41 | $35.97 | $35.97 | 546,855 |
| 2022-10-04 | $35.47 | $36.24 | $35.47 | $36.24 | $36.24 | 1,450,313 |
| 2022-10-03 | $34.47 | $35.10 | $34.06 | $34.91 | $34.91 | 805,439 |
| 2022-09-30 | $34.17 | $34.83 | $33.99 | $34.06 | $34.06 | 544,358 |
| 2022-09-29 | $34.49 | $34.50 | $33.82 | $34.22 | $34.22 | 1,812,491 |
| 2022-09-28 | $34.20 | $35.14 | $34.04 | $34.94 | $34.94 | 762,556 |
| 2022-09-27 | $34.35 | $34.57 | $33.73 | $34.01 | $34.01 | 630,912 |
| 2022-09-26 | $34.32 | $34.88 | $33.87 | $33.99 | $33.99 | 677,274 |
| 2022-09-23 | $34.79 | $34.82 | $34.02 | $34.46 | $34.46 | 841,197 |
| 2022-09-22 | $35.97 | $35.99 | $35.14 | $35.26 | $35.26 | 480,150 |
| 2022-09-21 | $36.72 | $37.07 | $36.01 | $36.02 | $36.02 | 267,714 |
| 2022-09-20 | $36.54 | $36.54 | $36.13 | $36.41 | $36.41 | 445,039 |
| 2022-09-19 | $36.10 | $36.92 | $36.10 | $36.91 | $36.91 | 311,161 |
| 2022-09-16 | $36.45 | $36.65 | $36.13 | $36.62 | $36.62 | 495,348 |
| 2022-09-15 | $36.97 | $37.44 | $36.74 | $36.88 | $36.88 | 1,369,500 |
| 2022-09-14 | $37.27 | $37.30 | $36.78 | $37.19 | $37.19 | 365,513 |
| 2022-09-13 | $37.88 | $37.95 | $37.04 | $37.20 | $37.20 | 964,922 |
| 2022-09-12 | $38.47 | $38.73 | $38.38 | $38.69 | $38.69 | 421,005 |
| 2022-09-09 | $37.80 | $38.25 | $37.80 | $38.21 | $38.21 | 313,762 |
| 2022-09-08 | $37.03 | $37.49 | $36.76 | $37.49 | $37.49 | 384,830 |
| 2022-09-07 | $36.62 | $37.37 | $36.61 | $37.29 | $37.29 | 673,799 |
| 2022-09-06 | $37.28 | $37.33 | $36.49 | $36.67 | $36.67 | 387,254 |
| 2022-09-02 | $37.89 | $37.94 | $36.96 | $37.19 | $37.19 | 971,827 |
| 2022-09-01 | $37.55 | $37.59 | $37.02 | $37.45 | $37.45 | 694,222 |
| 2022-08-31 | $38.31 | $38.39 | $37.84 | $37.89 | $37.89 | 696,044 |
| 2022-08-30 | $38.92 | $38.92 | $38.09 | $38.26 | $38.26 | 407,610 |
| 2022-08-29 | $38.84 | $39.13 | $38.74 | $38.80 | $38.80 | 608,705 |
| 2022-08-26 | $40.51 | $40.51 | $39.13 | $39.20 | $39.20 | 353,646 |
| 2022-08-25 | $39.86 | $40.50 | $39.77 | $40.50 | $40.50 | 257,201 |
| 2022-08-24 | $39.57 | $39.90 | $39.42 | $39.73 | $39.73 | 259,766 |
| 2022-08-23 | $39.72 | $40.02 | $39.57 | $39.62 | $39.62 | 400,306 |
| 2022-08-22 | $40.01 | $40.04 | $39.54 | $39.64 | $39.64 | 434,620 |
| 2022-08-19 | $40.90 | $40.95 | $40.40 | $40.57 | $40.57 | 458,984 |
| 2022-08-18 | $40.96 | $41.36 | $40.88 | $41.30 | $41.30 | 501,951 |
| 2022-08-17 | $41.12 | $41.21 | $40.72 | $40.93 | $40.93 | 449,790 |
| 2022-08-16 | $41.28 | $41.69 | $41.12 | $41.52 | $41.52 | 508,601 |
| 2022-08-15 | $40.83 | $41.33 | $40.73 | $41.33 | $41.33 | 294,140 |
| 2022-08-12 | $40.62 | $41.17 | $40.48 | $41.16 | $41.16 | 404,952 |
| 2022-08-11 | $40.48 | $40.87 | $40.38 | $40.43 | $40.43 | 456,115 |
| 2022-08-10 | $39.96 | $40.25 | $39.77 | $40.17 | $40.17 | 2,032,537 |
| 2022-08-09 | $39.72 | $39.72 | $39.11 | $39.31 | $39.31 | 1,473,598 |
| 2022-08-08 | $39.76 | $40.18 | $39.69 | $39.86 | $39.86 | 332,966 |
| 2022-08-05 | $39.09 | $39.65 | $39.05 | $39.61 | $39.61 | 565,053 |
| 2022-08-04 | $39.72 | $39.72 | $39.34 | $39.42 | $39.42 | 303,882 |
| 2022-08-03 | $39.62 | $39.83 | $39.38 | $39.73 | $39.73 | 307,182 |
| 2022-08-02 | $39.56 | $39.83 | $39.28 | $39.38 | $39.38 | 767,963 |
| 2022-08-01 | $39.36 | $39.95 | $39.06 | $39.72 | $39.72 | 434,292 |
| 2022-07-29 | $39.32 | $39.68 | $39.20 | $39.61 | $39.61 | 816,602 |
| 2022-07-28 | $38.89 | $39.31 | $38.48 | $39.26 | $39.26 | 747,239 |
| 2022-07-27 | $38.15 | $38.92 | $38.05 | $38.76 | $38.76 | 245,396 |
| 2022-07-26 | $37.94 | $38.09 | $37.80 | $37.90 | $37.90 | 311,201 |
| 2022-07-25 | $37.99 | $38.22 | $37.77 | $38.09 | $38.09 | 632,698 |
| 2022-07-22 | $38.29 | $38.37 | $37.52 | $37.86 | $37.86 | 586,473 |
| 2022-07-21 | $37.92 | $38.21 | $37.48 | $38.21 | $38.21 | 952,162 |
| 2022-07-20 | $37.55 | $38.16 | $37.48 | $38.09 | $38.09 | 548,184 |
| 2022-07-19 | $36.70 | $37.64 | $36.70 | $37.58 | $37.58 | 577,856 |
| 2022-07-18 | $36.71 | $36.90 | $36.18 | $36.30 | $36.30 | 259,024 |
| 2022-07-15 | $35.99 | $36.37 | $35.60 | $36.30 | $36.30 | 285,460 |
| 2022-07-14 | $35.33 | $35.61 | $35.03 | $35.59 | $35.59 | 318,974 |
| 2022-07-13 | $35.53 | $36.02 | $35.40 | $35.89 | $35.89 | 451,093 |
| 2022-07-12 | $35.95 | $36.37 | $35.78 | $35.96 | $35.96 | 4,929,932 |
| 2022-07-11 | $36.26 | $36.41 | $35.94 | $36.05 | $36.05 | 237,008 |
| 2022-07-08 | $36.52 | $36.76 | $36.23 | $36.52 | $36.52 | 680,024 |
| 2022-07-07 | $36.24 | $36.68 | $36.24 | $36.61 | $36.61 | 364,518 |
| 2022-07-06 | $36.32 | $36.42 | $35.59 | $35.96 | $35.96 | 409,674 |
| 2022-07-05 | $35.79 | $36.38 | $35.31 | $36.38 | $36.38 | 479,921 |
| 2022-07-01 | $35.88 | $36.42 | $35.55 | $36.32 | $36.32 | 555,751 |
| 2022-06-30 | $35.61 | $36.40 | $35.42 | $35.98 | $35.98 | 467,970 |
| 2022-06-29 | $36.53 | $36.53 | $35.79 | $36.16 | $36.16 | 449,208 |
| 2022-06-28 | $37.31 | $37.55 | $36.48 | $36.51 | $36.51 | 1,118,563 |
| 2022-06-27 | $36.89 | $37.29 | $36.68 | $37.06 | $37.06 | 579,174 |
| 2022-06-24 | $35.93 | $36.74 | $35.89 | $36.72 | $36.72 | 1,115,427 |
| 2022-06-23 | $35.43 | $35.72 | $35.10 | $35.66 | $35.66 | 1,166,067 |
| 2022-06-22 | $34.99 | $35.63 | $34.97 | $35.38 | $35.38 | 826,592 |
| 2022-06-21 | $35.49 | $35.83 | $35.17 | $35.43 | $35.43 | 517,696 |
| 2022-06-17 | $34.99 | $35.54 | $34.79 | $35.06 | $34.91 | 846,976 |
| 2022-06-16 | $35.84 | $35.88 | $34.64 | $34.83 | $34.68 | 884,733 |
| 2022-06-15 | $36.67 | $37.07 | $36.07 | $36.64 | $36.48 | 429,982 |
| 2022-06-14 | $36.49 | $36.64 | $36.00 | $36.29 | $36.13 | 835,604 |
| 2022-06-13 | $37.11 | $37.33 | $36.25 | $36.39 | $36.23 | 722,086 |
| 2022-06-10 | $38.48 | $38.64 | $37.91 | $38.11 | $37.94 | 1,716,110 |
| 2022-06-09 | $39.68 | $39.70 | $39.05 | $39.05 | $38.88 | 290,724 |
| 2022-06-08 | $40.33 | $40.33 | $39.67 | $39.83 | $39.66 | 235,835 |
| 2022-06-07 | $39.77 | $40.51 | $39.68 | $40.51 | $40.33 | 332,364 |
| 2022-06-06 | $40.13 | $40.20 | $39.81 | $40.07 | $39.90 | 499,653 |
| 2022-06-03 | $39.84 | $39.92 | $39.59 | $39.78 | $39.61 | 319,408 |
| 2022-06-02 | $39.44 | $40.18 | $39.39 | $40.18 | $40.01 | 1,234,422 |
| 2022-06-01 | $39.72 | $39.84 | $38.87 | $39.39 | $39.22 | 669,497 |
| 2022-05-31 | $39.82 | $39.83 | $39.31 | $39.55 | $39.38 | 302,629 |
| 2022-05-27 | $39.29 | $39.98 | $39.29 | $39.98 | $39.81 | 611,002 |
| 2022-05-26 | $38.48 | $39.24 | $38.46 | $39.07 | $38.90 | 446,041 |
| 2022-05-25 | $37.40 | $38.45 | $37.33 | $38.26 | $38.09 | 1,225,265 |
| 2022-05-24 | $37.60 | $37.66 | $36.73 | $37.49 | $37.33 | 522,692 |
| 2022-05-23 | $37.83 | $38.10 | $37.38 | $37.89 | $37.73 | 931,720 |
| 2022-05-20 | $37.99 | $38.12 | $36.68 | $37.47 | $37.31 | 786,499 |
| 2022-05-19 | $37.52 | $38.11 | $37.39 | $37.65 | $37.49 | 514,979 |
| 2022-05-18 | $38.65 | $38.71 | $37.56 | $37.79 | $37.63 | 1,286,230 |
| 2022-05-17 | $38.50 | $39.05 | $38.39 | $39.03 | $38.86 | 541,748 |
| 2022-05-16 | $37.91 | $38.25 | $37.66 | $37.90 | $37.74 | 498,007 |
| 2022-05-13 | $37.49 | $38.27 | $37.49 | $38.06 | $37.89 | 616,375 |
| 2022-05-12 | $36.55 | $37.28 | $36.40 | $37.13 | $36.97 | 804,076 |
| 2022-05-11 | $37.36 | $38.07 | $36.63 | $36.67 | $36.51 | 1,910,313 |
| 2022-05-10 | $37.97 | $38.11 | $36.62 | $37.29 | $37.13 | 995,186 |
| 2022-05-09 | $38.12 | $38.30 | $37.39 | $37.54 | $37.38 | 1,056,355 |
| 2022-05-06 | $38.87 | $39.11 | $38.20 | $38.64 | $38.47 | 1,107,583 |
| 2022-05-05 | $40.11 | $40.11 | $38.58 | $39.05 | $38.88 | 453,600 |
| 2022-05-04 | $39.63 | $40.58 | $39.13 | $40.53 | $40.35 | 540,866 |
| 2022-05-03 | $39.09 | $39.65 | $38.87 | $39.48 | $39.31 | 993,204 |
| 2022-05-02 | $38.80 | $39.32 | $38.25 | $39.07 | $38.90 | 737,532 |
| 2022-04-29 | $39.69 | $40.01 | $38.72 | $38.80 | $38.63 | 488,395 |
| 2022-04-28 | $39.46 | $40.03 | $38.75 | $39.87 | $39.70 | 731,271 |
| 2022-04-27 | $39.27 | $39.50 | $38.89 | $39.06 | $38.89 | 601,568 |
| 2022-04-26 | $40.09 | $40.14 | $39.16 | $39.17 | $39.00 | 1,227,564 |
| 2022-04-25 | $39.97 | $40.44 | $39.43 | $40.38 | $40.20 | 771,841 |
| 2022-04-22 | $41.13 | $41.15 | $40.23 | $40.29 | $40.11 | 291,930 |
| 2022-04-21 | $42.33 | $42.42 | $41.16 | $41.33 | $41.15 | 279,931 |
| 2022-04-20 | $41.95 | $42.21 | $41.88 | $41.98 | $41.80 | 335,180 |
| 2022-04-19 | $40.92 | $41.81 | $40.92 | $41.69 | $41.51 | 292,961 |
| 2022-04-18 | $40.92 | $41.14 | $40.70 | $40.91 | $40.73 | 513,124 |
| 2022-04-14 | $41.36 | $41.61 | $41.01 | $41.04 | $40.86 | 547,673 |
| 2022-04-13 | $40.73 | $41.44 | $40.73 | $41.33 | $41.15 | 2,046,904 |
| 2022-04-12 | $40.81 | $41.35 | $40.53 | $40.65 | $40.47 | 2,348,152 |
| 2022-04-11 | $40.49 | $41.01 | $40.37 | $40.43 | $40.25 | 303,746 |
| 2022-04-08 | $40.91 | $41.14 | $40.63 | $40.69 | $40.51 | 779,818 |
| 2022-04-07 | $40.92 | $41.09 | $40.40 | $40.89 | $40.71 | 1,032,243 |
| 2022-04-06 | $41.18 | $41.25 | $40.75 | $40.94 | $40.76 | 302,171 |
| 2022-04-05 | $42.38 | $42.63 | $41.32 | $41.43 | $41.25 | 383,849 |
| 2022-04-04 | $42.62 | $42.62 | $42.05 | $42.37 | $42.19 | 396,883 |
| 2022-04-01 | $42.25 | $42.54 | $42.05 | $42.53 | $42.34 | 333,261 |
| 2022-03-31 | $42.48 | $42.79 | $42.07 | $42.07 | $41.89 | 333,821 |
| 2022-03-30 | $43.30 | $43.36 | $42.40 | $42.58 | $42.39 | 461,345 |
| 2022-03-29 | $42.60 | $43.45 | $42.60 | $43.33 | $43.14 | 474,297 |
| 2022-03-28 | $42.37 | $42.37 | $41.88 | $42.30 | $42.12 | 274,249 |
| 2022-03-25 | $42.29 | $42.53 | $42.16 | $42.50 | $42.32 | 283,008 |
| 2022-03-24 | $42.10 | $42.22 | $41.79 | $42.21 | $42.03 | 367,455 |
| 2022-03-23 | $42.46 | $42.50 | $41.84 | $41.88 | $41.70 | 290,788 |
| 2022-03-22 | $42.65 | $43.10 | $42.39 | $42.64 | $42.45 | 655,757 |
| 2022-03-21 | $42.77 | $43.03 | $42.20 | $42.48 | $42.30 | 479,052 |
| 2022-03-18 | $42.42 | $42.83 | $42.20 | $42.78 | $42.53 | 717,202 |
| 2022-03-17 | $41.87 | $42.59 | $41.80 | $42.56 | $42.31 | 544,368 |
| 2022-03-16 | $41.36 | $42.06 | $41.05 | $42.05 | $41.81 | 434,682 |
| 2022-03-15 | $40.67 | $41.04 | $40.54 | $41.01 | $40.77 | 1,179,801 |
| 2022-03-14 | $41.17 | $41.24 | $40.38 | $40.57 | $40.33 | 361,751 |
| 2022-03-11 | $41.69 | $41.91 | $41.02 | $41.05 | $40.81 | 578,617 |
| 2022-03-10 | $41.04 | $41.54 | $40.92 | $41.53 | $41.29 | 507,842 |
| 2022-03-09 | $41.38 | $41.76 | $41.31 | $41.58 | $41.34 | 2,446,525 |
| 2022-03-08 | $40.66 | $41.60 | $40.50 | $40.71 | $40.47 | 452,677 |
| 2022-03-07 | $41.57 | $41.62 | $40.54 | $40.57 | $40.33 | 474,958 |
| 2022-03-04 | $41.65 | $41.72 | $41.11 | $41.51 | $41.27 | 570,971 |
| 2022-03-03 | $42.51 | $42.51 | $41.75 | $42.07 | $41.83 | 525,902 |
| 2022-03-02 | $41.49 | $42.52 | $41.49 | $42.32 | $42.07 | 714,617 |
| 2022-03-01 | $41.92 | $42.09 | $40.90 | $41.20 | $40.96 | 309,816 |
| 2022-02-28 | $41.44 | $42.15 | $41.44 | $42.01 | $41.77 | 728,081 |
| 2022-02-25 | $41.04 | $41.84 | $40.89 | $41.82 | $41.58 | 831,800 |
| 2022-02-24 | $39.33 | $41.00 | $39.30 | $40.93 | $40.69 | 1,000,120 |
| 2022-02-23 | $41.19 | $41.31 | $40.16 | $40.25 | $40.02 | 474,500 |
| 2022-02-22 | $41.29 | $41.53 | $40.64 | $40.87 | $40.63 | 440,180 |
