United States Commodity Index Fund (USCI) Exchange: NYSE ARCA
Data as of May 2, 2025
$69.31 ($0.62) 0.90%
United States Commodity Index Fund - Daily Information
Click for more stock information on United States Commodity Index Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $69.36 |
| Previous Close | $69.31 |
| High | $69.75 |
| Low | $68.88 |
| Adjusted Open | $69.36 |
| Previous Adjusted Close | $69.31 |
| Adjusted High | $69.75 |
| Adjusted Low | $68.88 |
About United States Commodity Index Fund (USCI)
No Description Available
Invest in United States Commodity Index Fund (USCI)
Historical Stock Data for United States Commodity Index Fund (USCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $69.36 | $69.75 | $68.88 | $69.31 | $69.31 | 10,992 |
| 2025-04-16 | $68.05 | $68.74 | $68.05 | $68.69 | $68.69 | 23,026 |
| 2025-04-15 | $67.75 | $67.89 | $67.47 | $67.65 | $67.65 | 13,835 |
| 2025-04-14 | $68.00 | $68.11 | $67.57 | $67.92 | $67.92 | 9,729 |
| 2025-04-11 | $66.78 | $67.78 | $66.78 | $67.73 | $67.73 | 92,297 |
| 2025-04-10 | $66.21 | $66.71 | $65.91 | $66.54 | $66.54 | 15,573 |
| 2025-04-09 | $64.54 | $67.64 | $64.26 | $67.37 | $67.37 | 19,012 |
| 2025-04-08 | $66.93 | $66.94 | $65.01 | $65.22 | $65.22 | 46,406 |
| 2025-04-07 | $67.17 | $68.63 | $66.31 | $66.44 | $66.44 | 48,718 |
| 2025-04-04 | $69.06 | $69.15 | $68.02 | $68.41 | $68.41 | 36,517 |
| 2025-04-03 | $72.44 | $72.44 | $71.54 | $71.77 | $71.77 | 29,930 |
| 2025-04-02 | $73.85 | $74.13 | $73.25 | $74.13 | $74.13 | 41,161 |
| 2025-04-01 | $72.18 | $73.20 | $72.18 | $73.15 | $73.15 | 25,166 |
| 2025-03-31 | $71.59 | $72.24 | $71.47 | $72.12 | $72.12 | 27,874 |
| 2025-03-28 | $72.11 | $72.11 | $71.30 | $71.59 | $71.59 | 13,971 |
| 2025-03-27 | $70.95 | $71.60 | $70.95 | $71.33 | $71.33 | 12,405 |
| 2025-03-26 | $72.00 | $72.00 | $71.33 | $71.45 | $71.45 | 24,376 |
| 2025-03-25 | $71.11 | $71.68 | $71.11 | $71.42 | $71.42 | 20,619 |
| 2025-03-24 | $71.11 | $71.20 | $70.80 | $70.80 | $70.80 | 21,987 |
| 2025-03-21 | $71.44 | $71.44 | $70.89 | $71.00 | $71.00 | 14,187 |
| 2025-03-20 | $71.58 | $71.61 | $71.10 | $71.47 | $71.47 | 12,756 |
| 2025-03-19 | $71.15 | $71.43 | $70.89 | $71.38 | $71.38 | 136,241 |
| 2025-03-18 | $71.16 | $71.25 | $70.58 | $70.88 | $70.88 | 27,758 |
| 2025-03-17 | $69.82 | $70.80 | $69.82 | $70.60 | $70.60 | 19,148 |
| 2025-03-14 | $69.59 | $70.18 | $69.59 | $69.93 | $69.93 | 9,625 |
| 2025-03-13 | $70.13 | $70.43 | $69.78 | $69.92 | $69.92 | 26,397 |
| 2025-03-12 | $69.75 | $70.02 | $69.66 | $69.70 | $69.70 | 10,419 |
| 2025-03-11 | $69.81 | $70.01 | $69.51 | $69.64 | $69.64 | 31,212 |
| 2025-03-10 | $69.80 | $69.80 | $69.19 | $69.41 | $69.41 | 22,164 |
| 2025-03-07 | $68.89 | $69.93 | $68.89 | $69.69 | $69.69 | 119,224 |
| 2025-03-06 | $69.42 | $69.61 | $68.98 | $69.17 | $69.17 | 52,343 |
| 2025-03-05 | $69.22 | $69.78 | $69.13 | $69.78 | $69.78 | 64,952 |
| 2025-03-04 | $68.43 | $69.46 | $68.43 | $69.31 | $69.31 | 18,673 |
| 2025-03-03 | $68.43 | $69.25 | $68.43 | $68.78 | $68.78 | 20,681 |
| 2025-02-28 | $69.35 | $69.35 | $68.52 | $68.72 | $68.72 | 52,430 |
| 2025-02-27 | $70.32 | $70.32 | $69.37 | $69.47 | $69.47 | 15,503 |
| 2025-02-26 | $70.04 | $70.04 | $69.27 | $69.49 | $69.49 | 17,516 |
| 2025-02-25 | $70.67 | $70.67 | $69.41 | $70.00 | $70.00 | 19,900 |
| 2025-02-24 | $70.68 | $70.70 | $70.01 | $70.20 | $70.20 | 52,999 |
| 2025-02-21 | $71.74 | $71.74 | $70.86 | $71.05 | $71.05 | 25,094 |
| 2025-02-20 | $72.45 | $72.45 | $71.96 | $72.12 | $72.12 | 14,798 |
| 2025-02-19 | $72.89 | $72.89 | $72.00 | $72.30 | $72.30 | 42,207 |
| 2025-02-18 | $70.96 | $71.82 | $70.82 | $71.82 | $71.82 | 13,885 |
| 2025-02-14 | $71.62 | $71.62 | $70.75 | $70.96 | $70.96 | 14,537 |
| 2025-02-13 | $70.53 | $71.23 | $70.47 | $71.23 | $71.23 | 16,792 |
| 2025-02-12 | $70.48 | $70.74 | $70.33 | $70.56 | $70.56 | 12,018 |
| 2025-02-11 | $70.95 | $70.95 | $70.38 | $70.75 | $70.75 | 44,872 |
| 2025-02-10 | $69.85 | $70.51 | $69.85 | $70.51 | $70.51 | 17,472 |
| 2025-02-07 | $69.44 | $69.53 | $69.07 | $69.31 | $69.31 | 9,245 |
| 2025-02-06 | $69.55 | $69.55 | $68.78 | $69.22 | $69.22 | 27,837 |
| 2025-02-05 | $69.42 | $69.59 | $69.09 | $69.59 | $69.59 | 16,956 |
| 2025-02-04 | $69.78 | $69.83 | $69.32 | $69.57 | $69.57 | 24,769 |
| 2025-02-03 | $69.10 | $69.81 | $69.10 | $69.65 | $69.65 | 23,762 |
| 2025-01-31 | $68.96 | $69.09 | $68.41 | $69.03 | $69.03 | 25,381 |
| 2025-01-30 | $69.06 | $69.21 | $68.83 | $68.97 | $68.97 | 6,556 |
| 2025-01-29 | $68.83 | $69.30 | $68.83 | $69.13 | $69.13 | 10,441 |
| 2025-01-28 | $68.50 | $68.81 | $68.39 | $68.68 | $68.68 | 57,106 |
| 2025-01-27 | $69.00 | $69.04 | $68.29 | $68.67 | $68.67 | 10,549 |
| 2025-01-24 | $69.34 | $69.63 | $69.26 | $69.51 | $69.51 | 13,522 |
| 2025-01-23 | $69.51 | $69.52 | $69.06 | $69.24 | $69.24 | 10,204 |
| 2025-01-22 | $68.89 | $69.53 | $68.81 | $69.41 | $69.41 | 13,660 |
| 2025-01-21 | $69.29 | $69.29 | $68.64 | $68.95 | $68.95 | 34,481 |
| 2025-01-17 | $68.84 | $69.41 | $68.84 | $69.17 | $69.17 | 48,224 |
| 2025-01-16 | $69.86 | $69.86 | $68.70 | $69.12 | $69.12 | 13,594 |
| 2025-01-15 | $68.97 | $69.61 | $68.94 | $69.61 | $69.61 | 53,045 |
| 2025-01-14 | $69.00 | $69.00 | $68.39 | $68.67 | $68.67 | 22,077 |
| 2025-01-13 | $69.54 | $69.54 | $68.77 | $69.11 | $69.11 | 59,660 |
| 2025-01-10 | $68.55 | $68.80 | $68.07 | $68.64 | $68.64 | 12,783 |
| 2025-01-08 | $67.06 | $67.26 | $66.62 | $67.23 | $67.23 | 10,006 |