| 2022-02-18 | $41.55 | $41.97 | $41.27 | $41.45 | $41.21 | 551,762 |
| 2022-02-17 | $42.16 | $42.16 | $41.50 | $41.65 | $41.41 | 308,758 |
| 2022-02-16 | $42.22 | $42.58 | $42.06 | $42.45 | $42.20 | 312,267 |
| 2022-02-15 | $41.77 | $42.36 | $41.69 | $42.34 | $42.09 | 556,663 |
| 2022-02-14 | $41.57 | $41.87 | $41.14 | $41.41 | $41.17 | 479,433 |
| 2022-02-11 | $41.69 | $42.17 | $41.19 | $41.51 | $41.27 | 831,233 |
| 2022-02-10 | $41.56 | $42.57 | $41.38 | $41.63 | $41.39 | 638,760 |
| 2022-02-09 | $42.03 | $42.21 | $41.86 | $42.18 | $41.94 | 522,573 |
| 2022-02-08 | $40.97 | $41.78 | $40.97 | $41.70 | $41.46 | 466,666 |
| 2022-02-07 | $40.86 | $41.28 | $40.80 | $40.95 | $40.71 | 563,589 |
| 2022-02-04 | $40.78 | $41.24 | $40.28 | $40.94 | $40.70 | 1,082,387 |
| 2022-02-03 | $41.09 | $41.57 | $40.86 | $40.95 | $40.71 | 739,510 |
| 2022-02-02 | $41.86 | $41.89 | $41.11 | $41.55 | $41.31 | 1,685,692 |
| 2022-02-01 | $41.46 | $41.79 | $40.88 | $41.74 | $41.50 | 580,361 |
| 2022-01-31 | $40.34 | $41.43 | $40.31 | $41.39 | $41.15 | 749,648 |
| 2022-01-28 | $39.97 | $40.56 | $39.31 | $40.53 | $40.29 | 677,008 |
| 2022-01-27 | $41.02 | $41.43 | $39.71 | $39.91 | $39.68 | 1,157,215 |
| 2022-01-26 | $41.93 | $42.14 | $40.34 | $40.74 | $40.50 | 844,722 |
| 2022-01-25 | $41.24 | $41.91 | $40.48 | $41.38 | $41.14 | 701,577 |
| 2022-01-24 | $40.31 | $41.97 | $39.99 | $41.87 | $41.63 | 2,361,753 |
| 2022-01-21 | $41.25 | $42.07 | $40.91 | $40.91 | $40.67 | 851,309 |
| 2022-01-20 | $42.49 | $43.03 | $41.39 | $41.46 | $41.22 | 782,431 |
| 2022-01-19 | $43.30 | $43.30 | $42.32 | $42.37 | $42.12 | 485,744 |
| 2022-01-18 | $43.92 | $44.02 | $43.02 | $43.08 | $42.83 | 721,809 |
| 2022-01-14 | $43.67 | $44.28 | $43.60 | $44.26 | $44.00 | 270,058 |
| 2022-01-13 | $44.29 | $44.65 | $43.91 | $44.07 | $43.81 | 417,791 |
| 2022-01-12 | $44.45 | $44.60 | $43.83 | $44.09 | $43.83 | 392,670 |
| 2022-01-11 | $44.03 | $44.35 | $43.44 | $44.27 | $44.01 | 2,209,589 |
| 2022-01-10 | $43.96 | $43.99 | $43.32 | $43.99 | $43.73 | 512,220 |
| 2022-01-07 | $44.58 | $44.85 | $44.11 | $44.14 | $43.88 | 983,250 |
| 2022-01-06 | $44.46 | $44.94 | $44.11 | $44.63 | $44.37 | 604,640 |
| 2022-01-05 | $45.48 | $45.72 | $44.32 | $44.32 | $44.06 | 498,338 |
| 2022-01-04 | $45.35 | $45.67 | $45.24 | $45.50 | $45.24 | 749,252 |
| 2022-01-03 | $44.84 | $45.57 | $44.84 | $45.18 | $44.92 | 567,261 |
| 2021-12-31 | $44.69 | $44.90 | $44.51 | $44.69 | $44.43 | 1,128,988 |
| 2021-12-30 | $44.87 | $45.25 | $44.68 | $44.71 | $44.45 | 413,401 |
| 2021-12-29 | $44.77 | $44.96 | $44.54 | $44.91 | $44.65 | 307,260 |
| 2021-12-28 | $44.84 | $45.16 | $44.61 | $44.71 | $44.45 | 229,254 |
| 2021-12-27 | $44.24 | $44.87 | $44.04 | $44.87 | $44.61 | 401,707 |
| 2021-12-23 | $44.06 | $44.34 | $44.03 | $44.21 | $43.95 | 371,171 |
| 2021-12-22 | $43.42 | $43.95 | $43.28 | $43.95 | $43.70 | 529,828 |
| 2021-12-21 | $42.63 | $43.46 | $42.63 | $43.45 | $43.20 | 1,351,134 |
| 2021-12-20 | $42.24 | $42.34 | $41.55 | $42.23 | $41.99 | 762,474 |
| 2021-12-17 | $42.80 | $43.48 | $42.52 | $43.09 | $42.57 | 278,474 |
| 2021-12-16 | $43.94 | $44.06 | $42.81 | $42.99 | $42.47 | 409,304 |
| 2021-12-15 | $43.20 | $43.84 | $42.63 | $43.72 | $43.19 | 361,606 |
| 2021-12-14 | $43.13 | $43.82 | $43.08 | $43.16 | $42.64 | 551,810 |
| 2021-12-13 | $44.01 | $44.06 | $43.26 | $43.42 | $42.89 | 381,167 |
| 2021-12-10 | $44.46 | $44.48 | $43.76 | $44.16 | $43.62 | 235,536 |
| 2021-12-09 | $44.56 | $44.67 | $44.11 | $44.13 | $43.60 | 641,409 |
| 2021-12-08 | $44.77 | $45.06 | $44.57 | $44.86 | $44.32 | 221,943 |
| 2021-12-07 | $44.62 | $45.11 | $44.48 | $44.64 | $44.10 | 577,428 |
| 2021-12-06 | $43.40 | $44.34 | $43.18 | $44.04 | $43.51 | 280,333 |
| 2021-12-03 | $43.82 | $43.82 | $42.68 | $43.01 | $42.49 | 389,798 |
| 2021-12-02 | $42.58 | $43.71 | $42.49 | $43.54 | $43.01 | 414,480 |
| 2021-12-01 | $43.95 | $44.25 | $42.35 | $42.36 | $41.85 | 998,763 |
| 2021-11-30 | $43.54 | $43.66 | $42.69 | $43.02 | $42.50 | 525,475 |
| 2021-11-29 | $44.68 | $44.79 | $43.68 | $43.97 | $43.44 | 462,824 |
| 2021-11-26 | $44.56 | $44.56 | $43.39 | $44.08 | $43.55 | 809,085 |
| 2021-11-24 | $45.57 | $45.84 | $45.43 | $45.78 | $45.23 | 301,921 |
| 2021-11-23 | $45.91 | $46.14 | $45.58 | $45.93 | $45.37 | 287,253 |
| 2021-11-22 | $45.93 | $46.51 | $45.78 | $45.90 | $45.34 | 229,334 |
| 2021-11-19 | $45.77 | $45.92 | $45.53 | $45.56 | $45.01 | 402,112 |
| 2021-11-18 | $46.43 | $46.43 | $45.73 | $46.11 | $45.55 | 353,769 |
| 2021-11-17 | $46.64 | $46.64 | $46.06 | $46.21 | $45.65 | 422,652 |
| 2021-11-16 | $46.58 | $46.86 | $46.41 | $46.75 | $46.18 | 507,795 |
| 2021-11-15 | $46.83 | $46.83 | $46.42 | $46.61 | $46.05 | 320,842 |
| 2021-11-12 | $46.80 | $46.82 | $46.54 | $46.60 | $46.04 | 347,711 |
| 2021-11-11 | $46.55 | $46.83 | $46.35 | $46.62 | $46.06 | 350,891 |
| 2021-11-10 | $46.60 | $46.94 | $46.18 | $46.33 | $45.77 | 479,588 |
| 2021-11-09 | $46.81 | $46.94 | $46.54 | $46.80 | $46.23 | 1,058,038 |
| 2021-11-08 | $47.19 | $47.34 | $46.79 | $46.94 | $46.37 | 1,012,535 |
| 2021-11-05 | $46.45 | $47.08 | $46.43 | $46.91 | $46.34 | 1,095,601 |
| 2021-11-04 | $46.19 | $46.42 | $45.75 | $45.94 | $45.38 | 384,312 |
| 2021-11-03 | $45.04 | $46.25 | $45.00 | $46.01 | $45.45 | 411,216 |
| 2021-11-02 | $45.17 | $45.25 | $44.92 | $45.02 | $44.47 | 398,377 |
| 2021-11-01 | $44.31 | $45.14 | $44.23 | $45.11 | $44.56 | 324,115 |
| 2021-10-29 | $44.07 | $44.22 | $43.81 | $44.05 | $43.52 | 259,050 |
| 2021-10-28 | $43.53 | $44.14 | $43.53 | $44.12 | $43.59 | 392,519 |
| 2021-10-27 | $44.05 | $44.05 | $43.30 | $43.30 | $42.78 | 333,921 |
| 2021-10-26 | $44.66 | $44.67 | $44.17 | $44.17 | $43.63 | 418,104 |
| 2021-10-25 | $44.30 | $44.64 | $44.15 | $44.56 | $44.02 | 323,137 |
| 2021-10-22 | $44.18 | $44.39 | $43.94 | $44.19 | $43.65 | 262,736 |
| 2021-10-21 | $44.03 | $44.33 | $43.85 | $44.17 | $43.63 | 255,151 |
| 2021-10-20 | $43.82 | $44.18 | $43.61 | $44.08 | $43.55 | 285,564 |
| 2021-10-19 | $43.94 | $43.95 | $43.56 | $43.79 | $43.26 | 324,488 |
| 2021-10-18 | $43.51 | $43.88 | $43.43 | $43.76 | $43.23 | 295,562 |
| 2021-10-15 | $44.29 | $44.39 | $43.63 | $43.64 | $43.11 | 1,257,864 |
| 2021-10-14 | $43.76 | $43.89 | $43.61 | $43.82 | $43.29 | 201,080 |
| 2021-10-13 | $43.35 | $43.36 | $42.82 | $43.30 | $42.78 | 250,459 |
| 2021-10-12 | $43.25 | $43.48 | $43.13 | $43.31 | $42.79 | 511,860 |
| 2021-10-11 | $43.48 | $43.78 | $43.17 | $43.17 | $42.65 | 972,247 |
| 2021-10-08 | $43.71 | $43.86 | $43.43 | $43.43 | $42.90 | 204,245 |
| 2021-10-07 | $43.38 | $43.99 | $43.38 | $43.69 | $43.16 | 238,957 |
| 2021-10-06 | $42.93 | $43.10 | $42.39 | $43.01 | $42.49 | 343,313 |
| 2021-10-05 | $43.39 | $43.71 | $43.15 | $43.33 | $42.80 | 360,874 |
| 2021-10-04 | $43.36 | $43.56 | $42.98 | $43.23 | $42.71 | 321,603 |
| 2021-10-01 | $42.82 | $43.69 | $42.53 | $43.39 | $42.86 | 845,050 |
| 2021-09-30 | $43.49 | $43.56 | $42.60 | $42.60 | $42.08 | 299,036 |
| 2021-09-29 | $43.30 | $43.48 | $43.09 | $43.28 | $42.76 | 241,350 |
| 2021-09-28 | $43.62 | $43.75 | $43.06 | $43.12 | $42.60 | 340,085 |
| 2021-09-27 | $43.10 | $44.10 | $43.10 | $43.76 | $43.23 | 270,091 |
| 2021-09-24 | $42.84 | $43.26 | $42.77 | $43.00 | $42.48 | 988,656 |
| 2021-09-23 | $42.60 | $43.32 | $42.50 | $43.07 | $42.55 | 289,750 |
| 2021-09-22 | $41.94 | $42.66 | $41.94 | $42.34 | $41.83 | 278,387 |
| 2021-09-21 | $42.02 | $42.06 | $41.34 | $41.66 | $41.16 | 292,958 |
| 2021-09-20 | $41.65 | $41.86 | $41.15 | $41.70 | $41.19 | 333,359 |
| 2021-09-17 | $42.55 | $42.77 | $42.27 | $42.62 | $41.97 | 432,767 |
| 2021-09-16 | $42.74 | $42.87 | $42.29 | $42.63 | $41.98 | 284,034 |
| 2021-09-15 | $42.33 | $42.81 | $42.27 | $42.73 | $42.08 | 316,865 |
| 2021-09-14 | $43.04 | $43.04 | $42.09 | $42.28 | $41.64 | 394,429 |
| 2021-09-13 | $42.86 | $42.88 | $42.38 | $42.83 | $42.18 | 267,564 |
| 2021-09-10 | $43.25 | $43.26 | $42.49 | $42.52 | $41.87 | 539,342 |
| 2021-09-09 | $43.04 | $43.42 | $42.91 | $42.98 | $42.33 | 464,481 |
| 2021-09-08 | $43.35 | $43.39 | $42.88 | $43.07 | $42.42 | 394,336 |
| 2021-09-07 | $43.85 | $43.95 | $43.43 | $43.47 | $42.81 | 160,609 |
| 2021-09-03 | $43.98 | $44.08 | $43.71 | $43.86 | $43.19 | 288,107 |
| 2021-09-02 | $44.11 | $44.37 | $43.95 | $44.13 | $43.46 | 360,557 |
| 2021-09-01 | $43.92 | $44.06 | $43.46 | $43.90 | $43.23 | 688,648 |
| 2021-08-31 | $43.72 | $43.90 | $43.49 | $43.75 | $43.09 | 364,578 |
| 2021-08-30 | $44.19 | $44.19 | $43.74 | $43.79 | $43.13 | 355,236 |
| 2021-08-27 | $42.88 | $44.13 | $42.88 | $44.01 | $43.34 | 331,626 |
| 2021-08-26 | $43.21 | $43.27 | $42.72 | $42.80 | $42.15 | 414,305 |
| 2021-08-25 | $43.14 | $43.57 | $42.97 | $43.30 | $42.64 | 212,092 |
| 2021-08-24 | $42.97 | $43.18 | $42.80 | $43.12 | $42.47 | 171,885 |
| 2021-08-23 | $42.64 | $42.90 | $42.50 | $42.83 | $42.18 | 357,320 |
| 2021-08-20 | $41.63 | $42.37 | $41.57 | $42.31 | $41.67 | 246,040 |
| 2021-08-19 | $41.61 | $41.90 | $41.35 | $41.61 | $40.98 | 753,459 |
| 2021-08-18 | $42.27 | $42.67 | $42.00 | $42.02 | $41.38 | 352,450 |
| 2021-08-17 | $42.57 | $42.62 | $41.90 | $42.37 | $41.73 | 399,273 |
| 2021-08-16 | $42.97 | $43.16 | $42.62 | $42.97 | $42.32 | 326,861 |
| 2021-08-13 | $43.50 | $43.56 | $43.15 | $43.23 | $42.57 | 208,939 |
| 2021-08-12 | $43.78 | $43.78 | $43.28 | $43.53 | $42.87 | 301,458 |
| 2021-08-11 | $43.48 | $43.75 | $43.19 | $43.72 | $43.06 | 383,062 |
| 2021-08-10 | $43.11 | $43.55 | $42.92 | $43.42 | $42.76 | 832,677 |
| 2021-08-09 | $43.29 | $43.29 | $42.90 | $43.01 | $42.36 | 248,376 |
| 2021-08-06 | $43.19 | $43.59 | $43.12 | $43.39 | $42.73 | 210,091 |
| 2021-08-05 | $42.50 | $42.97 | $42.50 | $42.88 | $42.23 | 156,617 |
| 2021-08-04 | $42.69 | $42.88 | $42.25 | $42.28 | $41.64 | 219,453 |
| 2021-08-03 | $42.79 | $43.07 | $42.22 | $43.00 | $42.35 | 254,585 |
| 2021-08-02 | $43.08 | $43.71 | $42.64 | $42.68 | $42.03 | 408,643 |
| 2021-07-30 | $42.88 | $43.36 | $42.74 | $42.89 | $42.24 | 334,907 |
| 2021-07-29 | $42.85 | $43.31 | $42.81 | $43.03 | $42.38 | 386,928 |
| 2021-07-28 | $42.42 | $42.86 | $41.91 | $42.51 | $41.86 | 297,693 |
| 2021-07-27 | $42.28 | $42.30 | $41.78 | $42.17 | $41.53 | 655,898 |
| 2021-07-26 | $42.31 | $42.74 | $42.29 | $42.51 | $41.86 | 238,626 |
| 2021-07-23 | $42.08 | $42.20 | $41.68 | $42.14 | $41.50 | 389,386 |
| 2021-07-22 | $42.58 | $42.58 | $41.70 | $41.88 | $41.24 | 218,149 |
| 2021-07-21 | $42.22 | $42.81 | $42.21 | $42.66 | $42.01 | 437,051 |
| 2021-07-20 | $40.84 | $42.21 | $40.74 | $41.97 | $41.33 | 300,623 |
| 2021-07-19 | $40.82 | $41.28 | $40.31 | $40.71 | $40.09 | 2,120,315 |
| 2021-07-16 | $42.50 | $42.50 | $41.44 | $41.52 | $40.89 | 456,818 |
| 2021-07-15 | $42.10 | $42.32 | $41.68 | $42.12 | $41.48 | 648,071 |
| 2021-07-14 | $43.05 | $43.27 | $42.30 | $42.35 | $41.71 | 618,893 |
| 2021-07-13 | $43.46 | $43.53 | $42.80 | $42.80 | $42.15 | 1,443,072 |
| 2021-07-12 | $43.32 | $43.66 | $43.11 | $43.62 | $42.96 | 302,720 |
| 2021-07-09 | $42.93 | $43.48 | $42.85 | $43.45 | $42.79 | 322,174 |
| 2021-07-08 | $42.08 | $42.83 | $41.78 | $42.35 | $41.71 | 253,873 |
| 2021-07-07 | $43.07 | $43.32 | $42.54 | $42.89 | $42.24 | 356,433 |
| 2021-07-06 | $43.85 | $43.85 | $42.70 | $43.15 | $42.50 | 552,963 |
| 2021-07-02 | $44.40 | $44.40 | $43.72 | $43.77 | $43.11 | 1,379,342 |
| 2021-07-01 | $44.25 | $44.37 | $44.01 | $44.23 | $43.56 | 601,496 |
| 2021-06-30 | $43.67 | $44.07 | $43.62 | $43.94 | $43.27 | 539,558 |
| 2021-06-29 | $44.10 | $44.21 | $43.72 | $43.82 | $43.15 | 312,289 |
| 2021-06-28 | $44.42 | $44.42 | $43.61 | $43.93 | $43.26 | 336,576 |
| 2021-06-25 | $44.44 | $44.78 | $44.38 | $44.40 | $43.73 | 1,207,037 |
| 2021-06-24 | $44.01 | $44.40 | $43.81 | $44.37 | $43.70 | 213,847 |
| 2021-06-23 | $43.70 | $44.07 | $43.70 | $43.77 | $43.11 | 232,366 |
| 2021-06-22 | $43.44 | $43.79 | $43.10 | $43.68 | $43.02 | 281,813 |
| 2021-06-21 | $42.87 | $43.58 | $42.87 | $43.48 | $42.82 | 312,938 |
| 2021-06-18 | $43.14 | $43.35 | $42.55 | $42.62 | $41.86 | 334,015 |
| 2021-06-17 | $44.42 | $44.56 | $43.27 | $43.74 | $42.96 | 431,980 |
| 2021-06-16 | $44.42 | $44.68 | $44.16 | $44.52 | $43.72 | 363,755 |
| 2021-06-15 | $44.52 | $44.61 | $44.09 | $44.54 | $43.74 | 331,173 |
| 2021-06-14 | $44.84 | $44.94 | $44.31 | $44.47 | $43.67 | 136,213 |
| 2021-06-11 | $44.45 | $44.73 | $44.42 | $44.73 | $43.93 | 177,959 |
| 2021-06-10 | $45.06 | $45.10 | $44.26 | $44.29 | $43.50 | 174,385 |
| 2021-06-09 | $45.39 | $45.39 | $44.87 | $44.92 | $44.11 | 358,764 |
| 2021-06-08 | $44.87 | $45.41 | $44.75 | $45.30 | $44.49 | 224,173 |
| 2021-06-07 | $44.46 | $44.80 | $44.42 | $44.78 | $43.98 | 193,299 |
| 2021-06-04 | $44.37 | $44.47 | $44.06 | $44.31 | $43.51 | 278,067 |
| 2021-06-03 | $44.36 | $44.37 | $43.84 | $44.23 | $43.44 | 263,663 |
| 2021-06-02 | $44.80 | $44.80 | $44.36 | $44.57 | $43.77 | 3,015,938 |
| 2021-06-01 | $44.32 | $44.72 | $44.22 | $44.66 | $43.86 | 378,504 |
| 2021-05-28 | $44.32 | $44.32 | $43.76 | $43.97 | $43.18 | 384,977 |
| 2021-05-27 | $43.94 | $44.25 | $43.88 | $44.10 | $43.31 | 2,189,917 |
| 2021-05-26 | $42.95 | $43.66 | $42.95 | $43.60 | $42.82 | 264,325 |
| 2021-05-25 | $43.39 | $43.66 | $42.73 | $42.76 | $41.99 | 348,500 |
| 2021-05-24 | $43.26 | $43.41 | $42.97 | $43.22 | $42.44 | 406,927 |
| 2021-05-21 | $43.19 | $43.47 | $42.87 | $43.00 | $42.23 | 207,414 |
| 2021-05-20 | $42.79 | $42.92 | $42.31 | $42.83 | $42.06 | 563,839 |
| 2021-05-19 | $42.28 | $42.73 | $41.86 | $42.68 | $41.91 | 239,404 |
| 2021-05-18 | $43.48 | $43.61 | $42.97 | $42.97 | $42.20 | 222,803 |
| 2021-05-17 | $43.17 | $43.47 | $42.82 | $43.45 | $42.67 | 186,283 |
| 2021-05-14 | $42.84 | $43.40 | $42.64 | $43.37 | $42.59 | 350,220 |
| 2021-05-13 | $41.61 | $42.63 | $41.59 | $42.45 | $41.69 | 663,682 |
| 2021-05-12 | $42.54 | $42.75 | $41.32 | $41.43 | $40.69 | 379,108 |
| 2021-05-11 | $42.25 | $42.94 | $42.10 | $42.76 | $41.99 | 915,084 |
| 2021-05-10 | $43.99 | $44.15 | $43.03 | $43.03 | $42.26 | 282,674 |
| 2021-05-07 | $43.48 | $43.97 | $43.34 | $43.96 | $43.17 | 346,781 |
| 2021-05-06 | $43.35 | $43.58 | $42.78 | $43.56 | $42.78 | 420,725 |
| 2021-05-05 | $43.56 | $43.57 | $42.94 | $43.30 | $42.52 | 627,700 |
| 2021-05-04 | $43.24 | $43.41 | $42.81 | $43.30 | $42.52 | 417,131 |
| 2021-05-03 | $43.46 | $43.75 | $43.28 | $43.52 | $42.74 | 330,562 |
| 2021-04-30 | $43.24 | $43.56 | $42.93 | $43.04 | $42.27 | 321,030 |
| 2021-04-29 | $43.98 | $43.98 | $43.28 | $43.62 | $42.84 | 401,241 |
| 2021-04-28 | $43.50 | $43.72 | $43.30 | $43.59 | $42.81 | 463,729 |
| 2021-04-27 | $43.61 | $43.68 | $43.37 | $43.54 | $42.76 | 274,827 |
| 2021-04-26 | $43.47 | $43.64 | $43.31 | $43.41 | $42.63 | 275,036 |
| 2021-04-23 | $42.57 | $43.42 | $42.48 | $43.17 | $42.40 | 5,577,349 |
| 2021-04-22 | $42.78 | $43.04 | $42.34 | $42.43 | $41.67 | 2,775,310 |
| 2021-04-21 | $41.66 | $42.65 | $41.51 | $42.65 | $41.88 | 471,844 |
| 2021-04-20 | $42.53 | $42.57 | $41.32 | $41.67 | $40.92 | 579,023 |
| 2021-04-19 | $43.03 | $43.07 | $42.34 | $42.64 | $41.87 | 319,637 |
| 2021-04-16 | $43.25 | $43.26 | $42.83 | $43.13 | $42.36 | 305,652 |
| 2021-04-15 | $43.19 | $43.19 | $42.56 | $42.99 | $42.22 | 431,620 |
| 2021-04-14 | $42.47 | $43.26 | $42.47 | $42.84 | $42.07 | 486,024 |
| 2021-04-13 | $42.63 | $42.75 | $42.03 | $42.39 | $41.63 | 1,361,082 |
| 2021-04-12 | $42.70 | $42.83 | $42.43 | $42.72 | $41.95 | 309,438 |
| 2021-04-09 | $42.61 | $42.73 | $42.40 | $42.65 | $41.88 | 231,496 |
| 2021-04-08 | $42.56 | $42.62 | $42.00 | $42.60 | $41.84 | 312,264 |
| 2021-04-07 | $42.95 | $43.00 | $42.26 | $42.34 | $41.58 | 793,051 |
| 2021-04-06 | $43.08 | $43.42 | $42.91 | $42.96 | $42.19 | 407,169 |
| 2021-04-05 | $43.28 | $43.29 | $42.76 | $43.06 | $42.29 | 363,108 |
| 2021-04-01 | $42.55 | $42.85 | $42.40 | $42.84 | $42.07 | 2,202,027 |
| 2021-03-31 | $42.27 | $42.63 | $42.06 | $42.27 | $41.51 | 403,849 |
| 2021-03-30 | $41.55 | $42.21 | $41.48 | $42.07 | $41.32 | 273,172 |
| 2021-03-29 | $42.27 | $42.83 | $41.46 | $41.50 | $40.76 | 506,096 |
| 2021-03-26 | $42.01 | $42.57 | $41.80 | $42.55 | $41.79 | 608,381 |
| 2021-03-25 | $40.15 | $41.73 | $39.94 | $41.56 | $40.81 | 463,808 |
| 2021-03-24 | $41.58 | $42.13 | $40.49 | $40.50 | $39.77 | 414,317 |
| 2021-03-23 | $42.31 | $42.39 | $40.97 | $41.16 | $40.42 | 452,740 |
| 2021-03-22 | $43.37 | $43.37 | $42.45 | $42.70 | $41.93 | 1,021,690 |
| 2021-03-19 | $43.10 | $43.68 | $42.63 | $43.32 | $42.44 | 390,197 |
| 2021-03-18 | $44.14 | $44.59 | $43.11 | $43.26 | $42.38 | 434,439 |
| 2021-03-17 | $43.86 | $44.36 | $43.56 | $44.24 | $43.34 | 398,136 |
| 2021-03-16 | $44.66 | $44.66 | $43.87 | $44.01 | $43.11 | 1,575,984 |
| 2021-03-15 | $44.78 | $44.78 | $44.31 | $44.74 | $43.83 | 396,748 |
| 2021-03-12 | $44.36 | $44.85 | $44.34 | $44.75 | $43.84 | 1,720,436 |
| 2021-03-11 | $44.05 | $44.38 | $43.90 | $44.34 | $43.44 | 826,894 |
| 2021-03-10 | $43.32 | $43.99 | $43.27 | $43.80 | $42.91 | 434,136 |
| 2021-03-09 | $43.08 | $43.33 | $42.60 | $42.94 | $42.07 | 1,193,554 |
| 2021-03-08 | $41.99 | $42.87 | $41.85 | $42.52 | $41.65 | 423,346 |
| 2021-03-05 | $41.32 | $41.72 | $40.00 | $41.64 | $40.79 | 1,158,615 |
| 2021-03-04 | $41.50 | $41.82 | $40.06 | $40.71 | $39.88 | 453,598 |
| 2021-03-03 | $41.65 | $42.25 | $41.44 | $41.51 | $40.66 | 422,240 |
| 2021-03-02 | $42.12 | $42.15 | $41.43 | $41.43 | $40.59 | 361,405 |
| 2021-03-01 | $41.68 | $42.28 | $41.63 | $42.15 | $41.29 | 440,721 |
| 2021-02-26 | $41.22 | $41.54 | $40.37 | $40.90 | $40.07 | 356,024 |
| 2021-02-25 | $42.45 | $42.56 | $41.03 | $41.12 | $40.28 | 872,413 |
| 2021-02-24 | $41.34 | $42.45 | $41.34 | $42.41 | $41.55 | 435,214 |
| 2021-02-23 | $41.20 | $41.44 | $40.50 | $41.26 | $40.42 | 443,495 |
| 2021-02-22 | $40.99 | $41.80 | $40.98 | $41.52 | $40.67 | 499,663 |
| 2021-02-19 | $40.85 | $41.41 | $40.82 | $41.26 | $40.42 | 402,226 |
| 2021-02-18 | $40.94 | $40.99 | $40.40 | $40.58 | $39.75 | 656,500 |
| 2021-02-17 | $41.09 | $41.29 | $40.73 | $41.21 | $40.37 | 596,371 |
| 2021-02-16 | $41.84 | $41.86 | $41.23 | $41.38 | $40.54 | 805,913 |
| 2021-02-12 | $41.32 | $41.56 | $41.13 | $41.53 | $40.68 | 1,862,033 |
| 2021-02-11 | $41.57 | $41.76 | $40.74 | $41.44 | $40.60 | 487,488 |
| 2021-02-10 | $41.69 | $41.80 | $41.03 | $41.32 | $40.48 | 386,224 |
| 2021-02-09 | $41.16 | $41.64 | $40.94 | $41.46 | $40.62 | 999,853 |
| 2021-02-08 | $40.47 | $41.19 | $40.42 | $41.19 | $40.35 | 451,841 |
| 2021-02-05 | $40.03 | $40.10 | $39.65 | $40.09 | $39.27 | 4,560,934 |
| 2021-02-04 | $39.10 | $39.61 | $39.08 | $39.59 | $38.78 | 457,081 |
| 2021-02-03 | $38.87 | $38.96 | $38.42 | $38.91 | $38.12 | 496,852 |
| 2021-02-02 | $38.95 | $39.01 | $38.44 | $38.78 | $37.99 | 385,857 |
| 2021-02-01 | $38.38 | $38.79 | $37.75 | $38.66 | $37.87 | 583,056 |
| 2021-01-29 | $38.86 | $39.08 | $37.80 | $38.00 | $37.23 | 1,502,750 |
| 2021-01-28 | $39.31 | $39.91 | $38.35 | $38.60 | $37.81 | 560,176 |
| 2021-01-27 | $39.12 | $39.73 | $38.81 | $39.31 | $38.51 | 382,078 |
| 2021-01-26 | $39.72 | $39.72 | $39.07 | $39.44 | $38.64 | 5,444,125 |
| 2021-01-25 | $39.41 | $40.29 | $39.07 | $39.45 | $38.65 | 368,363 |
| 2021-01-22 | $38.54 | $39.43 | $38.37 | $39.36 | $38.56 | 1,764,561 |
| 2021-01-21 | $39.28 | $39.54 | $38.80 | $38.90 | $38.11 | 525,468 |
| 2021-01-20 | $39.28 | $39.56 | $39.03 | $39.33 | $38.53 | 572,697 |
| 2021-01-19 | $39.19 | $39.24 | $38.85 | $39.15 | $38.35 | 691,134 |
| 2021-01-15 | $38.98 | $39.02 | $38.37 | $38.77 | $37.98 | 601,213 |
| 2021-01-14 | $38.80 | $39.57 | $38.80 | $39.41 | $38.61 | 374,822 |
| 2021-01-13 | $38.89 | $38.90 | $38.45 | $38.57 | $37.78 | 823,104 |
| 2021-01-12 | $38.35 | $38.90 | $38.35 | $38.85 | $38.06 | 1,935,794 |
| 2021-01-11 | $37.62 | $38.23 | $37.62 | $38.19 | $37.41 | 521,682 |
| 2021-01-08 | $38.50 | $38.54 | $37.60 | $38.07 | $37.29 | 1,740,326 |
| 2021-01-07 | $38.10 | $38.40 | $37.96 | $38.37 | $37.59 | 852,475 |
| 2021-01-06 | $36.53 | $38.28 | $36.53 | $37.94 | $37.17 | 638,960 |
| 2021-01-05 | $35.39 | $36.44 | $35.39 | $36.18 | $35.44 | 702,475 |
| 2021-01-04 | $36.07 | $36.12 | $34.95 | $35.43 | $34.71 | 1,288,026 |
| 2020-12-31 | $35.73 | $35.90 | $35.47 | $35.80 | $35.07 | 301,636 |
| 2020-12-30 | $35.53 | $35.89 | $35.53 | $35.74 | $35.01 | 326,071 |
| 2020-12-29 | $36.03 | $36.03 | $35.20 | $35.38 | $34.66 | 462,303 |
| 2020-12-28 | $36.22 | $36.27 | $35.94 | $35.98 | $35.25 | 363,367 |
| 2020-12-24 | $35.99 | $35.99 | $35.68 | $35.86 | $35.13 | 202,758 |
| 2020-12-23 | $35.67 | $35.94 | $35.67 | $35.84 | $35.11 | 678,256 |
| 2020-12-22 | $35.35 | $35.52 | $35.18 | $35.44 | $34.72 | 650,872 |
| 2020-12-21 | $34.80 | $35.32 | $34.71 | $35.29 | $34.57 | 468,803 |
| 2020-12-18 | $35.90 | $36.03 | $35.46 | $35.57 | $34.70 | 391,060 |
| 2020-12-17 | $35.65 | $35.84 | $35.46 | $35.84 | $34.96 | 424,553 |
| 2020-12-16 | $35.80 | $35.80 | $35.36 | $35.51 | $34.64 | 384,042 |
| 2020-12-15 | $35.08 | $35.71 | $34.94 | $35.69 | $34.81 | 434,674 |
| 2020-12-14 | $35.26 | $35.33 | $34.75 | $34.77 | $33.92 | 477,204 |
| 2020-12-11 | $34.84 | $35.12 | $34.52 | $34.86 | $34.00 | 368,664 |
| 2020-12-10 | $34.70 | $35.18 | $34.59 | $35.11 | $34.25 | 1,292,663 |
| 2020-12-09 | $35.23 | $35.41 | $34.75 | $34.99 | $34.13 | 1,251,345 |
| 2020-12-08 | $34.40 | $35.00 | $34.40 | $34.99 | $34.13 | 308,900 |
| 2020-12-07 | $34.80 | $34.80 | $34.50 | $34.66 | $33.81 | 540,905 |
| 2020-12-04 | $34.17 | $34.83 | $34.17 | $34.80 | $33.94 | 388,630 |
| 2020-12-03 | $33.81 | $34.19 | $33.81 | $33.97 | $33.13 | 547,365 |
| 2020-12-02 | $33.46 | $33.82 | $33.32 | $33.73 | $32.90 | 339,726 |
| 2020-12-01 | $33.63 | $33.82 | $33.36 | $33.58 | $32.75 | 784,758 |
| 2020-11-30 | $33.82 | $33.82 | $33.10 | $33.16 | $32.34 | 1,550,045 |
| 2020-11-27 | $34.01 | $34.01 | $33.71 | $33.94 | $33.11 | 131,684 |
| 2020-11-25 | $34.11 | $34.11 | $33.73 | $34.00 | $33.16 | 473,304 |
| 2020-11-24 | $33.92 | $34.46 | $33.83 | $34.28 | $33.44 | 716,081 |
| 2020-11-23 | $33.02 | $33.62 | $33.02 | $33.45 | $32.63 | 534,364 |
| 2020-11-20 | $32.62 | $32.78 | $32.46 | $32.67 | $31.87 | 241,151 |