| 2025-01-07 | $67.34 | $67.35 | $67.03 | $67.13 | $67.13 | 27,428 |
| 2025-01-06 | $67.19 | $67.48 | $66.62 | $66.76 | $66.76 | 82,840 |
| 2025-01-03 | $66.53 | $66.63 | $66.41 | $66.48 | $66.48 | 10,326 |
| 2025-01-02 | $66.02 | $66.99 | $66.02 | $66.53 | $66.53 | 13,124 |
| 2024-12-31 | $65.62 | $66.10 | $65.59 | $65.98 | $65.98 | 10,712 |
| 2024-12-30 | $65.99 | $66.12 | $65.72 | $65.80 | $65.80 | 17,591 |
| 2024-12-27 | $65.31 | $65.52 | $64.68 | $64.79 | $64.79 | 3,630 |
| 2024-12-26 | $65.70 | $65.70 | $65.17 | $65.27 | $65.27 | 9,705 |
| 2024-12-24 | $65.81 | $66.12 | $65.81 | $65.93 | $65.93 | 4,916 |
| 2024-12-23 | $65.60 | $65.65 | $65.21 | $65.44 | $65.44 | 10,086 |
| 2024-12-20 | $65.19 | $65.56 | $65.19 | $65.39 | $65.39 | 18,592 |
| 2024-12-19 | $66.36 | $66.36 | $65.06 | $65.12 | $65.12 | 13,123 |
| 2024-12-18 | $66.21 | $66.54 | $65.88 | $65.89 | $65.89 | 11,476 |
| 2024-12-17 | $65.92 | $66.18 | $65.63 | $66.05 | $66.05 | 24,057 |
| 2024-12-16 | $66.87 | $66.87 | $66.38 | $66.47 | $66.47 | 7,775 |
| 2024-12-13 | $66.76 | $66.76 | $66.27 | $66.56 | $66.56 | 6,050 |
| 2024-12-12 | $66.14 | $66.39 | $65.93 | $66.35 | $66.35 | 7,973 |
| 2024-12-11 | $66.18 | $66.46 | $66.10 | $66.44 | $66.44 | 11,332 |
| 2024-12-10 | $65.54 | $66.42 | $65.54 | $66.30 | $66.30 | 6,353 |
| 2024-12-09 | $65.51 | $66.23 | $65.51 | $65.97 | $65.97 | 12,511 |
| 2024-12-06 | $65.09 | $65.28 | $65.07 | $65.18 | $65.18 | 3,297 |
| 2024-12-05 | $65.25 | $65.32 | $65.19 | $65.24 | $65.24 | 3,423 |
| 2024-12-04 | $65.31 | $65.31 | $64.64 | $64.78 | $64.78 | 5,341 |
| 2024-12-03 | $64.00 | $64.98 | $64.00 | $64.92 | $64.92 | 6,047 |
| 2024-12-02 | $64.67 | $64.67 | $64.19 | $64.38 | $64.38 | 4,588 |
| 2024-11-29 | $65.37 | $65.37 | $64.96 | $64.96 | $64.96 | 2,551 |
| 2024-11-27 | $65.31 | $65.31 | $64.67 | $64.79 | $64.79 | 3,043 |
| 2024-11-26 | $64.82 | $65.21 | $64.59 | $64.82 | $64.82 | 12,636 |
| 2024-11-25 | $65.01 | $65.11 | $64.28 | $64.46 | $64.46 | 9,766 |
| 2024-11-22 | $64.59 | $65.13 | $64.59 | $65.00 | $65.00 | 33,174 |
| 2024-11-21 | $64.60 | $64.60 | $64.22 | $64.41 | $64.41 | 8,022 |
| 2024-11-20 | $63.12 | $64.33 | $63.12 | $64.28 | $64.28 | 10,282 |
| 2024-11-19 | $64.01 | $64.29 | $63.94 | $64.26 | $64.26 | 8,795 |
| 2024-11-18 | $62.99 | $64.10 | $62.61 | $64.01 | $64.01 | 15,952 |
| 2024-11-15 | $63.26 | $63.63 | $63.14 | $63.14 | $63.14 | 18,492 |
| 2024-11-14 | $63.37 | $63.52 | $63.22 | $63.32 | $63.32 | 2,922 |
| 2024-11-13 | $62.80 | $62.91 | $62.62 | $62.68 | $62.68 | 6,861 |
| 2024-11-12 | $62.83 | $62.86 | $62.63 | $62.72 | $62.72 | 11,633 |
| 2024-11-11 | $63.86 | $63.86 | $62.52 | $62.69 | $62.69 | 11,866 |
| 2024-11-08 | $64.01 | $64.01 | $63.15 | $63.31 | $63.31 | 14,311 |
| 2024-11-07 | $63.18 | $64.43 | $63.18 | $64.27 | $64.27 | 9,375 |
| 2024-11-06 | $63.65 | $63.65 | $62.52 | $63.00 | $63.00 | 6,271 |
| 2024-11-05 | $63.75 | $63.98 | $63.56 | $63.79 | $63.79 | 8,591 |
| 2024-11-04 | $63.00 | $63.53 | $63.00 | $63.46 | $63.46 | 5,038 |
| 2024-11-01 | $63.27 | $63.50 | $62.86 | $62.86 | $62.86 | 8,050 |
| 2024-10-31 | $62.97 | $63.28 | $62.64 | $63.17 | $63.17 | 3,741 |
| 2024-10-30 | $61.60 | $62.67 | $61.60 | $62.65 | $62.65 | 31,152 |
| 2024-10-29 | $62.14 | $62.14 | $61.90 | $62.03 | $62.03 | 47,450 |
| 2024-10-28 | $61.90 | $62.08 | $61.79 | $61.93 | $61.93 | 29,194 |
| 2024-10-25 | $62.68 | $63.02 | $62.68 | $62.85 | $62.85 | 28,810 |
| 2024-10-24 | $62.82 | $62.82 | $62.11 | $62.34 | $62.34 | 4,390 |
| 2024-10-23 | $62.63 | $62.72 | $62.63 | $62.68 | $62.68 | 9,477 |
| 2024-10-22 | $62.56 | $63.08 | $62.56 | $62.99 | $62.99 | 8,475 |
| 2024-10-21 | $62.45 | $62.63 | $62.14 | $62.30 | $62.30 | 5,832 |
| 2024-10-18 | $62.08 | $62.37 | $61.95 | $62.14 | $62.14 | 16,040 |
| 2024-10-17 | $62.01 | $62.30 | $62.01 | $62.17 | $62.17 | 6,418 |
| 2024-10-16 | $62.05 | $62.60 | $62.05 | $62.26 | $62.26 | 7,733 |
| 2024-10-15 | $62.40 | $62.77 | $62.16 | $62.59 | $62.59 | 14,798 |
| 2024-10-14 | $63.45 | $63.72 | $63.11 | $63.25 | $63.25 | 10,293 |
| 2024-10-11 | $64.03 | $64.26 | $64.02 | $64.19 | $64.19 | 8,095 |
| 2024-10-10 | $63.50 | $63.90 | $62.98 | $63.83 | $63.83 | 13,646 |
| 2024-10-09 | $62.32 | $62.70 | $62.07 | $62.62 | $62.62 | 18,025 |
| 2024-10-08 | $63.46 | $63.46 | $62.61 | $62.92 | $62.92 | 14,118 |
| 2024-10-07 | $63.68 | $64.37 | $63.68 | $64.36 | $64.36 | 11,336 |
| 2024-10-04 | $63.13 | $64.15 | $63.13 | $64.00 | $64.00 | 6,752 |
| 2024-10-03 | $63.35 | $63.95 | $63.01 | $63.88 | $63.88 | 10,137 |
| 2024-10-02 | $63.17 | $63.35 | $62.68 | $63.12 | $63.12 | 15,884 |
| 2024-10-01 | $62.07 | $63.01 | $62.07 | $62.61 | $62.61 | 9,706 |
| 2024-09-30 | $63.15 | $63.15 | $62.04 | $62.41 | $62.41 | 9,017 |
| 2024-09-27 | $62.05 | $62.79 | $62.05 | $62.74 | $62.74 | 9,468 |
| 2024-09-26 | $62.19 | $63.12 | $62.19 | $62.46 | $62.46 | 14,209 |
| 2024-09-25 | $62.57 | $62.76 | $62.48 | $62.61 | $62.61 | 4,749 |
| 2024-09-24 | $61.52 | $62.89 | $61.52 | $62.86 | $62.86 | 11,644 |
| 2024-09-23 | $61.52 | $62.29 | $61.52 | $61.98 | $61.98 | 11,576 |
| 2024-09-20 | $61.48 | $61.74 | $61.30 | $61.69 | $61.69 | 8,818 |
| 2024-09-19 | $61.35 | $61.79 | $61.35 | $61.72 | $61.72 | 13,601 |
| 2024-09-18 | $60.96 | $61.24 | $60.81 | $60.83 | $60.83 | 20,777 |
| 2024-09-17 | $60.70 | $61.18 | $60.70 | $61.07 | $61.07 | 7,215 |
| 2024-09-16 | $60.55 | $60.96 | $60.55 | $60.78 | $60.78 | 14,962 |
| 2024-09-13 | $60.35 | $60.50 | $59.99 | $60.18 | $60.18 | 8,264 |
| 2024-09-12 | $59.78 | $60.09 | $59.56 | $60.02 | $60.02 | 5,132 |
| 2024-09-11 | $58.96 | $59.53 | $58.90 | $59.40 | $59.40 | 16,423 |
| 2024-09-10 | $59.18 | $59.18 | $58.51 | $58.66 | $58.66 | 8,623 |
| 2024-09-09 | $58.82 | $59.38 | $58.82 | $59.30 | $59.30 | 6,720 |
| 2024-09-06 | $59.40 | $59.86 | $58.52 | $58.60 | $58.60 | 6,370 |
| 2024-09-05 | $59.11 | $59.91 | $59.11 | $59.49 | $59.49 | 7,453 |
| 2024-09-04 | $59.46 | $59.63 | $59.18 | $59.29 | $59.29 | 10,606 |
| 2024-09-03 | $60.33 | $60.33 | $59.72 | $59.98 | $59.98 | 12,022 |
| 2024-08-30 | $61.72 | $61.72 | $60.84 | $61.04 | $61.04 | 8,201 |
| 2024-08-29 | $60.48 | $61.41 | $60.48 | $61.34 | $61.34 | 16,614 |
| 2024-08-28 | $62.00 | $62.00 | $60.81 | $60.96 | $60.96 | 7,768 |
| 2024-08-27 | $61.57 | $61.75 | $61.39 | $61.57 | $61.57 | 11,584 |
| 2024-08-26 | $61.24 | $61.76 | $61.24 | $61.67 | $61.67 | 19,127 |
| 2024-08-23 | $60.24 | $60.88 | $60.24 | $60.88 | $60.88 | 6,219 |
| 2024-08-22 | $59.48 | $60.02 | $59.48 | $60.00 | $60.00 | 7,431 |
| 2024-08-21 | $60.15 | $60.41 | $59.79 | $59.91 | $59.91 | 9,695 |
| 2024-08-20 | $60.14 | $60.31 | $59.85 | $60.04 | $60.04 | 6,591 |
| 2024-08-19 | $60.09 | $60.09 | $59.87 | $60.07 | $60.07 | 6,449 |
| 2024-08-16 | $59.95 | $59.99 | $59.62 | $59.91 | $59.91 | 7,784 |
| 2024-08-15 | $60.01 | $60.43 | $60.01 | $60.20 | $60.20 | 6,495 |
| 2024-08-14 | $59.98 | $59.98 | $59.80 | $59.85 | $59.85 | 3,731 |
| 2024-08-13 | $60.06 | $60.06 | $59.68 | $59.76 | $59.76 | 5,718 |
| 2024-08-12 | $59.72 | $60.53 | $59.72 | $60.51 | $60.51 | 8,116 |
| 2024-08-09 | $60.13 | $60.21 | $60.03 | $60.20 | $60.20 | 4,042 |
| 2024-08-08 | $59.73 | $59.96 | $59.54 | $59.83 | $59.83 | 6,000 |
| 2024-08-07 | $59.18 | $60.20 | $59.18 | $59.99 | $59.99 | 7,509 |
| 2024-08-06 | $59.21 | $59.68 | $59.21 | $59.46 | $59.46 | 10,947 |
| 2024-08-05 | $58.64 | $59.62 | $58.51 | $59.62 | $59.62 | 15,840 |
| 2024-08-02 | $60.19 | $60.19 | $59.60 | $59.86 | $59.86 | 15,174 |
| 2024-08-01 | $61.07 | $61.16 | $60.31 | $60.43 | $60.43 | 6,313 |
| 2024-07-31 | $60.39 | $61.40 | $60.39 | $61.37 | $61.37 | 10,097 |
| 2024-07-30 | $60.30 | $60.48 | $60.22 | $60.47 | $60.47 | 24,407 |
| 2024-07-29 | $61.00 | $61.00 | $60.29 | $60.49 | $60.49 | 13,619 |
| 2024-07-26 | $61.22 | $61.28 | $60.91 | $61.07 | $61.07 | 7,057 |
| 2024-07-25 | $60.91 | $61.44 | $60.85 | $61.34 | $61.34 | 3,869 |
| 2024-07-24 | $61.26 | $61.75 | $61.26 | $61.31 | $61.31 | 4,296 |
| 2024-07-23 | $61.47 | $61.56 | $61.29 | $61.53 | $61.53 | 6,633 |
| 2024-07-22 | $61.26 | $61.91 | $61.26 | $61.82 | $61.82 | 10,756 |
| 2024-07-19 | $61.94 | $62.03 | $61.21 | $61.21 | $61.21 | 5,705 |
| 2024-07-18 | $62.41 | $62.41 | $62.16 | $62.23 | $62.23 | 5,993 |
| 2024-07-17 | $62.51 | $62.66 | $62.44 | $62.59 | $62.59 | 13,173 |
| 2024-07-16 | $62.24 | $62.53 | $62.10 | $62.45 | $62.45 | 23,655 |
| 2024-07-15 | $62.93 | $63.00 | $62.59 | $62.73 | $62.73 | 16,724 |
| 2024-07-12 | $62.97 | $63.23 | $62.89 | $63.12 | $63.12 | 6,180 |
| 2024-07-11 | $63.30 | $63.30 | $63.04 | $63.16 | $63.16 | 6,889 |
| 2024-07-10 | $62.93 | $63.10 | $62.76 | $62.87 | $62.87 | 4,740 |
| 2024-07-09 | $63.19 | $63.41 | $63.01 | $63.13 | $63.13 | 4,807 |
| 2024-07-08 | $63.41 | $63.43 | $62.99 | $63.10 | $63.10 | 6,879 |
| 2024-07-05 | $63.35 | $63.79 | $63.30 | $63.51 | $63.51 | 8,593 |
| 2024-07-03 | $63.07 | $63.23 | $63.03 | $63.07 | $63.07 | 2,772 |
| 2024-07-02 | $62.66 | $62.97 | $62.66 | $62.78 | $62.78 | 11,078 |
| 2024-07-01 | $62.29 | $62.52 | $62.22 | $62.50 | $62.50 | 7,605 |
| 2024-06-28 | $62.24 | $62.53 | $62.19 | $62.23 | $62.23 | 6,416 |
| 2024-06-27 | $62.56 | $62.59 | $61.98 | $62.05 | $62.05 | 66,864 |
| 2024-06-26 | $62.20 | $62.36 | $61.89 | $62.24 | $62.24 | 3,096 |
| 2024-06-25 | $62.41 | $62.41 | $62.20 | $62.27 | $62.27 | 16,300 |
| 2024-06-24 | $62.35 | $62.90 | $62.34 | $62.85 | $62.85 | 24,604 |
| 2024-06-21 | $63.07 | $63.07 | $62.38 | $62.40 | $62.40 | 6,728 |
| 2024-06-20 | $63.00 | $63.38 | $62.60 | $62.72 | $62.72 | 21,518 |
| 2024-06-18 | $62.38 | $62.74 | $62.38 | $62.65 | $62.65 | 11,396 |
| 2024-06-17 | $62.28 | $62.45 | $62.13 | $62.39 | $62.39 | 6,728 |
| 2024-06-14 | $62.52 | $62.71 | $62.34 | $62.55 | $62.55 | 7,488 |
| 2024-06-13 | $62.83 | $62.95 | $62.75 | $62.82 | $62.82 | 4,525 |
| 2024-06-12 | $62.50 | $62.75 | $62.24 | $62.49 | $62.49 | 6,842 |
| 2024-06-11 | $61.30 | $62.04 | $61.30 | $61.84 | $61.84 | 11,834 |
| 2024-06-10 | $61.80 | $61.86 | $61.67 | $61.75 | $61.75 | 6,946 |
| 2024-06-07 | $61.64 | $61.64 | $61.35 | $61.37 | $61.37 | 9,327 |
| 2024-06-06 | $61.91 | $62.33 | $61.69 | $62.20 | $62.20 | 3,752 |
| 2024-06-05 | $61.21 | $61.46 | $61.01 | $61.43 | $61.43 | 4,248 |
| 2024-06-04 | $61.18 | $61.28 | $61.05 | $61.21 | $61.21 | 5,310 |
| 2024-06-03 | $62.16 | $62.16 | $61.34 | $61.42 | $61.42 | 10,391 |
| 2024-05-31 | $62.64 | $62.64 | $61.94 | $62.10 | $62.10 | 11,695 |
| 2024-05-30 | $62.79 | $62.93 | $62.53 | $62.54 | $62.54 | 2,075 |
| 2024-05-29 | $63.68 | $63.72 | $63.29 | $63.38 | $63.38 | 8,885 |
| 2024-05-28 | $63.00 | $63.70 | $63.00 | $63.59 | $63.59 | 7,181 |
| 2024-05-24 | $62.19 | $62.40 | $62.19 | $62.35 | $62.35 | 3,082 |
| 2024-05-23 | $62.39 | $62.39 | $61.92 | $61.92 | $61.92 | 5,997 |
| 2024-05-22 | $62.38 | $62.46 | $62.03 | $62.03 | $62.03 | 13,528 |
| 2024-05-21 | $63.24 | $63.41 | $62.97 | $63.06 | $63.06 | 6,347 |
| 2024-05-20 | $62.35 | $62.90 | $62.35 | $62.88 | $62.88 | 5,632 |