| 2020-11-19 | $32.52 | $32.76 | $32.25 | $32.74 | $31.94 | 444,853 |
| 2020-11-18 | $33.10 | $33.26 | $32.52 | $32.52 | $31.72 | 723,652 |
| 2020-11-17 | $32.59 | $33.08 | $32.19 | $32.99 | $32.18 | 521,234 |
| 2020-11-16 | $32.44 | $32.84 | $32.35 | $32.82 | $32.01 | 441,201 |
| 2020-11-13 | $31.27 | $32.01 | $31.27 | $31.86 | $31.08 | 1,680,598 |
| 2020-11-12 | $31.41 | $31.42 | $30.74 | $31.02 | $30.26 | 480,325 |
| 2020-11-11 | $32.08 | $32.08 | $31.43 | $31.71 | $30.93 | 1,358,885 |
| 2020-11-10 | $31.40 | $32.05 | $31.29 | $31.88 | $31.10 | 663,268 |
| 2020-11-09 | $31.37 | $32.12 | $31.08 | $31.08 | $30.32 | 480,806 |
| 2020-11-06 | $30.04 | $30.09 | $29.60 | $29.66 | $28.93 | 260,430 |
| 2020-11-05 | $29.42 | $30.06 | $29.42 | $29.92 | $29.18 | 256,394 |
| 2020-11-04 | $29.12 | $29.50 | $28.79 | $29.13 | $28.41 | 278,125 |
| 2020-11-03 | $29.15 | $29.55 | $29.09 | $29.43 | $28.71 | 291,179 |
| 2020-11-02 | $28.41 | $28.68 | $28.30 | $28.68 | $27.98 | 383,366 |
| 2020-10-30 | $28.35 | $28.50 | $27.78 | $28.10 | $27.41 | 1,930,997 |
| 2020-10-29 | $27.94 | $28.55 | $27.77 | $28.43 | $27.73 | 468,401 |
| 2020-10-28 | $28.28 | $28.40 | $27.96 | $27.99 | $27.30 | 964,129 |
| 2020-10-27 | $29.23 | $29.28 | $28.88 | $28.89 | $28.18 | 419,164 |
| 2020-10-26 | $29.53 | $29.53 | $28.89 | $29.25 | $28.53 | 616,062 |
| 2020-10-23 | $29.94 | $29.98 | $29.60 | $29.91 | $29.17 | 233,168 |
| 2020-10-22 | $29.41 | $29.78 | $29.26 | $29.76 | $29.03 | 244,577 |
| 2020-10-21 | $29.48 | $29.56 | $29.26 | $29.31 | $28.59 | 240,502 |
| 2020-10-20 | $29.41 | $29.73 | $29.35 | $29.42 | $28.70 | 212,082 |
| 2020-10-19 | $29.67 | $29.87 | $29.18 | $29.23 | $28.51 | 260,467 |
| 2020-10-16 | $29.81 | $29.83 | $29.57 | $29.59 | $28.86 | 282,413 |
| 2020-10-15 | $29.02 | $29.81 | $28.96 | $29.74 | $29.01 | 429,013 |
| 2020-10-14 | $29.59 | $29.80 | $29.35 | $29.36 | $28.64 | 441,053 |
| 2020-10-13 | $29.65 | $29.65 | $29.38 | $29.54 | $28.81 | 1,273,441 |
| 2020-10-12 | $29.78 | $29.91 | $29.63 | $29.87 | $29.14 | 226,358 |
| 2020-10-09 | $29.80 | $29.84 | $29.51 | $29.66 | $28.93 | 3,427,504 |
| 2020-10-08 | $29.29 | $29.54 | $29.17 | $29.50 | $28.77 | 353,929 |
| 2020-10-07 | $28.99 | $29.21 | $28.86 | $29.08 | $28.37 | 1,112,023 |
| 2020-10-06 | $28.91 | $29.43 | $28.63 | $28.63 | $27.93 | 495,437 |
| 2020-10-05 | $28.29 | $28.71 | $28.29 | $28.66 | $27.96 | 339,001 |
| 2020-10-02 | $27.25 | $28.18 | $27.24 | $28.05 | $27.36 | 1,374,470 |
| 2020-10-01 | $27.57 | $27.77 | $27.28 | $27.77 | $27.09 | 511,105 |
| 2020-09-30 | $27.31 | $27.82 | $27.17 | $27.38 | $26.71 | 477,466 |
| 2020-09-29 | $27.43 | $27.47 | $27.00 | $27.27 | $26.60 | 970,856 |
| 2020-09-28 | $27.07 | $27.56 | $27.07 | $27.46 | $26.79 | 277,385 |
| 2020-09-25 | $26.29 | $26.79 | $26.29 | $26.71 | $26.05 | 383,972 |
| 2020-09-24 | $26.33 | $26.87 | $26.05 | $26.42 | $25.77 | 430,643 |
| 2020-09-23 | $27.03 | $27.29 | $26.29 | $26.29 | $25.64 | 264,217 |
| 2020-09-22 | $26.99 | $27.09 | $26.70 | $27.05 | $26.39 | 379,559 |
| 2020-09-21 | $27.26 | $27.27 | $26.56 | $26.89 | $26.23 | 390,514 |
| 2020-09-18 | $28.08 | $28.33 | $27.58 | $27.89 | $27.14 | 354,651 |
| 2020-09-17 | $27.89 | $28.18 | $27.73 | $28.04 | $27.23 | 328,724 |
| 2020-09-16 | $28.22 | $28.66 | $28.16 | $28.30 | $27.48 | 411,142 |
| 2020-09-15 | $28.32 | $28.38 | $28.03 | $28.09 | $27.28 | 296,142 |
| 2020-09-14 | $27.86 | $28.15 | $27.86 | $28.09 | $27.28 | 361,200 |
| 2020-09-11 | $27.94 | $27.94 | $27.38 | $27.61 | $26.81 | 652,474 |
| 2020-09-10 | $28.27 | $28.40 | $27.77 | $27.80 | $27.00 | 469,327 |
| 2020-09-09 | $28.15 | $28.29 | $27.90 | $28.17 | $27.36 | 887,474 |
| 2020-09-08 | $28.27 | $28.32 | $27.81 | $27.88 | $27.07 | 491,189 |
| 2020-09-04 | $29.02 | $29.08 | $28.05 | $28.52 | $27.70 | 294,049 |
| 2020-09-03 | $29.37 | $29.47 | $28.54 | $28.68 | $27.85 | 423,336 |
| 2020-09-02 | $29.22 | $29.52 | $29.01 | $29.45 | $28.60 | 471,218 |
| 2020-09-01 | $28.68 | $29.10 | $28.59 | $29.10 | $28.26 | 501,157 |
| 2020-08-31 | $29.12 | $29.12 | $28.74 | $28.74 | $27.91 | 832,740 |
| 2020-08-28 | $29.12 | $29.19 | $28.94 | $29.19 | $28.35 | 1,159,006 |
| 2020-08-27 | $29.01 | $29.21 | $28.81 | $28.98 | $28.14 | 256,131 |
| 2020-08-26 | $29.11 | $29.14 | $28.84 | $28.88 | $28.05 | 217,389 |
| 2020-08-25 | $29.22 | $29.29 | $28.87 | $29.12 | $28.28 | 266,278 |
| 2020-08-24 | $28.86 | $29.13 | $28.69 | $29.12 | $28.28 | 424,122 |
| 2020-08-21 | $28.71 | $28.80 | $28.44 | $28.63 | $27.80 | 737,284 |
| 2020-08-20 | $28.79 | $29.00 | $28.67 | $28.81 | $27.98 | 307,564 |
| 2020-08-19 | $29.17 | $29.36 | $28.99 | $29.06 | $28.22 | 292,339 |
| 2020-08-18 | $29.42 | $29.42 | $28.99 | $29.05 | $28.21 | 286,728 |
| 2020-08-17 | $29.40 | $29.45 | $29.25 | $29.41 | $28.56 | 316,117 |
| 2020-08-14 | $29.20 | $29.51 | $29.11 | $29.36 | $28.51 | 580,750 |
| 2020-08-13 | $29.40 | $29.61 | $29.26 | $29.37 | $28.52 | 246,501 |
| 2020-08-12 | $29.78 | $29.84 | $29.33 | $29.57 | $28.72 | 430,283 |
| 2020-08-11 | $29.81 | $30.01 | $29.30 | $29.45 | $28.60 | 584,155 |
| 2020-08-10 | $29.24 | $29.69 | $29.24 | $29.47 | $28.62 | 428,170 |
| 2020-08-07 | $28.60 | $29.19 | $28.57 | $29.19 | $28.35 | 1,463,910 |
| 2020-08-06 | $28.75 | $28.81 | $28.52 | $28.65 | $27.82 | 368,161 |
| 2020-08-05 | $28.44 | $28.82 | $28.38 | $28.81 | $27.98 | 285,115 |
| 2020-08-04 | $27.93 | $28.18 | $27.83 | $28.16 | $27.35 | 246,158 |
| 2020-08-03 | $27.81 | $28.06 | $27.64 | $28.02 | $27.21 | 288,057 |
| 2020-07-31 | $27.78 | $27.78 | $27.13 | $27.69 | $26.89 | 390,833 |
| 2020-07-30 | $27.69 | $27.94 | $27.47 | $27.86 | $27.06 | 848,378 |
| 2020-07-29 | $27.49 | $28.08 | $27.49 | $28.05 | $27.24 | 357,416 |
| 2020-07-28 | $27.48 | $27.67 | $27.33 | $27.33 | $26.54 | 453,134 |
| 2020-07-27 | $27.29 | $27.56 | $27.09 | $27.56 | $26.76 | 355,477 |
| 2020-07-24 | $27.55 | $27.60 | $27.18 | $27.25 | $26.46 | 437,721 |
| 2020-07-23 | $27.51 | $27.95 | $27.40 | $27.71 | $26.91 | 717,625 |
| 2020-07-22 | $27.33 | $27.65 | $27.30 | $27.52 | $26.72 | 382,440 |
| 2020-07-21 | $27.17 | $27.62 | $27.16 | $27.48 | $26.69 | 534,355 |
| 2020-07-20 | $26.98 | $27.08 | $26.79 | $26.92 | $26.14 | 585,103 |
| 2020-07-17 | $27.17 | $27.29 | $26.94 | $27.07 | $26.29 | 288,872 |
| 2020-07-16 | $27.13 | $27.28 | $26.91 | $27.10 | $26.32 | 828,164 |
| 2020-07-15 | $26.91 | $27.42 | $26.89 | $27.28 | $26.49 | 711,843 |
| 2020-07-14 | $25.82 | $26.30 | $25.75 | $26.30 | $25.54 | 377,870 |
| 2020-07-13 | $26.36 | $26.68 | $25.85 | $25.88 | $25.13 | 480,079 |
| 2020-07-10 | $25.56 | $26.13 | $25.51 | $26.11 | $25.36 | 668,888 |
| 2020-07-09 | $26.15 | $26.17 | $25.28 | $25.57 | $24.83 | 500,259 |
| 2020-07-08 | $26.03 | $26.30 | $25.67 | $26.15 | $25.39 | 342,714 |
| 2020-07-07 | $26.32 | $26.49 | $25.98 | $26.04 | $25.29 | 459,486 |
| 2020-07-06 | $26.87 | $26.96 | $26.45 | $26.58 | $25.81 | 322,477 |
| 2020-07-02 | $26.74 | $26.91 | $26.26 | $26.33 | $25.57 | 644,949 |
| 2020-07-01 | $26.62 | $26.84 | $26.11 | $26.17 | $25.41 | 326,474 |
| 2020-06-30 | $26.11 | $26.64 | $26.11 | $26.57 | $25.80 | 462,560 |
| 2020-06-29 | $25.49 | $26.34 | $25.38 | $26.20 | $25.44 | 830,072 |
| 2020-06-26 | $25.71 | $25.74 | $25.13 | $25.16 | $24.43 | 1,074,331 |
| 2020-06-25 | $25.39 | $25.93 | $25.19 | $25.93 | $25.18 | 512,471 |
| 2020-06-24 | $26.11 | $26.11 | $25.20 | $25.52 | $24.78 | 802,260 |
| 2020-06-23 | $26.65 | $26.75 | $26.30 | $26.44 | $25.68 | 466,636 |
| 2020-06-22 | $25.98 | $26.36 | $25.69 | $26.35 | $25.59 | 1,061,094 |
| 2020-06-19 | $27.02 | $27.06 | $26.07 | $26.27 | $25.41 | 518,492 |
| 2020-06-18 | $26.41 | $26.89 | $26.29 | $26.59 | $25.72 | 199,728 |
| 2020-06-17 | $27.29 | $27.36 | $26.62 | $26.66 | $25.79 | 354,792 |
| 2020-06-16 | $27.70 | $27.72 | $26.68 | $27.29 | $26.40 | 378,744 |
| 2020-06-15 | $25.14 | $26.81 | $25.13 | $26.60 | $25.73 | 387,079 |
| 2020-06-12 | $26.36 | $26.56 | $25.34 | $26.01 | $25.16 | 1,358,026 |
| 2020-06-11 | $26.31 | $26.56 | $25.33 | $25.40 | $24.57 | 1,021,985 |
| 2020-06-10 | $28.59 | $28.59 | $27.61 | $27.63 | $26.72 | 622,253 |
| 2020-06-09 | $28.92 | $29.00 | $28.41 | $28.69 | $27.75 | 1,018,946 |
| 2020-06-08 | $29.30 | $29.49 | $29.10 | $29.39 | $28.43 | 763,120 |
| 2020-06-05 | $28.80 | $29.23 | $28.61 | $28.82 | $27.88 | 733,107 |
| 2020-06-04 | $27.02 | $27.76 | $26.91 | $27.58 | $26.68 | 2,647,814 |
| 2020-06-03 | $26.69 | $27.37 | $26.69 | $27.21 | $26.32 | 2,978,940 |
| 2020-06-02 | $26.12 | $26.39 | $25.98 | $26.28 | $25.42 | 3,287,954 |
| 2020-06-01 | $25.77 | $26.30 | $25.71 | $25.97 | $25.12 | 2,391,644 |
| 2020-05-29 | $25.74 | $25.85 | $25.34 | $25.72 | $24.88 | 335,214 |
| 2020-05-28 | $27.16 | $27.16 | $25.87 | $25.99 | $25.14 | 394,858 |
| 2020-05-27 | $26.40 | $26.89 | $25.75 | $26.80 | $25.92 | 2,450,076 |
| 2020-05-26 | $25.71 | $25.98 | $25.66 | $25.82 | $24.97 | 965,389 |
| 2020-05-22 | $24.79 | $24.87 | $24.43 | $24.80 | $23.99 | 410,398 |
| 2020-05-21 | $24.68 | $24.87 | $24.44 | $24.70 | $23.89 | 245,038 |
| 2020-05-20 | $24.31 | $24.80 | $24.31 | $24.67 | $23.86 | 439,657 |
| 2020-05-19 | $24.33 | $24.54 | $23.92 | $23.92 | $23.14 | 530,498 |
| 2020-05-18 | $23.77 | $24.53 | $23.72 | $24.40 | $23.60 | 719,943 |
| 2020-05-15 | $22.31 | $22.89 | $22.20 | $22.77 | $22.02 | 493,385 |
| 2020-05-14 | $22.06 | $22.50 | $21.30 | $22.50 | $21.76 | 872,645 |
| 2020-05-13 | $23.09 | $23.15 | $22.11 | $22.40 | $21.67 | 648,142 |
| 2020-05-12 | $24.33 | $24.37 | $23.30 | $23.30 | $22.54 | 1,363,071 |
| 2020-05-11 | $24.32 | $24.51 | $23.88 | $24.23 | $23.44 | 616,281 |
| 2020-05-08 | $24.12 | $24.68 | $24.08 | $24.65 | $23.84 | 847,987 |
| 2020-05-07 | $23.65 | $23.88 | $23.49 | $23.66 | $22.89 | 243,742 |
| 2020-05-06 | $23.74 | $23.88 | $23.27 | $23.33 | $22.57 | 238,174 |
| 2020-05-05 | $23.96 | $24.33 | $23.52 | $23.61 | $22.84 | 572,299 |
| 2020-05-04 | $23.37 | $23.64 | $23.05 | $23.54 | $22.77 | 424,545 |
| 2020-05-01 | $24.03 | $24.03 | $23.31 | $23.65 | $22.88 | 1,348,939 |
| 2020-04-30 | $25.23 | $25.23 | $24.60 | $24.65 | $23.84 | 777,321 |
| 2020-04-29 | $25.07 | $25.92 | $24.92 | $25.66 | $24.82 | 925,350 |
| 2020-04-28 | $24.37 | $24.57 | $23.98 | $24.34 | $23.54 | 864,059 |
| 2020-04-27 | $23.07 | $24.01 | $23.06 | $23.83 | $23.05 | 1,534,722 |
| 2020-04-24 | $22.80 | $23.03 | $22.47 | $22.87 | $22.12 | 896,118 |
| 2020-04-23 | $22.45 | $22.96 | $22.41 | $22.59 | $21.85 | 493,999 |
| 2020-04-22 | $22.55 | $22.66 | $22.21 | $22.30 | $21.57 | 508,378 |
| 2020-04-21 | $22.01 | $22.34 | $21.82 | $22.14 | $21.41 | 741,195 |
| 2020-04-20 | $22.63 | $23.03 | $22.41 | $22.63 | $21.89 | 745,861 |
| 2020-04-17 | $22.92 | $23.23 | $22.72 | $23.09 | $22.33 | 863,757 |
| 2020-04-16 | $22.28 | $22.38 | $21.62 | $22.09 | $21.37 | 936,531 |
| 2020-04-15 | $22.52 | $22.79 | $22.06 | $22.25 | $21.52 | 875,036 |
| 2020-04-14 | $23.56 | $23.71 | $23.03 | $23.34 | $22.58 | 759,608 |
| 2020-04-13 | $23.57 | $23.62 | $22.69 | $22.95 | $22.20 | 668,688 |
| 2020-04-09 | $23.07 | $23.83 | $23.07 | $23.75 | $22.97 | 2,289,343 |
| 2020-04-08 | $21.94 | $22.75 | $21.74 | $22.58 | $21.84 | 756,015 |
| 2020-04-07 | $22.23 | $22.68 | $21.46 | $21.59 | $20.88 | 1,009,926 |
| 2020-04-06 | $20.60 | $21.56 | $20.60 | $21.43 | $20.73 | 525,474 |
| 2020-04-03 | $20.43 | $20.62 | $19.46 | $19.87 | $19.22 | 1,284,519 |
| 2020-04-02 | $20.21 | $21.06 | $19.98 | $20.59 | $19.92 | 2,869,733 |
| 2020-04-01 | $20.78 | $21.05 | $20.07 | $20.31 | $19.64 | 929,443 |
| 2020-03-31 | $21.84 | $22.13 | $21.41 | $21.84 | $21.12 | 1,115,820 |
| 2020-03-30 | $21.51 | $21.94 | $21.11 | $21.88 | $21.16 | 1,257,125 |
| 2020-03-27 | $21.51 | $22.03 | $21.11 | $21.39 | $20.69 | 2,849,845 |
| 2020-03-26 | $21.17 | $22.41 | $21.17 | $22.29 | $21.56 | 1,838,148 |
| 2020-03-25 | $20.80 | $21.75 | $20.19 | $20.89 | $20.21 | 2,446,001 |
| 2020-03-24 | $19.93 | $20.72 | $19.78 | $20.71 | $20.03 | 1,333,057 |
| 2020-03-23 | $19.34 | $19.47 | $18.35 | $18.96 | $18.34 | 8,594,228 |
| 2020-03-20 | $20.52 | $20.91 | $19.28 | $19.35 | $18.62 | 1,235,762 |
| 2020-03-19 | $19.31 | $20.65 | $18.75 | $20.24 | $19.48 | 1,189,786 |
| 2020-03-18 | $20.04 | $20.65 | $18.71 | $19.38 | $18.65 | 2,239,002 |
| 2020-03-17 | $20.51 | $21.48 | $19.61 | $21.38 | $20.57 | 2,211,644 |
| 2020-03-16 | $20.71 | $21.51 | $19.47 | $20.10 | $19.34 | 1,241,639 |
| 2020-03-13 | $22.80 | $23.20 | $21.25 | $23.20 | $22.32 | 2,785,997 |
| 2020-03-12 | $22.62 | $23.10 | $21.44 | $21.44 | $20.63 | 2,010,283 |
| 2020-03-11 | $25.10 | $25.29 | $23.91 | $24.26 | $23.34 | 2,628,432 |
| 2020-03-10 | $25.93 | $25.93 | $24.66 | $25.76 | $24.79 | 1,477,936 |
| 2020-03-09 | $25.82 | $26.47 | $25.00 | $25.04 | $24.09 | 993,416 |
| 2020-03-06 | $27.38 | $28.04 | $27.11 | $27.78 | $26.73 | 602,590 |
| 2020-03-05 | $28.65 | $28.76 | $27.94 | $28.29 | $27.22 | 462,450 |
| 2020-03-04 | $28.91 | $29.34 | $28.55 | $29.29 | $28.18 | 457,226 |
| 2020-03-03 | $29.09 | $29.53 | $28.14 | $28.44 | $27.37 | 511,070 |
| 2020-03-02 | $28.50 | $29.07 | $28.00 | $29.07 | $27.97 | 1,290,111 |
| 2020-02-28 | $27.90 | $28.59 | $27.80 | $28.40 | $27.33 | 1,060,772 |
| 2020-02-27 | $29.27 | $29.90 | $28.73 | $28.75 | $27.66 | 1,542,196 |
| 2020-02-26 | $30.42 | $30.63 | $29.87 | $29.90 | $28.77 | 449,741 |
| 2020-02-25 | $31.45 | $31.45 | $30.18 | $30.29 | $29.15 | 648,722 |
| 2020-02-24 | $31.28 | $31.49 | $31.18 | $31.34 | $30.16 | 571,773 |
| 2020-02-21 | $32.54 | $32.54 | $32.17 | $32.30 | $31.08 | 260,338 |
| 2020-02-20 | $32.45 | $32.72 | $32.30 | $32.67 | $31.44 | 279,795 |
| 2020-02-19 | $32.52 | $32.61 | $32.40 | $32.50 | $31.27 | 319,231 |
| 2020-02-18 | $32.46 | $32.57 | $32.21 | $32.41 | $31.19 | 209,541 |
| 2020-02-14 | $32.76 | $32.76 | $32.47 | $32.57 | $31.34 | 253,098 |
| 2020-02-13 | $32.43 | $32.79 | $32.43 | $32.72 | $31.48 | 5,195,598 |
| 2020-02-12 | $32.62 | $32.67 | $32.48 | $32.62 | $31.39 | 224,930 |
| 2020-02-11 | $32.33 | $32.61 | $32.27 | $32.41 | $31.19 | 508,285 |
| 2020-02-10 | $32.00 | $32.16 | $31.95 | $32.16 | $30.94 | 289,092 |
| 2020-02-07 | $32.36 | $32.36 | $31.95 | $32.04 | $30.83 | 426,177 |
| 2020-02-06 | $32.74 | $32.76 | $32.50 | $32.51 | $31.28 | 203,964 |
| 2020-02-05 | $32.34 | $32.65 | $32.24 | $32.63 | $31.40 | 367,116 |
| 2020-02-04 | $31.99 | $32.15 | $31.96 | $32.01 | $30.80 | 212,460 |
| 2020-02-03 | $31.49 | $31.77 | $31.49 | $31.62 | $30.42 | 452,658 |
| 2020-01-31 | $31.94 | $31.95 | $31.25 | $31.34 | $30.16 | 302,192 |
| 2020-01-30 | $31.87 | $32.11 | $31.71 | $32.08 | $30.87 | 380,850 |
| 2020-01-29 | $32.40 | $32.48 | $32.09 | $32.10 | $30.89 | 250,928 |
| 2020-01-28 | $32.26 | $32.44 | $32.21 | $32.36 | $31.14 | 331,049 |
| 2020-01-27 | $31.98 | $32.27 | $31.88 | $32.06 | $30.85 | 408,650 |
| 2020-01-24 | $33.04 | $33.05 | $32.28 | $32.49 | $31.26 | 418,495 |
| 2020-01-23 | $32.91 | $33.05 | $32.55 | $32.97 | $31.72 | 524,794 |
| 2020-01-22 | $33.10 | $33.16 | $32.92 | $32.98 | $31.73 | 235,609 |
| 2020-01-21 | $33.16 | $33.16 | $32.94 | $33.00 | $31.75 | 251,693 |
| 2020-01-17 | $33.48 | $33.48 | $33.20 | $33.28 | $32.02 | 299,822 |
| 2020-01-16 | $33.19 | $33.41 | $33.18 | $33.37 | $32.11 | 321,761 |
| 2020-01-15 | $32.80 | $33.10 | $32.80 | $32.98 | $31.73 | 207,800 |
| 2020-01-14 | $32.62 | $33.03 | $32.56 | $32.88 | $31.64 | 352,867 |
| 2020-01-13 | $32.51 | $32.73 | $32.36 | $32.70 | $31.46 | 212,519 |
| 2020-01-10 | $32.63 | $32.63 | $32.36 | $32.46 | $31.23 | 306,033 |
| 2020-01-09 | $32.73 | $32.73 | $32.54 | $32.61 | $31.38 | 286,835 |
| 2020-01-08 | $32.47 | $32.71 | $32.47 | $32.56 | $31.33 | 281,064 |
| 2020-01-07 | $32.51 | $32.59 | $32.39 | $32.50 | $31.27 | 436,731 |
| 2020-01-06 | $32.32 | $32.61 | $32.24 | $32.59 | $31.36 | 355,270 |
| 2020-01-03 | $32.29 | $32.59 | $32.23 | $32.52 | $31.29 | 276,144 |
| 2020-01-02 | $32.85 | $32.85 | $32.38 | $32.65 | $31.42 | 1,168,818 |
| 2019-12-31 | $32.46 | $32.74 | $32.45 | $32.63 | $31.40 | 252,693 |
| 2019-12-30 | $32.68 | $32.69 | $32.40 | $32.56 | $31.33 | 541,582 |
| 2019-12-27 | $32.89 | $32.89 | $32.55 | $32.64 | $31.41 | 2,370,218 |
| 2019-12-26 | $32.84 | $32.84 | $32.73 | $32.81 | $31.57 | 182,145 |
| 2019-12-24 | $32.78 | $32.81 | $32.70 | $32.81 | $31.57 | 159,398 |
| 2019-12-23 | $32.74 | $32.75 | $32.57 | $32.75 | $31.51 | 412,062 |
| 2019-12-20 | $32.69 | $32.76 | $32.63 | $32.68 | $31.44 | 401,810 |
| 2019-12-19 | $32.67 | $32.77 | $32.63 | $32.77 | $31.38 | 1,017,968 |
| 2019-12-18 | $32.61 | $32.67 | $32.51 | $32.64 | $31.25 | 270,521 |
| 2019-12-17 | $32.46 | $32.54 | $32.35 | $32.52 | $31.14 | 223,099 |
| 2019-12-16 | $32.39 | $32.55 | $32.36 | $32.38 | $31.00 | 204,084 |
| 2019-12-13 | $32.28 | $32.45 | $32.00 | $32.12 | $30.75 | 234,973 |
| 2019-12-12 | $31.99 | $32.47 | $31.95 | $32.29 | $30.92 | 246,321 |
| 2019-12-11 | $32.06 | $32.07 | $31.89 | $31.99 | $30.63 | 353,358 |
| 2019-12-10 | $32.01 | $32.07 | $31.91 | $32.00 | $30.64 | 349,880 |
| 2019-12-09 | $32.08 | $32.12 | $32.00 | $32.00 | $30.64 | 155,595 |
| 2019-12-06 | $32.04 | $32.18 | $32.02 | $32.08 | $30.72 | 500,124 |
| 2019-12-05 | $31.79 | $31.83 | $31.63 | $31.70 | $30.35 | 222,068 |
| 2019-12-04 | $31.62 | $31.79 | $31.58 | $31.67 | $30.32 | 161,128 |
| 2019-12-03 | $31.27 | $31.46 | $31.12 | $31.46 | $30.12 | 211,269 |
| 2019-12-02 | $31.96 | $31.96 | $31.55 | $31.55 | $30.21 | 481,289 |
| 2019-11-29 | $32.04 | $32.07 | $31.86 | $31.87 | $30.51 | 137,266 |
| 2019-11-27 | $31.98 | $32.11 | $31.96 | $32.08 | $30.72 | 947,777 |
| 2019-11-26 | $31.89 | $32.00 | $31.83 | $31.87 | $30.51 | 2,080,045 |
| 2019-11-25 | $31.44 | $31.89 | $31.40 | $31.87 | $30.51 | 213,940 |
| 2019-11-22 | $31.24 | $31.30 | $31.10 | $31.27 | $29.94 | 222,520 |
| 2019-11-21 | $31.37 | $31.37 | $31.09 | $31.17 | $29.84 | 287,769 |
| 2019-11-20 | $31.32 | $31.50 | $31.08 | $31.32 | $29.99 | 253,299 |
| 2019-11-19 | $31.45 | $31.54 | $31.28 | $31.44 | $30.10 | 177,347 |
| 2019-11-18 | $31.39 | $31.41 | $31.25 | $31.37 | $30.04 | 168,627 |
| 2019-11-15 | $31.46 | $31.51 | $31.35 | $31.45 | $30.11 | 140,270 |
| 2019-11-14 | $31.22 | $31.39 | $31.22 | $31.26 | $29.93 | 188,615 |
| 2019-11-13 | $31.22 | $31.33 | $31.11 | $31.26 | $29.93 | 279,356 |
| 2019-11-12 | $31.42 | $31.60 | $31.32 | $31.37 | $30.04 | 2,136,989 |
| 2019-11-11 | $31.27 | $31.43 | $31.26 | $31.39 | $30.05 | 101,053 |
| 2019-11-08 | $31.32 | $31.47 | $31.23 | $31.47 | $30.13 | 122,817 |
| 2019-11-07 | $31.54 | $31.64 | $31.30 | $31.40 | $30.06 | 332,811 |
| 2019-11-06 | $31.45 | $31.45 | $31.20 | $31.29 | $29.96 | 1,422,108 |
| 2019-11-05 | $31.50 | $31.72 | $31.46 | $31.48 | $30.14 | 325,813 |
| 2019-11-04 | $31.44 | $31.46 | $31.30 | $31.41 | $30.07 | 922,283 |
| 2019-11-01 | $30.88 | $31.20 | $30.88 | $31.20 | $29.87 | 303,847 |
| 2019-10-31 | $30.86 | $30.86 | $30.49 | $30.71 | $29.40 | 212,512 |
| 2019-10-30 | $31.01 | $31.01 | $30.71 | $30.90 | $29.59 | 147,705 |
| 2019-10-29 | $30.85 | $31.10 | $30.82 | $30.99 | $29.67 | 163,154 |
| 2019-10-28 | $30.80 | $31.04 | $30.80 | $30.92 | $29.60 | 396,390 |
| 2019-10-25 | $30.44 | $30.77 | $30.44 | $30.67 | $29.37 | 140,848 |
| 2019-10-24 | $30.61 | $30.61 | $30.33 | $30.48 | $29.18 | 206,625 |
| 2019-10-23 | $30.45 | $30.55 | $30.41 | $30.48 | $29.18 | 216,568 |
| 2019-10-22 | $30.51 | $30.63 | $30.40 | $30.48 | $29.18 | 225,826 |
| 2019-10-21 | $30.46 | $30.61 | $30.45 | $30.45 | $29.15 | 186,748 |
| 2019-10-18 | $30.22 | $30.31 | $29.95 | $30.19 | $28.91 | 228,543 |
| 2019-10-17 | $30.15 | $30.34 | $30.10 | $30.32 | $29.03 | 2,141,879 |
| 2019-10-16 | $29.96 | $30.14 | $29.94 | $30.00 | $28.72 | 203,500 |
| 2019-10-15 | $29.76 | $30.12 | $29.70 | $30.01 | $28.73 | 195,252 |
| 2019-10-14 | $29.73 | $29.73 | $29.58 | $29.69 | $28.43 | 197,784 |
| 2019-10-11 | $29.67 | $30.09 | $29.67 | $29.80 | $28.53 | 357,262 |
| 2019-10-10 | $29.19 | $29.44 | $29.15 | $29.28 | $28.03 | 543,545 |
| 2019-10-09 | $29.21 | $29.26 | $29.05 | $29.14 | $27.90 | 350,375 |
| 2019-10-08 | $29.22 | $29.28 | $28.95 | $28.98 | $27.75 | 589,617 |
| 2019-10-07 | $29.46 | $29.71 | $29.37 | $29.48 | $28.23 | 1,001,707 |
| 2019-10-04 | $29.34 | $29.57 | $29.18 | $29.57 | $28.31 | 209,384 |
| 2019-10-03 | $29.04 | $29.30 | $28.70 | $29.29 | $28.04 | 1,464,763 |
| 2019-10-02 | $29.26 | $29.26 | $28.90 | $29.15 | $27.91 | 516,851 |
| 2019-10-01 | $30.14 | $30.34 | $29.37 | $29.43 | $28.18 | 381,375 |
| 2019-09-30 | $29.97 | $30.14 | $29.87 | $30.00 | $28.72 | 174,258 |
| 2019-09-27 | $30.22 | $30.29 | $29.78 | $29.90 | $28.63 | 342,180 |
| 2019-09-26 | $30.42 | $30.42 | $30.06 | $30.14 | $28.86 | 1,965,730 |
| 2019-09-25 | $30.10 | $30.49 | $29.98 | $30.45 | $29.15 | 182,444 |
| 2019-09-24 | $30.60 | $30.66 | $30.01 | $30.09 | $28.81 | 216,348 |
| 2019-09-23 | $30.43 | $30.68 | $30.41 | $30.56 | $29.26 | 203,073 |
| 2019-09-20 | $30.60 | $30.77 | $30.43 | $30.53 | $29.23 | 263,969 |
| 2019-09-19 | $30.91 | $31.11 | $30.72 | $30.74 | $29.31 | 302,541 |
| 2019-09-18 | $31.02 | $31.04 | $30.62 | $30.85 | $29.42 | 254,172 |
| 2019-09-17 | $31.06 | $31.06 | $30.87 | $31.03 | $29.59 | 135,572 |
| 2019-09-16 | $30.97 | $31.25 | $30.86 | $31.15 | $29.70 | 220,439 |
| 2019-09-13 | $31.15 | $31.31 | $31.01 | $31.02 | $29.58 | 477,044 |
| 2019-09-12 | $31.08 | $31.10 | $30.75 | $31.00 | $29.56 | 215,091 |
| 2019-09-11 | $30.55 | $31.02 | $30.43 | $31.00 | $29.56 | 361,759 |
| 2019-09-10 | $30.08 | $30.47 | $29.97 | $30.47 | $29.06 | 2,039,834 |
| 2019-09-09 | $29.91 | $30.14 | $29.80 | $30.14 | $28.74 | 804,413 |
| 2019-09-06 | $29.89 | $29.99 | $29.74 | $29.75 | $28.37 | 183,209 |
| 2019-09-05 | $29.69 | $30.07 | $29.67 | $29.87 | $28.48 | 365,022 |
| 2019-09-04 | $29.34 | $29.38 | $29.22 | $29.33 | $27.97 | 143,963 |
| 2019-09-03 | $29.20 | $29.33 | $28.93 | $29.05 | $27.70 | 230,338 |
| 2019-08-30 | $29.60 | $29.62 | $29.30 | $29.47 | $28.10 | 274,692 |
| 2019-08-29 | $29.26 | $29.51 | $29.26 | $29.46 | $28.09 | 172,938 |
| 2019-08-28 | $28.60 | $29.09 | $28.54 | $28.97 | $27.62 | 200,545 |
| 2019-08-27 | $29.23 | $29.23 | $28.61 | $28.65 | $27.32 | 190,972 |