| 2024-05-17 | $62.17 | $62.53 | $62.06 | $62.53 | $62.53 | 10,568 |
| 2024-05-16 | $61.25 | $61.49 | $61.25 | $61.41 | $61.41 | 4,464 |
| 2024-05-15 | $61.17 | $61.60 | $60.89 | $61.51 | $61.51 | 6,751 |
| 2024-05-14 | $60.95 | $61.28 | $60.93 | $61.12 | $61.12 | 7,432 |
| 2024-05-13 | $61.22 | $61.42 | $60.57 | $60.73 | $60.73 | 8,025 |
| 2024-05-10 | $61.60 | $61.60 | $61.27 | $61.28 | $61.28 | 5,273 |
| 2024-05-09 | $61.24 | $61.57 | $61.24 | $61.50 | $61.50 | 3,535 |
| 2024-05-08 | $61.03 | $61.27 | $60.94 | $61.15 | $61.15 | 37,830 |
| 2024-05-07 | $61.31 | $61.73 | $61.31 | $61.48 | $61.48 | 3,836 |
| 2024-05-06 | $60.99 | $61.17 | $60.98 | $61.09 | $61.09 | 44,124 |
| 2024-05-03 | $60.77 | $60.89 | $60.42 | $60.81 | $60.81 | 23,047 |
| 2024-05-02 | $60.34 | $60.46 | $60.02 | $60.34 | $60.34 | 20,511 |
| 2024-05-01 | $60.99 | $61.12 | $60.35 | $60.57 | $60.57 | 10,487 |
| 2024-04-30 | $62.11 | $62.11 | $61.55 | $61.63 | $61.63 | 10,636 |
| 2024-04-29 | $63.25 | $63.25 | $62.75 | $62.89 | $62.89 | 7,399 |
| 2024-04-26 | $63.50 | $63.50 | $63.04 | $63.15 | $63.15 | 30,068 |
| 2024-04-25 | $63.11 | $63.31 | $62.90 | $63.22 | $63.22 | 6,681 |
| 2024-04-24 | $62.83 | $63.18 | $62.83 | $63.07 | $63.07 | 15,727 |
| 2024-04-23 | $62.28 | $62.90 | $62.06 | $62.90 | $62.90 | 71,037 |
| 2024-04-22 | $63.36 | $63.56 | $63.21 | $63.40 | $63.40 | 8,926 |
| 2024-04-19 | $63.78 | $64.18 | $63.75 | $64.11 | $64.11 | 8,249 |
| 2024-04-18 | $63.18 | $63.53 | $63.00 | $63.32 | $63.32 | 13,789 |
| 2024-04-17 | $63.43 | $63.51 | $62.80 | $62.94 | $62.94 | 11,064 |
| 2024-04-16 | $63.43 | $63.43 | $62.87 | $63.08 | $63.08 | 80,981 |
| 2024-04-15 | $63.77 | $63.83 | $63.27 | $63.82 | $63.82 | 17,213 |
| 2024-04-12 | $64.00 | $64.38 | $63.10 | $63.13 | $63.13 | 17,530 |
| 2024-04-11 | $63.25 | $63.25 | $62.71 | $63.10 | $63.10 | 6,789 |
| 2024-04-10 | $63.05 | $63.33 | $62.84 | $63.30 | $63.30 | 25,896 |
| 2024-04-09 | $63.21 | $63.29 | $62.74 | $62.76 | $62.76 | 28,075 |
| 2024-04-08 | $63.07 | $63.07 | $62.36 | $62.71 | $62.71 | 16,835 |
| 2024-04-05 | $62.53 | $62.99 | $62.48 | $62.72 | $62.72 | 9,203 |
| 2024-04-04 | $62.25 | $62.65 | $62.03 | $62.50 | $62.50 | 50,780 |
| 2024-04-03 | $62.06 | $62.28 | $62.06 | $62.21 | $62.21 | 14,528 |
| 2024-04-02 | $61.77 | $61.94 | $61.71 | $61.85 | $61.85 | 12,578 |
| 2024-04-01 | $61.27 | $61.66 | $61.26 | $61.50 | $61.50 | 11,890 |
| 2024-03-28 | $60.89 | $61.12 | $60.77 | $60.95 | $60.95 | 15,967 |
| 2024-03-27 | $60.28 | $60.77 | $60.28 | $60.72 | $60.72 | 10,762 |
| 2024-03-26 | $61.01 | $61.02 | $60.61 | $60.62 | $60.62 | 16,018 |
| 2024-03-25 | $60.37 | $60.91 | $60.37 | $60.89 | $60.89 | 7,288 |
| 2024-03-22 | $60.18 | $60.21 | $59.93 | $60.03 | $60.03 | 10,728 |
| 2024-03-21 | $60.42 | $60.42 | $59.74 | $60.14 | $60.14 | 9,805 |
| 2024-03-20 | $59.31 | $60.04 | $59.15 | $60.02 | $60.02 | 22,997 |
| 2024-03-19 | $60.20 | $60.20 | $59.83 | $59.95 | $59.95 | 9,205 |
| 2024-03-18 | $60.50 | $60.60 | $60.03 | $60.51 | $60.51 | 12,092 |
| 2024-03-15 | $59.85 | $60.29 | $59.82 | $60.28 | $60.28 | 10,216 |
| 2024-03-14 | $59.46 | $59.82 | $59.43 | $59.62 | $59.62 | 10,446 |
| 2024-03-13 | $59.01 | $59.39 | $59.00 | $59.38 | $59.38 | 15,806 |
| 2024-03-12 | $58.47 | $58.90 | $58.27 | $58.80 | $58.80 | 38,653 |
| 2024-03-11 | $58.11 | $58.68 | $58.06 | $58.60 | $58.60 | 9,791 |
| 2024-03-08 | $57.96 | $58.03 | $57.63 | $57.90 | $57.90 | 6,979 |
| 2024-03-07 | $58.27 | $58.57 | $58.26 | $58.40 | $58.40 | 9,911 |
| 2024-03-06 | $57.88 | $57.99 | $57.78 | $57.80 | $57.80 | 7,396 |
| 2024-03-05 | $57.45 | $57.47 | $57.13 | $57.25 | $57.25 | 9,493 |
| 2024-03-04 | $57.89 | $58.05 | $57.69 | $57.75 | $57.75 | 11,719 |
| 2024-03-01 | $57.65 | $57.79 | $57.36 | $57.52 | $57.52 | 15,041 |
| 2024-02-29 | $57.29 | $57.84 | $57.27 | $57.57 | $57.57 | 10,338 |
| 2024-02-28 | $57.88 | $57.88 | $57.56 | $57.61 | $57.61 | 16,258 |
| 2024-02-27 | $58.08 | $58.32 | $58.00 | $58.06 | $58.06 | 23,011 |
| 2024-02-26 | $57.76 | $57.97 | $57.71 | $57.90 | $57.90 | 5,998 |
| 2024-02-23 | $57.13 | $57.40 | $57.12 | $57.36 | $57.36 | 5,992 |
| 2024-02-22 | $57.13 | $57.72 | $57.13 | $57.70 | $57.70 | 16,113 |
| 2024-02-21 | $57.91 | $57.91 | $57.61 | $57.84 | $57.84 | 7,522 |
| 2024-02-20 | $57.24 | $57.39 | $57.07 | $57.28 | $57.28 | 10,028 |
| 2024-02-16 | $57.16 | $57.33 | $57.12 | $57.28 | $57.28 | 12,143 |
| 2024-02-15 | $57.10 | $57.42 | $56.82 | $57.22 | $57.22 | 23,444 |
| 2024-02-14 | $57.65 | $57.65 | $56.97 | $57.00 | $57.00 | 7,674 |
| 2024-02-13 | $57.64 | $57.93 | $57.56 | $57.71 | $57.71 | 8,069 |
| 2024-02-12 | $58.12 | $58.27 | $57.97 | $58.10 | $58.10 | 13,693 |
| 2024-02-09 | $57.96 | $58.20 | $57.78 | $58.09 | $58.09 | 3,625 |
| 2024-02-08 | $57.56 | $58.07 | $57.56 | $57.96 | $57.96 | 9,632 |
| 2024-02-07 | $57.34 | $57.53 | $57.34 | $57.53 | $57.53 | 5,930 |
| 2024-02-06 | $57.31 | $57.31 | $57.13 | $57.25 | $57.25 | 4,619 |
| 2024-02-05 | $56.85 | $57.20 | $56.70 | $57.11 | $57.11 | 19,120 |
| 2024-02-02 | $57.04 | $57.15 | $56.96 | $57.03 | $57.03 | 7,142 |
| 2024-02-01 | $58.01 | $58.17 | $57.42 | $57.45 | $57.45 | 7,104 |
| 2024-01-31 | $58.32 | $58.36 | $57.50 | $58.20 | $58.20 | 5,052 |
| 2024-01-30 | $57.82 | $58.44 | $57.74 | $58.36 | $58.36 | 12,042 |
| 2024-01-29 | $57.76 | $57.87 | $57.71 | $57.81 | $57.81 | 5,863 |
| 2024-01-26 | $57.96 | $58.45 | $57.66 | $58.41 | $58.41 | 3,409 |
| 2024-01-25 | $58.16 | $58.16 | $57.75 | $57.98 | $57.98 | 6,966 |
| 2024-01-24 | $57.89 | $58.14 | $57.82 | $57.99 | $57.99 | 8,180 |
| 2024-01-23 | $57.25 | $57.67 | $57.25 | $57.65 | $57.65 | 10,640 |
| 2024-01-22 | $56.64 | $57.25 | $56.64 | $57.18 | $57.18 | 11,650 |
| 2024-01-19 | $57.41 | $57.41 | $56.88 | $56.95 | $56.95 | 6,017 |
| 2024-01-18 | $56.54 | $57.11 | $56.51 | $57.11 | $57.11 | 5,108 |
| 2024-01-17 | $56.52 | $56.76 | $56.36 | $56.62 | $56.62 | 8,087 |
| 2024-01-16 | $57.13 | $57.24 | $56.81 | $56.82 | $56.82 | 30,618 |
| 2024-01-12 | $57.52 | $57.62 | $56.65 | $57.00 | $57.00 | 23,846 |
| 2024-01-11 | $56.87 | $57.13 | $56.74 | $56.80 | $56.80 | 37,125 |
| 2024-01-10 | $56.76 | $56.76 | $56.21 | $56.26 | $56.26 | 16,212 |
| 2024-01-09 | $56.78 | $57.05 | $56.46 | $56.83 | $56.83 | 14,055 |
| 2024-01-08 | $55.88 | $56.45 | $55.63 | $56.43 | $56.43 | 27,383 |
| 2024-01-05 | $56.65 | $56.90 | $56.49 | $56.70 | $56.70 | 65,773 |
| 2024-01-04 | $56.92 | $56.98 | $56.50 | $56.85 | $56.85 | 10,825 |
| 2024-01-03 | $56.67 | $56.99 | $56.65 | $56.92 | $56.92 | 14,008 |
| 2024-01-02 | $56.75 | $56.75 | $56.34 | $56.40 | $56.40 | 21,883 |
| 2023-12-29 | $56.82 | $56.82 | $56.25 | $56.28 | $56.28 | 6,810 |
| 2023-12-28 | $57.19 | $57.51 | $56.95 | $56.98 | $56.98 | 9,317 |
| 2023-12-27 | $57.49 | $57.75 | $57.37 | $57.37 | $57.37 | 13,032 |
| 2023-12-26 | $56.43 | $57.55 | $56.39 | $57.24 | $57.24 | 14,973 |
| 2023-12-22 | $57.36 | $57.52 | $57.02 | $57.02 | $57.02 | 215,617 |
| 2023-12-21 | $57.17 | $57.40 | $57.06 | $57.26 | $57.26 | 5,982 |
| 2023-12-20 | $57.97 | $58.07 | $57.37 | $57.38 | $57.38 | 7,326 |
| 2023-12-19 | $57.40 | $57.99 | $57.40 | $57.99 | $57.99 | 13,606 |
| 2023-12-18 | $57.41 | $57.69 | $57.15 | $57.38 | $57.38 | 10,238 |
| 2023-12-15 | $56.84 | $56.95 | $56.75 | $56.93 | $56.93 | 5,326 |
| 2023-12-14 | $56.64 | $56.80 | $56.56 | $56.77 | $56.77 | 12,560 |
| 2023-12-13 | $55.39 | $55.92 | $55.32 | $55.92 | $55.92 | 17,246 |
| 2023-12-12 | $55.61 | $55.61 | $55.22 | $55.41 | $55.41 | 19,967 |
| 2023-12-11 | $55.78 | $56.17 | $55.72 | $56.08 | $56.08 | 18,659 |
| 2023-12-08 | $55.21 | $56.17 | $55.21 | $55.84 | $55.84 | 15,399 |
| 2023-12-07 | $55.76 | $55.85 | $55.40 | $55.60 | $55.60 | 6,381 |
| 2023-12-06 | $56.02 | $56.06 | $55.30 | $55.37 | $55.37 | 24,650 |
| 2023-12-05 | $57.06 | $57.25 | $56.63 | $56.67 | $56.67 | 45,706 |
| 2023-12-04 | $57.38 | $57.65 | $57.19 | $57.27 | $57.27 | 13,123 |
| 2023-12-01 | $58.06 | $58.63 | $57.71 | $57.79 | $57.79 | 4,874 |
| 2023-11-30 | $58.98 | $59.10 | $58.15 | $58.39 | $58.39 | 19,921 |
| 2023-11-29 | $58.68 | $58.88 | $58.33 | $58.88 | $58.88 | 6,924 |
| 2023-11-28 | $57.94 | $58.98 | $57.94 | $58.72 | $58.72 | 14,177 |
| 2023-11-27 | $57.79 | $58.15 | $57.75 | $57.87 | $57.87 | 7,677 |
| 2023-11-24 | $58.28 | $58.56 | $58.15 | $58.15 | $58.15 | 5,189 |
| 2023-11-22 | $58.32 | $58.80 | $58.32 | $58.77 | $58.77 | 9,950 |
| 2023-11-21 | $58.85 | $59.40 | $58.85 | $59.35 | $59.35 | 5,449 |
| 2023-11-20 | $58.32 | $59.15 | $58.32 | $58.98 | $58.98 | 6,429 |
| 2023-11-17 | $57.63 | $58.04 | $57.63 | $57.96 | $57.96 | 10,053 |
| 2023-11-16 | $57.85 | $57.85 | $57.42 | $57.53 | $57.53 | 7,116 |
| 2023-11-15 | $58.58 | $58.94 | $58.58 | $58.87 | $58.87 | 3,875 |
| 2023-11-14 | $58.49 | $59.07 | $58.49 | $58.72 | $58.72 | 4,002 |
| 2023-11-13 | $57.52 | $58.67 | $57.52 | $58.65 | $58.65 | 7,060 |
| 2023-11-10 | $57.47 | $57.62 | $57.46 | $57.52 | $57.52 | 5,031 |
| 2023-11-09 | $57.84 | $57.94 | $57.45 | $57.49 | $57.49 | 8,600 |
| 2023-11-08 | $57.61 | $58.23 | $57.61 | $57.86 | $57.86 | 9,800 |
| 2023-11-07 | $58.82 | $58.92 | $58.32 | $58.38 | $58.38 | 19,194 |
| 2023-11-06 | $59.44 | $59.84 | $59.44 | $59.58 | $59.58 | 4,966 |
| 2023-11-03 | $59.47 | $59.89 | $59.16 | $59.37 | $59.37 | 5,534 |
| 2023-11-02 | $59.25 | $59.64 | $59.06 | $59.64 | $59.64 | 10,923 |
| 2023-11-01 | $59.28 | $59.57 | $58.84 | $58.94 | $58.94 | 11,060 |
| 2023-10-31 | $58.21 | $59.48 | $58.21 | $59.11 | $59.11 | 7,200 |
| 2023-10-30 | $59.14 | $59.54 | $58.87 | $58.99 | $58.99 | 5,813 |
| 2023-10-27 | $59.00 | $59.59 | $59.00 | $59.53 | $59.53 | 21,766 |
| 2023-10-26 | $58.97 | $59.15 | $58.84 | $58.92 | $58.92 | 6,422 |
| 2023-10-25 | $58.92 | $59.24 | $58.40 | $59.06 | $59.06 | 5,920 |
| 2023-10-24 | $59.09 | $59.15 | $58.79 | $59.11 | $59.11 | 11,665 |
| 2023-10-23 | $59.81 | $59.81 | $59.30 | $59.44 | $59.44 | 9,105 |
| 2023-10-20 | $59.82 | $60.12 | $59.63 | $59.63 | $59.63 | 6,639 |
| 2023-10-19 | $59.32 | $59.86 | $59.30 | $59.86 | $59.86 | 6,318 |
| 2023-10-18 | $59.42 | $59.42 | $59.15 | $59.38 | $59.38 | 5,173 |
| 2023-10-17 | $58.56 | $59.05 | $58.56 | $58.97 | $58.97 | 6,227 |
| 2023-10-16 | $58.61 | $58.76 | $58.56 | $58.65 | $58.65 | 4,886 |
| 2023-10-13 | $58.20 | $58.66 | $58.16 | $58.65 | $58.65 | 8,770 |
| 2023-10-12 | $57.36 | $57.36 | $56.97 | $57.27 | $57.27 | 6,248 |
| 2023-10-11 | $57.46 | $57.46 | $56.90 | $57.09 | $57.09 | 9,769 |
| 2023-10-10 | $57.50 | $57.56 | $57.34 | $57.56 | $57.56 | 4,879 |
| 2023-10-09 | $57.42 | $57.64 | $57.37 | $57.55 | $57.55 | 5,717 |
| 2023-10-06 | $56.88 | $57.06 | $56.69 | $56.97 | $56.97 | 8,921 |
| 2023-10-05 | $56.21 | $56.62 | $56.21 | $56.54 | $56.54 | 26,029 |
| 2023-10-04 | $57.52 | $57.66 | $56.69 | $56.86 | $56.86 | 36,715 |
| 2023-10-03 | $58.27 | $58.34 | $57.96 | $58.22 | $58.22 | 14,286 |
| 2023-10-02 | $59.03 | $59.03 | $58.50 | $58.61 | $58.61 | 9,348 |
| 2023-09-29 | $60.04 | $60.04 | $59.05 | $59.16 | $59.16 | 9,304 |