| 2019-08-26 | $29.01 | $29.05 | $28.82 | $29.05 | $27.70 | 183,614 |
| 2019-08-23 | $29.43 | $29.61 | $28.67 | $28.73 | $27.40 | 355,415 |
| 2019-08-22 | $29.70 | $29.77 | $29.42 | $29.60 | $28.23 | 155,741 |
| 2019-08-21 | $29.68 | $29.70 | $29.56 | $29.65 | $28.27 | 131,236 |
| 2019-08-20 | $29.54 | $29.58 | $29.40 | $29.40 | $28.03 | 142,773 |
| 2019-08-19 | $29.65 | $29.75 | $29.58 | $29.62 | $28.24 | 145,385 |
| 2019-08-16 | $28.88 | $29.36 | $28.88 | $29.30 | $27.94 | 185,616 |
| 2019-08-15 | $28.96 | $28.96 | $28.59 | $28.73 | $27.40 | 190,829 |
| 2019-08-14 | $29.17 | $29.19 | $28.76 | $28.85 | $27.51 | 375,635 |
| 2019-08-13 | $29.31 | $29.97 | $29.17 | $29.66 | $28.28 | 326,356 |
| 2019-08-12 | $29.56 | $29.60 | $29.29 | $29.36 | $28.00 | 519,753 |
| 2019-08-09 | $30.01 | $30.01 | $29.65 | $29.72 | $28.34 | 214,697 |
| 2019-08-08 | $29.65 | $30.12 | $29.65 | $30.12 | $28.72 | 237,391 |
| 2019-08-07 | $29.18 | $29.54 | $28.94 | $29.44 | $28.07 | 408,148 |
| 2019-08-06 | $29.40 | $29.53 | $29.10 | $29.48 | $28.11 | 1,954,261 |
| 2019-08-05 | $29.55 | $29.55 | $28.88 | $29.19 | $27.83 | 220,730 |
| 2019-08-02 | $30.28 | $30.30 | $29.84 | $30.09 | $28.69 | 668,708 |
| 2019-08-01 | $30.97 | $31.17 | $30.31 | $30.40 | $28.99 | 334,199 |
| 2019-07-31 | $31.20 | $31.39 | $30.72 | $30.90 | $29.47 | 494,079 |
| 2019-07-30 | $30.72 | $31.22 | $30.65 | $31.21 | $29.76 | 197,961 |
| 2019-07-29 | $31.14 | $31.14 | $30.82 | $30.90 | $29.47 | 368,674 |
| 2019-07-26 | $30.83 | $31.16 | $30.83 | $31.13 | $29.68 | 317,935 |
| 2019-07-25 | $31.12 | $31.12 | $30.73 | $30.77 | $29.34 | 1,780,293 |
| 2019-07-24 | $30.57 | $31.17 | $30.57 | $31.12 | $29.67 | 233,484 |
| 2019-07-23 | $30.53 | $30.63 | $30.41 | $30.63 | $29.21 | 231,545 |
| 2019-07-22 | $30.50 | $30.60 | $30.37 | $30.39 | $28.98 | 180,730 |
| 2019-07-19 | $30.63 | $30.73 | $30.44 | $30.44 | $29.03 | 217,824 |
| 2019-07-18 | $30.45 | $30.63 | $30.38 | $30.59 | $29.17 | 191,487 |
| 2019-07-17 | $30.72 | $30.72 | $30.42 | $30.49 | $29.07 | 232,698 |
| 2019-07-16 | $30.67 | $30.88 | $30.62 | $30.71 | $29.28 | 438,300 |
| 2019-07-15 | $30.95 | $30.95 | $30.62 | $30.70 | $29.27 | 2,085,186 |
| 2019-07-12 | $30.65 | $30.95 | $30.64 | $30.86 | $29.43 | 190,019 |
| 2019-07-11 | $30.78 | $30.78 | $30.46 | $30.60 | $29.18 | 217,859 |
| 2019-07-10 | $30.84 | $30.87 | $30.58 | $30.73 | $29.30 | 330,195 |
| 2019-07-09 | $30.50 | $30.68 | $30.50 | $30.66 | $29.24 | 159,225 |
| 2019-07-08 | $30.86 | $30.89 | $30.61 | $30.64 | $29.22 | 177,426 |
| 2019-07-05 | $30.70 | $30.95 | $30.57 | $30.95 | $29.51 | 205,317 |
| 2019-07-03 | $30.70 | $30.86 | $30.64 | $30.83 | $29.40 | 134,236 |
| 2019-07-02 | $30.75 | $30.76 | $30.46 | $30.62 | $29.20 | 252,075 |
| 2019-07-01 | $31.04 | $31.10 | $30.59 | $30.74 | $29.31 | 958,069 |
| 2019-06-28 | $30.31 | $30.70 | $30.31 | $30.64 | $29.22 | 2,268,780 |
| 2019-06-27 | $29.81 | $30.24 | $29.81 | $30.24 | $28.84 | 208,832 |
| 2019-06-26 | $29.88 | $29.95 | $29.70 | $29.72 | $28.34 | 155,272 |
| 2019-06-25 | $29.98 | $30.00 | $29.74 | $29.77 | $28.39 | 211,327 |
| 2019-06-24 | $30.35 | $30.35 | $29.94 | $29.94 | $28.55 | 2,170,713 |
| 2019-06-21 | $30.51 | $30.51 | $30.20 | $30.29 | $28.88 | 230,693 |
| 2019-06-20 | $30.79 | $30.81 | $30.50 | $30.65 | $29.10 | 251,389 |
| 2019-06-19 | $30.44 | $30.52 | $30.30 | $30.48 | $28.94 | 127,745 |
| 2019-06-18 | $30.26 | $30.61 | $30.24 | $30.39 | $28.85 | 1,803,795 |
| 2019-06-17 | $29.98 | $30.17 | $29.97 | $30.03 | $28.51 | 104,609 |
| 2019-06-14 | $30.10 | $30.10 | $29.86 | $29.87 | $28.36 | 103,228 |
| 2019-06-13 | $29.97 | $30.11 | $29.92 | $30.07 | $28.55 | 113,242 |
| 2019-06-12 | $29.78 | $29.85 | $29.66 | $29.79 | $28.28 | 144,085 |
| 2019-06-11 | $30.11 | $30.15 | $29.68 | $29.80 | $28.29 | 337,640 |
| 2019-06-10 | $29.83 | $30.12 | $29.82 | $29.88 | $28.37 | 169,857 |
| 2019-06-07 | $29.65 | $29.83 | $29.56 | $29.72 | $28.22 | 232,134 |
| 2019-06-06 | $29.57 | $29.65 | $29.25 | $29.54 | $28.05 | 207,749 |
| 2019-06-05 | $29.71 | $29.71 | $29.30 | $29.58 | $28.09 | 135,260 |
| 2019-06-04 | $29.13 | $29.62 | $29.11 | $29.61 | $28.11 | 166,885 |
| 2019-06-03 | $28.78 | $28.98 | $28.65 | $28.84 | $27.38 | 226,813 |
| 2019-05-31 | $28.76 | $28.89 | $28.64 | $28.75 | $27.30 | 726,824 |
| 2019-05-30 | $29.27 | $29.45 | $28.97 | $29.12 | $27.65 | 139,072 |
| 2019-05-29 | $29.30 | $29.30 | $29.02 | $29.22 | $27.74 | 196,894 |
| 2019-05-28 | $29.73 | $29.83 | $29.44 | $29.44 | $27.95 | 153,399 |
| 2019-05-24 | $29.64 | $29.72 | $29.50 | $29.67 | $28.17 | 444,990 |
| 2019-05-23 | $29.76 | $29.77 | $29.29 | $29.45 | $27.96 | 171,091 |
| 2019-05-22 | $30.20 | $30.24 | $29.94 | $30.01 | $28.49 | 159,625 |
| 2019-05-21 | $30.06 | $30.35 | $30.06 | $30.31 | $28.78 | 217,625 |
| 2019-05-20 | $29.95 | $30.11 | $29.86 | $29.92 | $28.41 | 132,920 |
| 2019-05-17 | $30.33 | $30.56 | $30.13 | $30.14 | $28.62 | 205,054 |
| 2019-05-16 | $30.46 | $30.75 | $30.46 | $30.54 | $29.00 | 240,963 |
| 2019-05-15 | $30.05 | $30.42 | $30.01 | $30.37 | $28.84 | 247,999 |
| 2019-05-14 | $29.96 | $30.39 | $29.92 | $30.28 | $28.75 | 185,182 |
| 2019-05-13 | $30.33 | $30.35 | $29.80 | $29.89 | $28.38 | 2,668,109 |
| 2019-05-10 | $30.71 | $30.90 | $30.31 | $30.86 | $29.30 | 427,862 |
| 2019-05-09 | $30.68 | $30.85 | $30.32 | $30.82 | $29.26 | 227,404 |
| 2019-05-08 | $31.03 | $31.15 | $30.87 | $30.90 | $29.34 | 203,032 |
| 2019-05-07 | $31.39 | $31.44 | $30.83 | $31.03 | $29.46 | 178,031 |
| 2019-05-06 | $31.15 | $31.73 | $31.15 | $31.64 | $30.04 | 184,755 |
| 2019-05-03 | $31.22 | $31.65 | $31.21 | $31.64 | $30.04 | 604,128 |
| 2019-05-02 | $30.95 | $31.18 | $30.73 | $31.08 | $29.51 | 145,872 |
| 2019-05-01 | $31.35 | $31.36 | $30.94 | $30.94 | $29.38 | 191,014 |
| 2019-04-30 | $31.40 | $31.41 | $31.00 | $31.25 | $29.67 | 194,664 |
| 2019-04-29 | $31.36 | $31.52 | $31.32 | $31.42 | $29.83 | 146,024 |
| 2019-04-26 | $30.99 | $31.33 | $30.95 | $31.31 | $29.73 | 207,527 |
| 2019-04-25 | $31.16 | $31.16 | $30.79 | $30.97 | $29.40 | 161,707 |
| 2019-04-24 | $31.21 | $31.40 | $31.16 | $31.28 | $29.70 | 1,954,077 |
| 2019-04-23 | $30.75 | $31.27 | $30.75 | $31.21 | $29.63 | 235,395 |
| 2019-04-22 | $30.78 | $30.84 | $30.61 | $30.75 | $29.20 | 1,673,877 |
| 2019-04-18 | $30.94 | $30.96 | $30.67 | $30.85 | $29.29 | 215,618 |
| 2019-04-17 | $31.29 | $31.29 | $30.77 | $30.92 | $29.36 | 243,165 |
| 2019-04-16 | $31.21 | $31.22 | $31.08 | $31.19 | $29.61 | 129,431 |
| 2019-04-15 | $31.24 | $31.24 | $31.00 | $31.11 | $29.54 | 159,937 |
| 2019-04-12 | $31.26 | $31.29 | $31.09 | $31.22 | $29.64 | 147,783 |
| 2019-04-11 | $31.15 | $31.17 | $31.02 | $31.08 | $29.51 | 161,030 |
| 2019-04-10 | $30.80 | $31.11 | $30.79 | $31.10 | $29.53 | 242,229 |
| 2019-04-09 | $30.97 | $31.00 | $30.67 | $30.70 | $29.15 | 383,681 |
| 2019-04-08 | $31.04 | $31.11 | $30.91 | $31.09 | $29.52 | 203,119 |
| 2019-04-05 | $30.94 | $31.15 | $30.93 | $31.14 | $29.57 | 137,167 |
| 2019-04-04 | $30.72 | $30.85 | $30.65 | $30.83 | $29.27 | 1,847,543 |
| 2019-04-03 | $30.79 | $30.87 | $30.60 | $30.70 | $29.15 | 238,696 |
| 2019-04-02 | $30.64 | $30.64 | $30.37 | $30.53 | $28.99 | 211,349 |
| 2019-04-01 | $30.46 | $30.62 | $30.39 | $30.60 | $29.05 | 307,020 |
| 2019-03-29 | $30.36 | $30.40 | $30.09 | $30.23 | $28.70 | 258,718 |
| 2019-03-28 | $29.96 | $30.18 | $29.83 | $30.14 | $28.62 | 819,414 |
| 2019-03-27 | $29.96 | $30.06 | $29.56 | $29.87 | $28.36 | 175,111 |
| 2019-03-26 | $29.90 | $30.14 | $29.79 | $29.98 | $28.46 | 150,350 |
| 2019-03-25 | $29.54 | $29.85 | $29.33 | $29.67 | $28.17 | 350,990 |
| 2019-03-22 | $30.43 | $30.48 | $29.56 | $29.57 | $28.08 | 347,236 |
| 2019-03-21 | $30.15 | $30.75 | $30.15 | $30.62 | $29.07 | 200,028 |
| 2019-03-20 | $30.45 | $30.63 | $30.08 | $30.24 | $28.71 | 827,365 |
| 2019-03-19 | $30.79 | $30.79 | $30.43 | $30.49 | $28.95 | 294,543 |
| 2019-03-18 | $30.53 | $30.76 | $30.42 | $30.66 | $29.11 | 213,700 |
| 2019-03-15 | $30.44 | $30.66 | $30.40 | $30.48 | $28.94 | 192,666 |
| 2019-03-14 | $30.61 | $30.61 | $30.46 | $30.48 | $28.85 | 167,075 |
| 2019-03-13 | $30.58 | $30.74 | $30.58 | $30.59 | $28.95 | 298,787 |
| 2019-03-12 | $30.50 | $30.59 | $30.38 | $30.47 | $28.84 | 4,005,768 |
| 2019-03-11 | $30.09 | $30.48 | $30.07 | $30.48 | $28.85 | 4,941,122 |
| 2019-03-08 | $29.84 | $30.00 | $29.79 | $29.96 | $28.35 | 552,370 |
| 2019-03-07 | $30.29 | $30.29 | $29.95 | $30.01 | $28.40 | 252,042 |
| 2019-03-06 | $30.84 | $30.85 | $30.27 | $30.28 | $28.66 | 2,823,984 |
| 2019-03-05 | $30.97 | $30.98 | $30.82 | $30.83 | $29.18 | 228,277 |
| 2019-03-04 | $31.29 | $31.29 | $30.73 | $30.97 | $29.31 | 1,366,689 |
| 2019-03-01 | $31.17 | $31.24 | $30.94 | $31.20 | $29.53 | 516,431 |
| 2019-02-28 | $31.05 | $31.08 | $30.88 | $30.94 | $29.28 | 174,256 |
| 2019-02-27 | $30.94 | $31.11 | $30.87 | $31.09 | $29.42 | 213,165 |
| 2019-02-26 | $31.23 | $31.27 | $31.01 | $31.01 | $29.35 | 292,840 |
| 2019-02-25 | $31.45 | $31.53 | $31.26 | $31.28 | $29.60 | 222,880 |
| 2019-02-22 | $31.08 | $31.29 | $31.08 | $31.27 | $29.59 | 184,800 |
| 2019-02-21 | $31.09 | $31.11 | $30.87 | $31.02 | $29.36 | 243,526 |
| 2019-02-20 | $31.00 | $31.17 | $30.95 | $31.13 | $29.46 | 497,892 |
| 2019-02-19 | $30.78 | $31.07 | $30.78 | $30.98 | $29.32 | 800,357 |
| 2019-02-15 | $30.62 | $30.89 | $30.54 | $30.89 | $29.23 | 700,928 |
| 2019-02-14 | $30.23 | $30.55 | $30.17 | $30.42 | $28.79 | 314,217 |
| 2019-02-13 | $30.37 | $30.43 | $30.22 | $30.37 | $28.74 | 278,969 |
| 2019-02-12 | $30.08 | $30.30 | $30.08 | $30.27 | $28.65 | 1,128,179 |
| 2019-02-11 | $29.76 | $29.92 | $29.65 | $29.91 | $28.31 | 1,750,538 |
| 2019-02-08 | $29.51 | $29.67 | $29.42 | $29.65 | $28.06 | 170,122 |
| 2019-02-07 | $29.75 | $29.86 | $29.43 | $29.65 | $28.06 | 468,872 |
| 2019-02-06 | $29.96 | $30.03 | $29.81 | $29.94 | $28.33 | 188,471 |
| 2019-02-05 | $29.95 | $30.04 | $29.78 | $29.98 | $28.37 | 1,270,903 |
| 2019-02-04 | $29.63 | $29.89 | $29.51 | $29.89 | $28.29 | 266,306 |
| 2019-02-01 | $29.57 | $29.66 | $29.44 | $29.59 | $28.00 | 2,310,982 |
| 2019-01-31 | $29.27 | $29.58 | $29.27 | $29.54 | $27.96 | 797,406 |
| 2019-01-30 | $29.16 | $29.41 | $28.92 | $29.29 | $27.72 | 187,634 |
| 2019-01-29 | $29.09 | $29.12 | $28.95 | $29.02 | $27.46 | 196,346 |
| 2019-01-28 | $28.90 | $29.10 | $28.83 | $29.05 | $27.49 | 443,082 |
| 2019-01-25 | $28.98 | $29.22 | $28.97 | $29.15 | $27.59 | 230,109 |
| 2019-01-24 | $28.57 | $28.83 | $28.55 | $28.80 | $27.26 | 286,600 |
| 2019-01-23 | $28.77 | $28.91 | $28.38 | $28.58 | $27.05 | 444,444 |
| 2019-01-22 | $28.97 | $29.06 | $28.52 | $28.67 | $27.13 | 686,121 |
| 2019-01-18 | $28.97 | $29.23 | $28.89 | $29.14 | $27.58 | 1,066,241 |
| 2019-01-17 | $28.46 | $28.91 | $28.46 | $28.83 | $27.28 | 152,936 |
| 2019-01-16 | $28.36 | $28.66 | $28.36 | $28.54 | $27.01 | 420,972 |
| 2019-01-15 | $28.21 | $28.37 | $28.09 | $28.37 | $26.85 | 300,650 |
| 2019-01-14 | $28.19 | $28.33 | $28.08 | $28.13 | $26.62 | 541,777 |
| 2019-01-11 | $28.21 | $28.41 | $28.14 | $28.37 | $26.85 | 542,564 |