| 2023-09-28 | $59.65 | $60.09 | $59.64 | $59.92 | $59.92 | 4,716 |
| 2023-09-27 | $59.51 | $59.78 | $59.51 | $59.68 | $59.68 | 12,253 |
| 2023-09-26 | $59.25 | $59.47 | $59.12 | $59.47 | $59.47 | 8,650 |
| 2023-09-25 | $59.63 | $59.63 | $59.33 | $59.53 | $59.53 | 9,825 |
| 2023-09-22 | $60.29 | $60.29 | $59.72 | $59.82 | $59.82 | 6,905 |
| 2023-09-21 | $60.12 | $60.18 | $59.71 | $59.71 | $59.71 | 16,291 |
| 2023-09-20 | $60.34 | $60.49 | $60.09 | $60.09 | $60.09 | 10,183 |
| 2023-09-19 | $60.60 | $60.70 | $60.37 | $60.62 | $60.62 | 23,804 |
| 2023-09-18 | $60.76 | $60.76 | $60.33 | $60.48 | $60.48 | 7,377 |
| 2023-09-15 | $60.73 | $60.80 | $60.62 | $60.73 | $60.73 | 26,586 |
| 2023-09-14 | $60.71 | $61.07 | $60.56 | $60.98 | $60.98 | 14,320 |
| 2023-09-13 | $60.60 | $60.60 | $60.01 | $60.38 | $60.38 | 16,347 |
| 2023-09-12 | $60.16 | $60.26 | $60.13 | $60.22 | $60.22 | 17,625 |
| 2023-09-11 | $60.13 | $60.25 | $59.95 | $60.13 | $60.13 | 26,785 |
| 2023-09-08 | $59.41 | $59.51 | $59.10 | $59.41 | $59.41 | 108,825 |
| 2023-09-07 | $59.20 | $59.32 | $59.15 | $59.31 | $59.31 | 19,583 |
| 2023-09-06 | $59.32 | $59.58 | $59.15 | $59.45 | $59.45 | 4,958 |
| 2023-09-05 | $59.63 | $59.80 | $59.56 | $59.58 | $59.58 | 7,554 |
| 2023-09-01 | $59.36 | $59.68 | $59.36 | $59.60 | $59.60 | 24,333 |
| 2023-08-31 | $58.90 | $59.12 | $58.70 | $58.96 | $58.96 | 9,592 |
| 2023-08-30 | $58.87 | $58.91 | $58.66 | $58.83 | $58.83 | 3,687 |
| 2023-08-29 | $58.67 | $58.97 | $58.58 | $58.77 | $58.77 | 5,248 |
| 2023-08-28 | $58.49 | $58.70 | $58.49 | $58.69 | $58.69 | 3,565 |
| 2023-08-25 | $58.46 | $58.80 | $58.21 | $58.75 | $58.75 | 6,423 |
| 2023-08-24 | $57.70 | $58.03 | $57.64 | $58.03 | $58.03 | 3,628 |
| 2023-08-23 | $57.21 | $57.83 | $57.19 | $57.74 | $57.74 | 4,645 |
| 2023-08-22 | $57.85 | $57.85 | $57.55 | $57.61 | $57.61 | 6,453 |
| 2023-08-21 | $58.07 | $58.07 | $57.50 | $57.63 | $57.63 | 10,942 |
| 2023-08-18 | $57.25 | $57.77 | $57.25 | $57.76 | $57.76 | 213,414 |
| 2023-08-17 | $57.32 | $57.45 | $57.04 | $57.05 | $57.05 | 8,774 |
| 2023-08-16 | $57.00 | $57.20 | $56.74 | $56.74 | $56.74 | 18,935 |
| 2023-08-15 | $57.33 | $57.33 | $56.83 | $56.88 | $56.88 | 4,037 |
| 2023-08-14 | $57.66 | $57.66 | $57.40 | $57.51 | $57.51 | 4,672 |
| 2023-08-11 | $57.99 | $58.32 | $57.72 | $57.97 | $57.97 | 5,149 |
| 2023-08-10 | $58.21 | $58.24 | $58.06 | $58.09 | $58.09 | 3,287 |
| 2023-08-09 | $58.25 | $58.48 | $58.06 | $58.40 | $58.40 | 5,416 |
| 2023-08-08 | $57.41 | $58.09 | $57.10 | $57.99 | $57.99 | 4,477 |
| 2023-08-07 | $58.34 | $58.34 | $58.01 | $58.31 | $58.31 | 22,369 |
| 2023-08-04 | $58.13 | $58.46 | $58.13 | $58.32 | $58.32 | 5,572 |
| 2023-08-03 | $57.79 | $58.22 | $57.70 | $58.21 | $58.21 | 4,382 |
| 2023-08-02 | $58.57 | $58.57 | $57.68 | $57.99 | $57.99 | 13,962 |
| 2023-08-01 | $58.52 | $58.80 | $58.20 | $58.78 | $58.78 | 20,376 |
| 2023-07-31 | $58.80 | $58.86 | $58.37 | $58.80 | $58.80 | 16,714 |
| 2023-07-28 | $58.45 | $58.83 | $58.30 | $58.58 | $58.58 | 8,800 |
| 2023-07-27 | $58.46 | $58.67 | $58.35 | $58.43 | $58.43 | 12,118 |
| 2023-07-26 | $58.53 | $58.80 | $58.53 | $58.72 | $58.72 | 37,835 |
| 2023-07-25 | $58.05 | $58.68 | $58.05 | $58.63 | $58.63 | 10,120 |
| 2023-07-24 | $58.38 | $58.73 | $58.30 | $58.41 | $58.41 | 18,188 |
| 2023-07-21 | $56.91 | $57.70 | $56.91 | $57.64 | $57.64 | 13,202 |
| 2023-07-20 | $57.00 | $57.19 | $56.95 | $57.19 | $57.19 | 12,929 |
| 2023-07-19 | $56.68 | $56.80 | $56.42 | $56.63 | $56.63 | 10,588 |
| 2023-07-18 | $55.83 | $56.30 | $55.83 | $56.22 | $56.22 | 12,595 |
| 2023-07-17 | $55.91 | $55.91 | $55.50 | $55.51 | $55.51 | 7,860 |
| 2023-07-14 | $56.16 | $56.16 | $55.90 | $56.05 | $56.05 | 10,217 |
| 2023-07-13 | $55.15 | $56.07 | $55.15 | $55.99 | $55.99 | 8,091 |
| 2023-07-12 | $55.64 | $55.77 | $55.23 | $55.27 | $55.27 | 6,832 |
| 2023-07-11 | $54.67 | $55.02 | $54.67 | $55.01 | $55.01 | 6,245 |
| 2023-07-10 | $54.18 | $54.78 | $54.18 | $54.63 | $54.63 | 11,412 |
| 2023-07-07 | $54.30 | $54.54 | $54.30 | $54.39 | $54.39 | 4,473 |
| 2023-07-06 | $54.07 | $54.33 | $54.07 | $54.30 | $54.30 | 4,200 |
| 2023-07-05 | $54.24 | $54.55 | $54.19 | $54.32 | $54.32 | 15,718 |
| 2023-07-03 | $54.07 | $54.20 | $54.00 | $54.00 | $54.00 | 2,568 |
| 2023-06-30 | $53.12 | $53.83 | $53.12 | $53.61 | $53.61 | 9,539 |
| 2023-06-29 | $52.55 | $52.78 | $52.47 | $52.75 | $52.75 | 5,960 |
| 2023-06-28 | $52.67 | $52.98 | $52.56 | $52.82 | $52.82 | 16,334 |
| 2023-06-27 | $53.52 | $53.65 | $53.21 | $53.28 | $53.28 | 5,447 |
| 2023-06-26 | $53.85 | $54.11 | $53.76 | $53.91 | $53.91 | 7,170 |
| 2023-06-23 | $53.93 | $54.04 | $53.89 | $53.98 | $53.98 | 6,786 |
| 2023-06-22 | $55.40 | $55.40 | $54.83 | $54.98 | $54.98 | 6,675 |
| 2023-06-21 | $55.45 | $56.22 | $55.45 | $56.20 | $56.20 | 11,712 |
| 2023-06-20 | $55.34 | $55.34 | $55.03 | $55.31 | $55.31 | 11,913 |
| 2023-06-16 | $55.32 | $55.93 | $55.32 | $55.88 | $55.88 | 8,553 |
| 2023-06-15 | $54.36 | $55.08 | $54.36 | $54.98 | $54.98 | 19,559 |
| 2023-06-14 | $53.92 | $54.03 | $53.65 | $53.75 | $53.75 | 16,644 |
| 2023-06-13 | $53.76 | $53.89 | $53.64 | $53.64 | $53.64 | 8,356 |
| 2023-06-12 | $53.33 | $53.47 | $53.14 | $53.21 | $53.21 | 5,588 |
| 2023-06-09 | $53.81 | $54.05 | $53.67 | $53.68 | $53.68 | 22,853 |
| 2023-06-08 | $53.74 | $54.03 | $53.33 | $53.83 | $53.83 | 9,650 |
| 2023-06-07 | $53.67 | $53.85 | $53.61 | $53.62 | $53.62 | 10,865 |
| 2023-06-06 | $53.29 | $53.64 | $53.29 | $53.58 | $53.58 | 17,137 |