| 2019-01-10 | $28.02 | $28.33 | $27.90 | $28.31 | $26.79 | 1,181,977 |
| 2019-01-09 | $28.04 | $28.28 | $27.94 | $28.18 | $26.67 | 902,926 |
| 2019-01-08 | $27.74 | $27.92 | $27.48 | $27.92 | $26.42 | 208,755 |
| 2019-01-07 | $27.03 | $27.66 | $26.94 | $27.50 | $26.03 | 453,693 |
| 2019-01-04 | $26.39 | $27.08 | $26.39 | $27.01 | $25.56 | 1,568,724 |
| 2019-01-03 | $26.33 | $26.51 | $25.95 | $26.03 | $24.63 | 509,493 |
| 2019-01-02 | $26.01 | $26.59 | $25.90 | $26.50 | $25.08 | 1,382,497 |
| 2018-12-31 | $26.33 | $26.40 | $25.96 | $26.36 | $24.95 | 803,468 |
| 2018-12-28 | $26.12 | $26.56 | $25.96 | $26.16 | $24.76 | 1,116,987 |
| 2018-12-27 | $25.70 | $26.09 | $25.20 | $26.09 | $24.69 | 952,256 |
| 2018-12-26 | $24.85 | $26.01 | $24.79 | $25.97 | $24.58 | 1,582,821 |
| 2018-12-24 | $25.17 | $25.28 | $24.81 | $24.83 | $23.50 | 591,362 |
| 2018-12-21 | $26.04 | $26.17 | $25.23 | $25.26 | $23.91 | 766,661 |
| 2018-12-20 | $26.47 | $26.58 | $25.79 | $26.12 | $24.56 | 1,180,276 |
| 2018-12-19 | $27.11 | $27.43 | $26.43 | $26.55 | $24.96 | 516,073 |
| 2018-12-18 | $27.37 | $27.55 | $27.00 | $27.12 | $25.50 | 377,433 |
| 2018-12-17 | $27.71 | $27.90 | $27.00 | $27.13 | $25.51 | 316,715 |
| 2018-12-14 | $28.05 | $28.30 | $27.72 | $27.77 | $26.11 | 413,554 |
| 2018-12-13 | $28.73 | $28.75 | $28.19 | $28.22 | $26.53 | 1,277,236 |
| 2018-12-12 | $28.69 | $29.01 | $28.64 | $28.64 | $26.93 | 3,243,222 |
| 2018-12-11 | $28.85 | $28.91 | $28.22 | $28.39 | $26.69 | 671,146 |
| 2018-12-10 | $28.58 | $28.65 | $28.06 | $28.45 | $26.75 | 231,387 |
| 2018-12-07 | $29.14 | $29.39 | $28.42 | $28.58 | $26.87 | 440,067 |
| 2018-12-06 | $28.78 | $29.16 | $28.44 | $29.16 | $27.42 | 371,758 |
| 2018-12-04 | $30.44 | $30.46 | $29.15 | $29.24 | $27.49 | 448,600 |
| 2018-12-03 | $30.56 | $30.60 | $30.09 | $30.49 | $28.67 | 1,091,005 |
| 2018-11-30 | $29.91 | $30.21 | $29.90 | $30.17 | $28.37 | 146,102 |
| 2018-11-29 | $29.98 | $30.20 | $29.76 | $30.00 | $28.21 | 236,129 |
| 2018-11-28 | $29.47 | $30.11 | $29.22 | $30.07 | $28.27 | 2,759,635 |
| 2018-11-27 | $29.51 | $29.60 | $29.34 | $29.40 | $27.64 | 204,190 |
| 2018-11-26 | $29.56 | $29.75 | $29.43 | $29.64 | $27.87 | 161,284 |
| 2018-11-23 | $29.06 | $29.51 | $29.06 | $29.29 | $27.54 | 80,451 |
| 2018-11-21 | $29.05 | $29.55 | $29.05 | $29.29 | $27.54 | 183,644 |
| 2018-11-20 | $29.12 | $29.34 | $28.80 | $28.93 | $27.20 | 442,243 |
| 2018-11-19 | $29.97 | $30.02 | $29.33 | $29.42 | $27.66 | 1,156,934 |
| 2018-11-16 | $29.74 | $30.07 | $29.68 | $30.01 | $28.22 | 335,712 |
| 2018-11-15 | $29.36 | $30.02 | $29.33 | $29.95 | $28.16 | 172,065 |
| 2018-11-14 | $30.02 | $30.13 | $29.38 | $29.56 | $27.79 | 193,786 |
| 2018-11-13 | $29.96 | $30.23 | $29.74 | $29.79 | $28.01 | 244,113 |
| 2018-11-12 | $30.45 | $30.45 | $29.82 | $29.87 | $28.09 | 174,753 |
| 2018-11-09 | $30.80 | $30.80 | $30.22 | $30.46 | $28.64 | 224,900 |
| 2018-11-08 | $30.93 | $31.15 | $30.85 | $30.96 | $29.11 | 158,541 |
| 2018-11-07 | $30.73 | $31.07 | $30.58 | $31.07 | $29.21 | 313,704 |
| 2018-11-06 | $30.40 | $30.63 | $30.36 | $30.57 | $28.74 | 207,689 |
| 2018-11-05 | $30.45 | $30.58 | $30.19 | $30.47 | $28.65 | 386,766 |
| 2018-11-02 | $30.49 | $30.63 | $30.18 | $30.44 | $28.62 | 828,200 |
| 2018-11-01 | $29.87 | $30.45 | $29.87 | $30.35 | $28.54 | 3,809,948 |
| 2018-10-31 | $29.86 | $30.04 | $29.67 | $29.70 | $27.93 | 757,579 |
| 2018-10-30 | $28.99 | $29.61 | $28.99 | $29.54 | $27.78 | 340,199 |
| 2018-10-29 | $29.51 | $29.76 | $28.68 | $29.01 | $27.28 | 389,599 |
| 2018-10-26 | $29.15 | $29.50 | $28.63 | $29.15 | $27.41 | 707,257 |
| 2018-10-25 | $29.01 | $29.64 | $29.01 | $29.48 | $27.72 | 803,396 |
| 2018-10-24 | $29.98 | $30.03 | $28.86 | $28.86 | $27.14 | 526,243 |
| 2018-10-23 | $30.00 | $30.20 | $29.43 | $30.00 | $28.21 | 609,256 |
| 2018-10-22 | $30.46 | $30.51 | $30.16 | $30.22 | $28.42 | 199,802 |
| 2018-10-19 | $30.69 | $30.88 | $30.24 | $30.32 | $28.51 | 235,664 |
| 2018-10-18 | $31.11 | $31.11 | $30.54 | $30.65 | $28.82 | 122,894 |
| 2018-10-17 | $31.21 | $31.25 | $30.85 | $31.20 | $29.34 | 285,699 |
| 2018-10-16 | $30.70 | $31.36 | $30.50 | $31.31 | $29.44 | 703,482 |
| 2018-10-15 | $30.31 | $30.71 | $30.22 | $30.52 | $28.70 | 170,274 |
| 2018-10-12 | $30.73 | $30.77 | $30.08 | $30.39 | $28.57 | 468,532 |
| 2018-10-11 | $30.78 | $31.03 | $30.31 | $30.31 | $28.50 | 390,415 |
| 2018-10-10 | $31.72 | $31.76 | $30.91 | $30.96 | $29.11 | 398,138 |
| 2018-10-09 | $31.90 | $32.11 | $31.81 | $31.82 | $29.92 | 1,331,500 |
| 2018-10-08 | $32.00 | $32.06 | $31.72 | $31.95 | $30.04 | 229,645 |
| 2018-10-05 | $32.36 | $32.39 | $31.77 | $32.01 | $30.10 | 3,621,119 |
| 2018-10-04 | $32.67 | $32.67 | $32.22 | $32.33 | $30.40 | 187,131 |
| 2018-10-03 | $32.63 | $32.90 | $32.51 | $32.75 | $30.79 | 329,090 |
| 2018-10-02 | $32.79 | $32.87 | $32.43 | $32.51 | $30.57 | 452,331 |
| 2018-10-01 | $33.37 | $33.37 | $32.71 | $32.82 | $30.86 | 1,201,386 |
| 2018-09-28 | $32.99 | $33.31 | $32.96 | $33.24 | $31.25 | 134,327 |
| 2018-09-27 | $33.17 | $33.25 | $33.08 | $33.13 | $31.15 | 386,182 |
| 2018-09-26 | $33.47 | $33.47 | $33.08 | $33.12 | $31.14 | 184,126 |
| 2018-09-25 | $33.44 | $33.51 | $33.39 | $33.43 | $31.43 | 207,205 |
| 2018-09-24 | $33.49 | $33.49 | $33.21 | $33.33 | $31.34 | 327,264 |
| 2018-09-21 | $33.74 | $33.78 | $33.45 | $33.50 | $31.50 | 166,793 |
| 2018-09-20 | $33.61 | $33.80 | $33.55 | $33.79 | $31.64 | 144,078 |
| 2018-09-19 | $33.62 | $33.77 | $33.38 | $33.49 | $31.36 | 158,987 |
| 2018-09-18 | $33.55 | $33.70 | $33.50 | $33.62 | $31.48 | 223,266 |
| 2018-09-17 | $33.88 | $33.88 | $33.44 | $33.47 | $31.34 | 232,633 |
| 2018-09-14 | $33.70 | $33.93 | $33.66 | $33.82 | $31.67 | 627,314 |
| 2018-09-13 | $33.84 | $33.87 | $33.63 | $33.71 | $31.57 | 157,007 |
| 2018-09-12 | $33.71 | $33.77 | $33.44 | $33.71 | $31.57 | 241,888 |
| 2018-09-11 | $33.66 | $33.84 | $33.56 | $33.75 | $31.60 | 326,651 |
| 2018-09-10 | $33.78 | $33.81 | $33.61 | $33.71 | $31.57 | 443,207 |
| 2018-09-07 | $33.54 | $33.82 | $33.48 | $33.59 | $31.45 | 427,207 |
| 2018-09-06 | $33.97 | $33.97 | $33.63 | $33.67 | $31.53 | 179,415 |
| 2018-09-05 | $33.96 | $33.96 | $33.62 | $33.90 | $31.74 | 129,756 |
| 2018-09-04 | $34.04 | $34.12 | $33.76 | $33.98 | $31.82 | 307,604 |
| 2018-08-31 | $33.90 | $34.15 | $33.90 | $34.10 | $31.93 | 149,966 |
| 2018-08-30 | $34.00 | $34.15 | $33.90 | $33.97 | $31.81 | 320,816 |
| 2018-08-29 | $33.98 | $34.11 | $33.85 | $34.06 | $31.89 | 316,046 |
| 2018-08-28 | $33.99 | $34.02 | $33.79 | $33.95 | $31.79 | 364,659 |
| 2018-08-27 | $33.93 | $34.10 | $33.88 | $33.92 | $31.76 | 201,955 |
| 2018-08-24 | $33.76 | $33.88 | $33.73 | $33.83 | $31.68 | 528,612 |
| 2018-08-23 | $33.75 | $33.82 | $33.59 | $33.68 | $31.54 | 127,691 |
| 2018-08-22 | $33.68 | $33.85 | $33.64 | $33.77 | $31.62 | 160,630 |
| 2018-08-21 | $33.40 | $33.80 | $33.38 | $33.70 | $31.56 | 215,043 |
| 2018-08-20 | $33.34 | $33.40 | $33.15 | $33.33 | $31.21 | 273,443 |
| 2018-08-17 | $33.06 | $33.26 | $32.96 | $33.24 | $31.13 | 232,479 |
| 2018-08-16 | $32.93 | $33.18 | $32.89 | $33.07 | $30.97 | 284,893 |
| 2018-08-15 | $33.09 | $33.09 | $32.57 | $32.78 | $30.70 | 5,966,673 |
| 2018-08-14 | $32.92 | $33.22 | $32.92 | $33.18 | $31.07 | 128,223 |
| 2018-08-13 | $33.08 | $33.10 | $32.72 | $32.81 | $30.72 | 121,311 |
| 2018-08-10 | $32.95 | $33.23 | $32.95 | $33.03 | $30.93 | 157,152 |
| 2018-08-09 | $33.07 | $33.27 | $33.07 | $33.14 | $31.03 | 206,508 |
| 2018-08-08 | $33.16 | $33.16 | $32.88 | $33.07 | $30.97 | 175,713 |
| 2018-08-07 | $32.87 | $33.26 | $32.87 | $33.12 | $31.01 | 190,054 |
| 2018-08-06 | $32.87 | $33.08 | $32.78 | $33.06 | $30.96 | 106,727 |
| 2018-08-03 | $32.97 | $33.06 | $32.70 | $32.81 | $30.72 | 177,556 |
| 2018-08-02 | $32.52 | $32.96 | $32.52 | $32.95 | $30.85 | 220,786 |
| 2018-08-01 | $32.67 | $32.74 | $32.47 | $32.66 | $30.58 | 385,064 |
| 2018-07-31 | $32.46 | $32.80 | $32.40 | $32.67 | $30.59 | 746,566 |
| 2018-07-30 | $32.57 | $32.68 | $32.34 | $32.34 | $30.28 | 427,446 |
| 2018-07-27 | $33.16 | $33.21 | $32.50 | $32.56 | $30.49 | 559,538 |
| 2018-07-26 | $33.04 | $33.32 | $33.01 | $33.15 | $31.04 | 146,728 |
| 2018-07-25 | $32.92 | $32.98 | $32.75 | $32.96 | $30.86 | 165,752 |
| 2018-07-24 | $33.42 | $33.42 | $32.78 | $32.90 | $30.81 | 321,441 |
| 2018-07-23 | $33.20 | $33.32 | $33.08 | $33.24 | $31.13 | 290,636 |
| 2018-07-20 | $33.32 | $33.36 | $33.19 | $33.23 | $31.12 | 589,475 |
| 2018-07-19 | $33.10 | $33.39 | $33.02 | $33.33 | $31.21 | 153,929 |
| 2018-07-18 | $33.08 | $33.18 | $32.92 | $33.17 | $31.06 | 158,138 |
| 2018-07-17 | $32.90 | $33.15 | $32.90 | $33.08 | $30.98 | 295,315 |
| 2018-07-16 | $33.15 | $33.20 | $32.78 | $32.92 | $30.83 | 133,725 |
| 2018-07-13 | $33.15 | $33.30 | $33.07 | $33.10 | $31.00 | 234,041 |
| 2018-07-12 | $33.19 | $33.19 | $32.92 | $33.14 | $31.03 | 638,432 |
| 2018-07-11 | $33.12 | $33.26 | $32.98 | $33.02 | $30.92 | 253,416 |
| 2018-07-10 | $33.51 | $33.52 | $33.13 | $33.28 | $31.16 | 569,911 |
| 2018-07-09 | $33.34 | $33.42 | $33.26 | $33.41 | $31.29 | 221,248 |
| 2018-07-06 | $32.97 | $33.24 | $32.90 | $33.21 | $31.10 | 339,948 |
| 2018-07-05 | $32.76 | $32.92 | $32.55 | $32.92 | $30.83 | 590,021 |
| 2018-07-03 | $32.58 | $32.72 | $32.53 | $32.56 | $30.49 | 596,392 |
| 2018-07-02 | $32.11 | $32.47 | $32.00 | $32.47 | $30.41 | 1,985,296 |
| 2018-06-29 | $32.38 | $32.52 | $32.27 | $32.28 | $30.23 | 164,356 |
| 2018-06-28 | $32.12 | $32.35 | $31.96 | $32.29 | $30.24 | 260,129 |
| 2018-06-27 | $32.70 | $32.78 | $32.16 | $32.16 | $30.11 | 621,127 |
| 2018-06-26 | $32.54 | $32.80 | $32.46 | $32.70 | $30.62 | 235,586 |
| 2018-06-25 | $32.95 | $32.95 | $32.35 | $32.50 | $30.43 | 233,694 |
| 2018-06-22 | $33.16 | $33.21 | $32.93 | $33.05 | $30.95 | 157,445 |
| 2018-06-21 | $33.35 | $33.36 | $32.96 | $33.02 | $30.92 | 569,712 |
| 2018-06-20 | $33.27 | $33.39 | $33.15 | $33.37 | $31.25 | 374,065 |
| 2018-06-19 | $32.89 | $33.11 | $32.69 | $33.09 | $30.99 | 869,202 |
| 2018-06-18 | $32.75 | $33.06 | $32.68 | $33.06 | $30.96 | 154,736 |
| 2018-06-15 | $32.81 | $32.91 | $32.67 | $32.89 | $30.80 | 226,408 |
| 2018-06-14 | $33.00 | $33.05 | $32.86 | $33.02 | $30.80 | 228,547 |
| 2018-06-13 | $33.09 | $33.09 | $32.85 | $32.90 | $30.69 | 122,581 |
| 2018-06-12 | $33.02 | $33.14 | $32.91 | $33.04 | $30.82 | 348,946 |
| 2018-06-11 | $32.89 | $33.00 | $32.86 | $32.95 | $30.74 | 594,617 |
| 2018-06-08 | $32.79 | $32.90 | $32.72 | $32.89 | $30.68 | 316,212 |
| 2018-06-07 | $32.93 | $32.94 | $32.62 | $32.78 | $30.58 | 152,946 |
| 2018-06-06 | $32.65 | $32.86 | $32.61 | $32.85 | $30.64 | 187,423 |
| 2018-06-05 | $32.43 | $32.66 | $32.41 | $32.66 | $30.47 | 358,472 |
| 2018-06-04 | $32.35 | $32.45 | $32.21 | $32.44 | $30.26 | 177,505 |
| 2018-06-01 | $32.24 | $32.33 | $32.21 | $32.25 | $30.08 | 164,444 |
| 2018-05-31 | $32.32 | $32.35 | $31.96 | $32.04 | $29.89 | 216,600 |
| 2018-05-30 | $32.01 | $32.38 | $32.01 | $32.32 | $30.15 | 281,002 |
| 2018-05-29 | $31.75 | $31.95 | $31.57 | $31.84 | $29.70 | 196,629 |