| 2023-06-05 | $53.63 | $53.74 | $53.40 | $53.40 | $53.40 | 11,500 |
| 2023-06-02 | $53.27 | $53.36 | $53.09 | $53.29 | $53.29 | 18,535 |
| 2023-06-01 | $52.31 | $52.91 | $52.31 | $52.85 | $52.85 | 13,224 |
| 2023-05-31 | $52.03 | $52.24 | $51.93 | $51.93 | $51.93 | 12,483 |
| 2023-05-30 | $52.82 | $52.82 | $52.42 | $52.55 | $52.55 | 12,716 |
| 2023-05-26 | $53.38 | $53.50 | $53.34 | $53.45 | $53.45 | 22,846 |
| 2023-05-25 | $53.04 | $53.14 | $52.72 | $52.96 | $52.96 | 9,463 |
| 2023-05-24 | $53.77 | $53.83 | $53.44 | $53.62 | $53.62 | 3,178 |
| 2023-05-23 | $53.63 | $53.67 | $53.46 | $53.54 | $53.54 | 6,837 |
| 2023-05-22 | $53.27 | $53.61 | $53.27 | $53.57 | $53.57 | 12,459 |
| 2023-05-19 | $53.86 | $53.88 | $53.31 | $53.36 | $53.36 | 8,837 |
| 2023-05-18 | $53.26 | $53.36 | $53.16 | $53.29 | $53.29 | 19,171 |
| 2023-05-17 | $53.43 | $53.73 | $53.20 | $53.57 | $53.57 | 13,572 |
| 2023-05-16 | $53.58 | $53.62 | $53.08 | $53.14 | $53.14 | 9,045 |
| 2023-05-15 | $52.84 | $53.72 | $52.84 | $53.54 | $53.54 | 61,117 |
| 2023-05-12 | $53.51 | $53.53 | $52.84 | $52.87 | $52.87 | 14,399 |
| 2023-05-11 | $53.62 | $53.78 | $53.43 | $53.55 | $53.55 | 8,818 |
| 2023-05-10 | $54.09 | $54.22 | $53.98 | $54.19 | $54.19 | 11,154 |
| 2023-05-09 | $53.72 | $54.14 | $53.53 | $54.10 | $54.10 | 7,353 |
| 2023-05-08 | $53.81 | $54.02 | $53.70 | $53.80 | $53.80 | 13,927 |
| 2023-05-05 | $52.95 | $53.56 | $52.95 | $53.47 | $53.47 | 10,388 |
| 2023-05-04 | $51.36 | $52.58 | $51.36 | $52.41 | $52.41 | 18,372 |
| 2023-05-03 | $52.47 | $52.53 | $52.14 | $52.19 | $52.19 | 10,542 |
| 2023-05-02 | $53.66 | $53.92 | $53.03 | $53.13 | $53.13 | 166,600 |
| 2023-05-01 | $54.32 | $54.32 | $53.90 | $54.21 | $54.21 | 10,993 |
| 2023-04-28 | $54.03 | $54.53 | $53.92 | $54.47 | $54.47 | 13,936 |
| 2023-04-27 | $54.24 | $54.37 | $54.00 | $54.17 | $54.17 | 14,225 |
| 2023-04-26 | $54.77 | $54.77 | $54.29 | $54.30 | $54.30 | 9,032 |
| 2023-04-25 | $54.60 | $54.87 | $54.51 | $54.79 | $54.79 | 36,219 |
| 2023-04-24 | $55.15 | $55.50 | $55.00 | $55.37 | $55.37 | 28,362 |
| 2023-04-21 | $55.54 | $55.54 | $55.20 | $55.24 | $55.24 | 11,907 |
| 2023-04-20 | $55.25 | $55.44 | $55.22 | $55.40 | $55.40 | 4,493 |
| 2023-04-19 | $55.89 | $56.12 | $55.75 | $55.82 | $55.82 | 7,170 |
| 2023-04-18 | $55.98 | $56.59 | $55.98 | $56.35 | $56.35 | 7,668 |
| 2023-04-17 | $55.88 | $56.13 | $55.86 | $56.02 | $56.02 | 25,399 |
| 2023-04-14 | $56.08 | $56.23 | $55.77 | $56.01 | $56.01 | 24,675 |
| 2023-04-13 | $56.20 | $56.45 | $56.05 | $56.10 | $56.10 | 12,509 |
| 2023-04-12 | $55.56 | $55.86 | $55.56 | $55.69 | $55.69 | 16,166 |
| 2023-04-11 | $55.07 | $55.54 | $55.07 | $55.42 | $55.42 | 14,473 |
| 2023-04-10 | $54.91 | $55.19 | $54.84 | $54.98 | $54.98 | 13,969 |
| 2023-04-06 | $54.96 | $55.19 | $54.73 | $55.10 | $55.10 | 19,838 |
| 2023-04-05 | $54.90 | $55.08 | $54.76 | $54.98 | $54.98 | 17,315 |
| 2023-04-04 | $55.03 | $55.03 | $54.56 | $54.86 | $54.86 | 17,774 |
| 2023-04-03 | $54.86 | $55.16 | $54.79 | $54.83 | $54.83 | 9,484 |
| 2023-03-31 | $53.72 | $54.26 | $53.72 | $54.26 | $54.26 | 39,333 |
| 2023-03-30 | $53.64 | $53.88 | $53.64 | $53.86 | $53.86 | 5,787 |
| 2023-03-29 | $53.68 | $53.81 | $53.44 | $53.45 | $53.45 | 10,154 |
| 2023-03-28 | $53.50 | $53.86 | $53.50 | $53.74 | $53.74 | 13,692 |
| 2023-03-27 | $53.23 | $53.69 | $53.12 | $53.65 | $53.65 | 6,048 |
| 2023-03-24 | $52.75 | $53.22 | $52.73 | $53.12 | $53.12 | 14,436 |
| 2023-03-23 | $53.33 | $53.38 | $52.82 | $52.87 | $52.87 | 12,308 |
| 2023-03-22 | $53.30 | $53.35 | $52.98 | $53.22 | $53.22 | 28,375 |
| 2023-03-21 | $53.17 | $53.17 | $52.88 | $53.07 | $53.07 | 12,678 |
| 2023-03-20 | $52.58 | $52.99 | $52.58 | $52.88 | $52.88 | 19,170 |
| 2023-03-17 | $52.97 | $52.97 | $52.35 | $52.57 | $52.57 | 10,098 |
| 2023-03-16 | $52.10 | $52.67 | $52.00 | $52.58 | $52.58 | 9,295 |
| 2023-03-15 | $52.30 | $52.49 | $51.85 | $52.27 | $52.27 | 67,625 |
| 2023-03-14 | $53.41 | $53.54 | $53.09 | $53.20 | $53.20 | 10,718 |
| 2023-03-13 | $53.41 | $53.99 | $53.41 | $53.68 | $53.68 | 13,134 |
| 2023-03-10 | $53.48 | $53.85 | $53.48 | $53.74 | $53.74 | 228,310 |
| 2023-03-09 | $54.00 | $54.10 | $53.42 | $53.45 | $53.45 | 15,423 |
| 2023-03-08 | $54.00 | $54.06 | $53.79 | $53.87 | $53.87 | 10,651 |
| 2023-03-07 | $54.62 | $54.62 | $54.08 | $54.11 | $54.11 | 15,908 |
| 2023-03-06 | $54.61 | $55.06 | $54.61 | $55.03 | $55.03 | 33,478 |
| 2023-03-03 | $54.41 | $55.00 | $54.41 | $54.96 | $54.96 | 32,329 |
| 2023-03-02 | $54.51 | $54.74 | $54.47 | $54.47 | $54.47 | 7,252 |
| 2023-03-01 | $54.40 | $54.96 | $54.40 | $54.96 | $54.96 | 14,395 |
| 2023-02-28 | $54.19 | $54.32 | $54.00 | $54.00 | $54.00 | 44,982 |
| 2023-02-27 | $54.17 | $54.28 | $54.04 | $54.09 | $54.09 | 5,663 |
| 2023-02-24 | $53.64 | $53.92 | $53.60 | $53.82 | $53.82 | 13,822 |
| 2023-02-23 | $54.69 | $54.69 | $54.17 | $54.29 | $54.29 | 9,108 |
| 2023-02-22 | $55.11 | $55.12 | $54.62 | $54.67 | $54.67 | 24,984 |
| 2023-02-21 | $54.89 | $55.27 | $54.87 | $55.20 | $55.20 | 18,915 |
| 2023-02-17 | $53.80 | $54.18 | $53.70 | $54.11 | $54.11 | 42,149 |
| 2023-02-16 | $53.80 | $54.43 | $53.80 | $54.23 | $54.23 | 255,214 |
| 2023-02-15 | $54.22 | $54.22 | $53.88 | $54.02 | $54.02 | 11,375 |
| 2023-02-14 | $55.03 | $55.03 | $54.70 | $54.83 | $54.83 | 7,112 |
| 2023-02-13 | $54.40 | $54.90 | $54.40 | $54.79 | $54.79 | 5,895 |
| 2023-02-10 | $54.44 | $54.57 | $54.40 | $54.49 | $54.49 | 17,280 |
| 2023-02-09 | $54.59 | $54.59 | $54.20 | $54.24 | $54.24 | 10,461 |
| 2023-02-08 | $54.76 | $54.85 | $54.42 | $54.64 | $54.64 | 6,682 |
| 2023-02-07 | $53.86 | $54.72 | $53.86 | $54.58 | $54.58 | 16,485 |
| 2023-02-06 | $53.96 | $54.00 | $53.31 | $53.83 | $53.83 | 13,743 |
| 2023-02-03 | $54.90 | $55.09 | $54.11 | $54.11 | $54.11 | 11,409 |
| 2023-02-02 | $55.46 | $55.77 | $55.33 | $55.33 | $55.33 | 14,160 |
| 2023-02-01 | $55.99 | $55.99 | $55.13 | $55.40 | $55.40 | 26,391 |
| 2023-01-31 | $55.63 | $56.49 | $55.63 | $56.42 | $56.42 | 30,280 |
| 2023-01-30 | $55.91 | $56.13 | $55.73 | $55.76 | $55.76 | 10,262 |
| 2023-01-27 | $56.44 | $56.44 | $55.85 | $56.11 | $56.11 | 6,404 |
| 2023-01-26 | $56.34 | $56.50 | $56.25 | $56.47 | $56.47 | 11,328 |
| 2023-01-25 | $55.89 | $56.16 | $55.89 | $55.96 | $55.96 | 14,610 |
| 2023-01-24 | $56.17 | $56.30 | $56.03 | $56.07 | $56.07 | 72,775 |
| 2023-01-23 | $55.85 | $56.25 | $55.85 | $56.19 | $56.19 | 18,696 |
| 2023-01-20 | $55.86 | $56.00 | $55.77 | $55.81 | $55.81 | 37,807 |
| 2023-01-19 | $55.87 | $56.02 | $55.73 | $55.84 | $55.84 | 23,014 |
| 2023-01-18 | $56.46 | $56.64 | $55.71 | $55.77 | $55.77 | 95,649 |
| 2023-01-17 | $55.87 | $56.07 | $55.80 | $56.03 | $56.03 | 12,152 |
| 2023-01-13 | $55.45 | $55.87 | $55.45 | $55.81 | $55.81 | 11,169 |
| 2023-01-12 | $55.33 | $55.83 | $55.20 | $55.50 | $55.50 | 54,077 |
| 2023-01-11 | $55.20 | $55.20 | $54.75 | $55.06 | $55.06 | 18,986 |
| 2023-01-10 | $54.99 | $55.13 | $54.59 | $54.73 | $54.73 | 12,192 |
| 2023-01-09 | $55.19 | $55.89 | $55.19 | $55.28 | $55.28 | 10,100 |
| 2023-01-06 | $54.43 | $54.89 | $54.35 | $54.80 | $54.80 | 8,808 |
| 2023-01-05 | $54.40 | $54.48 | $54.15 | $54.36 | $54.36 | 34,859 |
| 2023-01-04 | $54.89 | $54.93 | $54.46 | $54.71 | $54.71 | 275,642 |
| 2023-01-03 | $55.90 | $56.09 | $55.14 | $55.29 | $55.29 | 82,291 |
| 2022-12-30 | $56.08 | $56.30 | $55.95 | $56.28 | $56.28 | 25,237 |
| 2022-12-29 | $55.81 | $56.21 | $55.81 | $56.15 | $56.15 | 25,843 |
| 2022-12-28 | $56.18 | $56.20 | $55.60 | $55.98 | $55.98 | 19,257 |
| 2022-12-27 | $54.42 | $56.63 | $54.42 | $56.36 | $56.36 | 43,886 |
| 2022-12-23 | $55.13 | $56.00 | $55.13 | $55.92 | $55.92 | 28,282 |
| 2022-12-22 | $55.26 | $55.35 | $54.68 | $54.94 | $54.94 | 14,139 |
| 2022-12-21 | $55.75 | $55.89 | $55.52 | $55.78 | $55.78 | 21,528 |
| 2022-12-20 | $54.74 | $55.53 | $54.74 | $55.44 | $55.44 | 22,061 |
| 2022-12-19 | $54.49 | $54.58 | $54.15 | $54.37 | $54.37 | 29,329 |
| 2022-12-16 | $54.25 | $54.51 | $54.09 | $54.35 | $54.35 | 271,575 |
| 2022-12-15 | $55.40 | $55.41 | $54.65 | $54.78 | $54.78 | 37,673 |
| 2022-12-14 | $55.35 | $55.92 | $55.35 | $55.84 | $55.84 | 17,019 |
| 2022-12-13 | $55.27 | $55.58 | $55.25 | $55.27 | $55.27 | 28,520 |
| 2022-12-12 | $53.92 | $54.24 | $53.89 | $54.20 | $54.20 | 16,650 |
| 2022-12-09 | $54.22 | $54.55 | $53.95 | $54.21 | $54.21 | 22,554 |
| 2022-12-08 | $54.44 | $54.50 | $54.01 | $54.11 | $54.11 | 18,755 |
| 2022-12-07 | $54.25 | $54.52 | $53.77 | $53.98 | $53.98 | 26,838 |
| 2022-12-06 | $54.70 | $55.01 | $54.01 | $54.25 | $54.25 | 18,467 |
| 2022-12-05 | $55.55 | $55.76 | $54.41 | $54.50 | $54.50 | 27,996 |
| 2022-12-02 | $54.95 | $55.32 | $54.95 | $55.22 | $55.22 | 21,211 |
| 2022-12-01 | $55.83 | $56.00 | $55.31 | $55.43 | $55.43 | 47,471 |
| 2022-11-30 | $55.02 | $55.59 | $54.84 | $55.53 | $55.53 | 33,742 |
| 2022-11-29 | $53.99 | $54.42 | $53.91 | $54.18 | $54.18 | 72,742 |
| 2022-11-28 | $53.10 | $53.89 | $53.07 | $53.43 | $53.43 | 24,388 |
| 2022-11-25 | $53.99 | $54.50 | $53.69 | $53.69 | $53.69 | 5,253 |
| 2022-11-23 | $54.03 | $54.32 | $53.87 | $54.26 | $54.26 | 46,300 |
| 2022-11-22 | $54.69 | $54.84 | $54.49 | $54.56 | $54.56 | 37,285 |
| 2022-11-21 | $53.95 | $54.24 | $53.28 | $54.15 | $54.15 | 14,684 |
| 2022-11-18 | $54.50 | $54.65 | $54.21 | $54.65 | $54.65 | 18,905 |
| 2022-11-17 | $55.01 | $55.21 | $54.55 | $54.77 | $54.77 | 48,582 |
| 2022-11-16 | $56.12 | $56.21 | $55.76 | $55.92 | $55.92 | 17,166 |
| 2022-11-15 | $56.21 | $57.08 | $55.91 | $56.56 | $56.56 | 30,248 |
| 2022-11-14 | $56.41 | $57.03 | $56.08 | $56.14 | $56.14 | 20,545 |
| 2022-11-11 | $56.63 | $56.90 | $56.39 | $56.74 | $56.74 | 12,963 |
| 2022-11-10 | $55.57 | $55.76 | $55.45 | $55.67 | $55.67 | 12,479 |
| 2022-11-09 | $55.58 | $55.58 | $55.10 | $55.18 | $55.18 | 18,578 |
| 2022-11-08 | $56.25 | $56.57 | $55.80 | $56.06 | $56.06 | 35,655 |
| 2022-11-07 | $56.35 | $56.43 | $56.00 | $56.10 | $56.10 | 19,347 |
| 2022-11-04 | $56.24 | $56.58 | $56.11 | $56.55 | $56.55 | 23,874 |
| 2022-11-03 | $54.15 | $54.99 | $54.15 | $54.84 | $54.84 | 6,818 |
| 2022-11-02 | $54.31 | $55.18 | $54.23 | $54.82 | $54.82 | 20,426 |
| 2022-11-01 | $54.26 | $54.26 | $53.86 | $54.12 | $54.12 | 51,895 |
| 2022-10-31 | $53.32 | $53.60 | $53.02 | $53.28 | $53.28 | 21,429 |
| 2022-10-28 | $53.75 | $53.98 | $53.31 | $53.81 | $53.81 | 29,459 |
| 2022-10-27 | $54.45 | $54.58 | $54.11 | $54.27 | $54.27 | 7,601 |
| 2022-10-26 | $54.01 | $54.54 | $54.01 | $54.44 | $54.44 | 13,640 |
| 2022-10-25 | $53.65 | $54.04 | $53.65 | $53.86 | $53.86 | 17,119 |
| 2022-10-24 | $54.00 | $54.22 | $53.80 | $53.87 | $53.87 | 14,195 |
| 2022-10-21 | $53.14 | $53.97 | $53.14 | $53.97 | $53.97 | 7,432 |
| 2022-10-20 | $53.80 | $54.10 | $53.24 | $53.35 | $53.35 | 15,369 |
| 2022-10-19 | $53.10 | $53.61 | $53.08 | $53.35 | $53.35 | 8,386 |
| 2022-10-18 | $53.96 | $53.96 | $53.13 | $53.57 | $53.57 | 13,388 |
| 2022-10-17 | $53.88 | $54.03 | $