| 2018-05-25 | $31.88 | $31.94 | $31.81 | $31.89 | $29.75 | 387,565 |
| 2018-05-24 | $31.90 | $31.97 | $31.66 | $31.92 | $29.78 | 132,669 |
| 2018-05-23 | $31.81 | $31.93 | $31.74 | $31.91 | $29.77 | 164,264 |
| 2018-05-22 | $32.20 | $32.20 | $31.83 | $31.86 | $29.72 | 139,458 |
| 2018-05-21 | $31.99 | $32.13 | $31.97 | $32.09 | $29.94 | 274,635 |
| 2018-05-18 | $31.93 | $31.95 | $31.83 | $31.85 | $29.71 | 503,919 |
| 2018-05-17 | $31.75 | $31.93 | $31.72 | $31.87 | $29.73 | 186,318 |
| 2018-05-16 | $31.41 | $31.78 | $31.41 | $31.70 | $29.57 | 322,286 |
| 2018-05-15 | $31.33 | $31.44 | $31.21 | $31.40 | $29.29 | 146,494 |
| 2018-05-14 | $31.50 | $31.62 | $31.36 | $31.39 | $29.28 | 145,310 |
| 2018-05-11 | $31.44 | $31.54 | $31.35 | $31.47 | $29.36 | 130,682 |
| 2018-05-10 | $31.32 | $31.53 | $31.26 | $31.39 | $29.28 | 206,657 |
| 2018-05-09 | $31.10 | $31.33 | $31.02 | $31.26 | $29.16 | 403,799 |
| 2018-05-08 | $30.90 | $31.05 | $30.87 | $31.04 | $28.96 | 106,325 |
| 2018-05-07 | $30.76 | $31.05 | $30.76 | $30.91 | $28.83 | 210,500 |
| 2018-05-04 | $30.22 | $30.80 | $30.20 | $30.66 | $28.60 | 1,408,253 |
| 2018-05-03 | $30.35 | $30.40 | $30.00 | $30.28 | $28.25 | 118,791 |
| 2018-05-02 | $30.31 | $30.67 | $30.25 | $30.46 | $28.42 | 130,172 |
| 2018-05-01 | $30.13 | $30.37 | $29.90 | $30.34 | $28.30 | 246,273 |
| 2018-04-30 | $30.56 | $30.64 | $30.22 | $30.22 | $28.19 | 269,784 |
| 2018-04-27 | $30.50 | $30.59 | $30.31 | $30.49 | $28.44 | 172,522 |
| 2018-04-26 | $30.42 | $30.61 | $30.32 | $30.52 | $28.47 | 112,593 |
| 2018-04-25 | $30.40 | $30.49 | $30.16 | $30.39 | $28.35 | 248,583 |
| 2018-04-24 | $30.67 | $30.79 | $30.20 | $30.40 | $28.36 | 125,879 |
| 2018-04-23 | $30.67 | $30.74 | $30.42 | $30.58 | $28.53 | 105,109 |
| 2018-04-20 | $30.74 | $30.82 | $30.53 | $30.60 | $28.55 | 125,022 |
| 2018-04-19 | $30.92 | $31.01 | $30.68 | $30.79 | $28.72 | 222,986 |
| 2018-04-18 | $31.00 | $31.17 | $30.97 | $31.00 | $28.92 | 130,500 |
| 2018-04-17 | $30.75 | $30.99 | $30.71 | $30.90 | $28.83 | 942,964 |
| 2018-04-16 | $30.49 | $30.68 | $30.36 | $30.58 | $28.53 | 144,032 |
| 2018-04-13 | $30.59 | $30.59 | $30.24 | $30.35 | $28.31 | 113,665 |
| 2018-04-12 | $30.46 | $30.58 | $30.32 | $30.45 | $28.41 | 95,624 |
| 2018-04-11 | $30.15 | $30.44 | $30.11 | $30.30 | $28.27 | 440,602 |
| 2018-04-10 | $30.02 | $30.34 | $29.94 | $30.24 | $28.21 | 3,144,486 |
| 2018-04-09 | $29.86 | $30.05 | $29.67 | $29.67 | $27.68 | 101,151 |
| 2018-04-06 | $30.00 | $30.22 | $29.43 | $29.65 | $27.66 | 218,391 |
| 2018-04-05 | $30.16 | $30.27 | $30.04 | $30.24 | $28.21 | 139,601 |
| 2018-04-04 | $29.28 | $30.05 | $29.25 | $29.99 | $27.98 | 305,003 |
| 2018-04-03 | $29.33 | $29.67 | $29.22 | $29.59 | $27.60 | 174,915 |
| 2018-04-02 | $29.83 | $29.94 | $29.01 | $29.19 | $27.23 | 380,467 |
| 2018-03-29 | $29.74 | $30.11 | $29.69 | $29.92 | $27.91 | 156,970 |
| 2018-03-28 | $29.70 | $29.75 | $29.44 | $29.60 | $27.61 | 127,122 |
| 2018-03-27 | $30.16 | $30.16 | $29.43 | $29.56 | $27.58 | 136,730 |
| 2018-03-26 | $29.89 | $30.10 | $29.58 | $30.09 | $28.07 | 167,310 |
| 2018-03-23 | $30.17 | $30.24 | $29.47 | $29.50 | $27.52 | 165,769 |
| 2018-03-22 | $30.56 | $30.72 | $30.11 | $30.11 | $28.09 | 119,919 |
| 2018-03-21 | $30.64 | $30.98 | $30.62 | $30.78 | $28.71 | 295,013 |
| 2018-03-20 | $30.68 | $30.76 | $30.54 | $30.63 | $28.57 | 109,872 |
| 2018-03-19 | $30.82 | $30.82 | $30.30 | $30.63 | $28.57 | 145,961 |
| 2018-03-16 | $30.76 | $31.01 | $30.73 | $30.91 | $28.83 | 153,253 |
| 2018-03-15 | $31.04 | $31.04 | $30.70 | $30.79 | $28.67 | 118,515 |
| 2018-03-14 | $31.26 | $31.26 | $30.90 | $30.96 | $28.83 | 114,422 |
| 2018-03-13 | $31.44 | $31.45 | $31.05 | $31.11 | $28.97 | 190,246 |
| 2018-03-12 | $31.27 | $31.32 | $31.13 | $31.28 | $29.13 | 87,737 |
| 2018-03-09 | $30.87 | $31.19 | $30.82 | $31.16 | $29.02 | 185,506 |
| 2018-03-08 | $30.82 | $30.88 | $30.56 | $30.71 | $28.60 | 193,546 |
| 2018-03-07 | $30.36 | $30.81 | $30.36 | $30.79 | $28.67 | 266,656 |
| 2018-03-06 | $30.42 | $30.57 | $30.11 | $30.56 | $28.46 | 109,548 |
| 2018-03-05 | $29.92 | $30.35 | $29.85 | $30.26 | $28.18 | 118,752 |
| 2018-03-02 | $29.29 | $30.03 | $29.24 | $29.99 | $27.93 | 160,395 |
| 2018-03-01 | $29.57 | $29.80 | $29.22 | $29.50 | $27.47 | 168,683 |
| 2018-02-28 | $30.11 | $30.16 | $29.58 | $29.58 | $27.55 | 188,469 |
| 2018-02-27 | $30.56 | $30.63 | $30.04 | $30.04 | $27.98 | 752,194 |
| 2018-02-26 | $30.44 | $30.56 | $30.23 | $30.53 | $28.43 | 233,415 |
| 2018-02-23 | $30.10 | $30.33 | $29.98 | $30.32 | $28.24 | 131,646 |
| 2018-02-22 | $30.09 | $30.30 | $29.93 | $29.93 | $27.87 | 134,920 |
| 2018-02-21 | $30.04 | $30.47 | $29.95 | $29.98 | $27.92 | 219,019 |
| 2018-02-20 | $30.13 | $30.28 | $29.88 | $29.98 | $27.92 | 132,511 |
| 2018-02-16 | $30.04 | $30.38 | $30.04 | $30.17 | $28.10 | 296,569 |
| 2018-02-15 | $30.00 | $30.11 | $29.69 | $30.11 | $28.04 | 149,089 |
| 2018-02-14 | $29.15 | $29.85 | $29.07 | $29.80 | $27.75 | 138,970 |
| 2018-02-13 | $29.07 | $29.33 | $29.01 | $29.28 | $27.27 | 180,602 |
| 2018-02-12 | $28.98 | $29.36 | $28.75 | $29.18 | $27.17 | 189,764 |
| 2018-02-09 | $28.96 | $29.16 | $28.11 | $28.96 | $26.97 | 287,927 |
| 2018-02-08 | $29.56 | $29.96 | $28.71 | $28.71 | $26.74 | 172,973 |
| 2018-02-07 | $29.54 | $29.75 | $29.35 | $29.54 | $27.51 | 130,754 |
| 2018-02-06 | $28.67 | $29.70 | $28.52 | $29.56 | $27.53 | 341,070 |
| 2018-02-05 | $30.13 | $30.34 | $29.24 | $29.25 | $27.24 | 559,215 |
| 2018-02-02 | $30.80 | $30.80 | $30.29 | $30.36 | $28.27 | 163,505 |
| 2018-02-01 | $30.80 | $31.03 | $30.74 | $30.94 | $28.81 | 118,160 |
| 2018-01-31 | $31.16 | $31.26 | $30.81 | $30.90 | $28.78 | 196,327 |
| 2018-01-30 | $31.17 | $31.22 | $30.96 | $31.06 | $28.93 | 172,247 |
| 2018-01-29 | $31.44 | $31.57 | $31.33 | $31.33 | $29.18 | 208,314 |
| 2018-01-26 | $31.53 | $31.56 | $31.38 | $31.56 | $29.39 | 188,611 |
| 2018-01-25 | $31.57 | $31.57 | $31.26 | $31.41 | $29.25 | 177,020 |
| 2018-01-24 | $31.73 | $31.73 | $31.30 | $31.42 | $29.26 | 199,767 |
| 2018-01-23 | $31.46 | $31.66 | $31.37 | $31.59 | $29.42 | 361,939 |
| 2018-01-22 | $31.30 | $31.50 | $31.27 | $31.50 | $29.33 | 201,427 |
| 2018-01-19 | $30.97 | $31.34 | $30.94 | $31.33 | $29.18 | 1,067,494 |
| 2018-01-18 | $31.16 | $31.16 | $30.92 | $30.95 | $28.82 | 1,431,937 |
| 2018-01-17 | $31.07 | $31.24 | $30.93 | $31.17 | $29.03 | 520,671 |
| 2018-01-16 | $31.41 | $31.52 | $30.86 | $30.87 | $28.75 | 502,575 |
| 2018-01-12 | $31.23 | $31.38 | $31.14 | $31.27 | $29.12 | 336,982 |
| 2018-01-11 | $30.69 | $31.17 | $30.67 | $31.16 | $29.02 | 240,597 |
| 2018-01-10 | $30.59 | $30.69 | $30.46 | $30.62 | $28.52 | 795,373 |
| 2018-01-09 | $30.70 | $30.74 | $30.60 | $30.62 | $28.52 | 214,971 |
| 2018-01-08 | $30.56 | $30.68 | $30.38 | $30.65 | $28.54 | 426,632 |
| 2018-01-05 | $30.58 | $30.61 | $30.43 | $30.61 | $28.51 | 302,840 |
| 2018-01-04 | $30.68 | $30.68 | $30.45 | $30.54 | $28.44 | 493,115 |
| 2018-01-03 | $30.40 | $30.53 | $30.38 | $30.52 | $28.42 | 486,718 |
| 2018-01-02 | $30.27 | $30.46 | $30.22 | $30.44 | $28.35 | 393,330 |
| 2017-12-29 | $30.48 | $30.48 | $30.12 | $30.15 | $28.08 | 147,821 |
| 2017-12-28 | $30.34 | $30.38 | $30.24 | $30.38 | $28.29 | 147,220 |
| 2017-12-27 | $30.35 | $30.43 | $30.23 | $30.28 | $28.20 | 348,555 |
| 2017-12-26 | $30.25 | $30.32 | $30.23 | $30.32 | $28.24 | 125,556 |
| 2017-12-22 | $30.28 | $30.29 | $30.16 | $30.25 | $28.17 | 236,028 |
| 2017-12-21 | $30.24 | $30.37 | $30.16 | $30.29 | $28.21 | 175,245 |
| 2017-12-20 | $30.15 | $30.23 | $30.01 | $30.15 | $28.08 | 258,996 |
| 2017-12-19 | $30.39 | $30.39 | $30.02 | $30.08 | $28.01 | 168,483 |
| 2017-12-18 | $30.17 | $30.35 | $30.17 | $30.27 | $28.19 | 198,218 |
| 2017-12-15 | $29.69 | $30.05 | $29.62 | $29.88 | $27.83 | 274,069 |
| 2017-12-14 | $30.04 | $30.06 | $29.60 | $29.69 | $27.48 | 547,298 |
| 2017-12-13 | $29.85 | $30.13 | $29.85 | $30.01 | $27.77 | 196,209 |
| 2017-12-12 | $30.06 | $30.06 | $29.81 | $29.85 | $27.63 | 125,585 |
| 2017-12-11 | $30.01 | $30.06 | $29.86 | $29.93 | $27.70 | 163,402 |
| 2017-12-08 | $30.04 | $30.10 | $29.92 | $29.97 | $27.74 | 488,083 |
| 2017-12-07 | $29.67 | $30.00 | $29.67 | $29.91 | $27.68 | 159,159 |
| 2017-12-06 | $29.84 | $29.89 | $29.66 | $29.70 | $27.49 | 174,344 |
| 2017-12-05 | $30.28 | $30.28 | $29.85 | $29.86 | $27.63 | 380,267 |
| 2017-12-04 | $30.57 | $30.65 | $30.11 | $30.14 | $27.89 | 279,057 |
| 2017-12-01 | $30.35 | $30.35 | $29.50 | $30.17 | $27.92 | 518,441 |
| 2017-11-30 | $30.37 | $30.45 | $30.25 | $30.27 | $28.01 | 276,048 |
| 2017-11-29 | $30.19 | $30.33 | $30.13 | $30.22 | $27.97 | 79,972 |
| 2017-11-28 | $29.74 | $30.08 | $29.58 | $30.08 | $27.84 | 212,376 |
| 2017-11-27 | $29.80 | $29.83 | $29.62 | $29.63 | $27.42 | 261,192 |
| 2017-11-24 | $29.80 | $29.80 | $29.70 | $29.73 | $27.51 | 82,506 |
| 2017-11-22 | $29.78 | $29.86 | $29.71 | $29.73 | $27.51 | 179,925 |
| 2017-11-21 | $29.59 | $29.74 | $29.56 | $29.72 | $27.51 | 330,254 |
| 2017-11-20 | $29.35 | $29.44 | $29.25 | $29.43 | $27.24 | 147,611 |
| 2017-11-17 | $29.03 | $29.35 | $29.03 | $29.27 | $27.09 | 129,278 |
| 2017-11-16 | $28.84 | $29.23 | $28.84 | $29.11 | $26.94 | 198,781 |
| 2017-11-15 | $28.70 | $28.83 | $28.50 | $28.69 | $26.55 | 127,976 |
| 2017-11-14 | $28.78 | $28.88 | $28.73 | $28.83 | $26.68 | 168,674 |
| 2017-11-13 | $28.81 | $28.95 | $28.74 | $28.92 | $26.76 | 77,134 |
| 2017-11-10 | $28.98 | $29.00 | $28.87 | $28.91 | $26.76 | 98,627 |
| 2017-11-09 | $28.90 | $29.07 | $28.65 | $28.92 | $26.76 | 188,361 |
| 2017-11-08 | $28.98 | $29.08 | $28.78 | $29.04 | $26.88 | 84,804 |
| 2017-11-07 | $29.39 | $29.39 | $28.93 | $29.00 | $26.84 | 153,002 |
| 2017-11-06 | $29.30 | $29.45 | $29.27 | $29.36 | $27.17 | 92,753 |
| 2017-11-03 | $29.32 | $29.36 | $29.22 | $29.29 | $27.11 | 355,952 |
| 2017-11-02 | $29.22 | $29.43 | $29.15 | $29.35 | $27.16 | 5,269,779 |
| 2017-11-01 | $29.71 | $29.71 | $29.09 | $29.24 | $27.06 | 81,820 |
| 2017-10-31 | $29.39 | $29.55 | $29.32 | $29.47 | $27.27 | 73,278 |
| 2017-10-30 | $29.48 | $29.48 | $29.09 | $29.25 | $27.07 | 98,466 |
| 2017-10-27 | $29.35 | $29.57 | $29.23 | $29.55 | $27.35 | 133,320 |
| 2017-10-26 | $29.42 | $29.46 | $29.29 | $29.36 | $27.17 | 124,434 |
| 2017-10-25 | $29.31 | $29.38 | $29.07 | $29.28 | $27.10 | 156,749 |
| 2017-10-24 | $29.46 | $29.53 | $29.39 | $29.40 | $27.20 | 146,758 |
| 2017-10-23 | $29.66 | $29.66 | $29.34 | $29.36 | $27.17 | 67,916 |
| 2017-10-20 | $29.59 | $29.64 | $29.55 | $29.59 | $27.38 | 83,213 |
| 2017-10-19 | $29.33 | $29.45 | $29.25 | $29.43 | $27.24 | 56,705 |
| 2017-10-18 | $29.45 | $29.57 | $29.41 | $29.50 | $27.30 | 41,338 |
| 2017-10-17 | $29.47 | $29.52 | $29.28 | $29.34 | $27.15 | 21,787 |
| 2017-10-16 | $29.51 | $29.61 | $29.38 | $29.42 | $27.23 | 18,866 |
SPDR Portfolio S&P 600 Small Cap ETF (SPSM) News Headlines
Recent SPDR Portfolio S&P 600 Small Cap ETF (SPSM) News
Similar Companies to SPDR Portfolio S&P 600 Small Cap ETF (SPSM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |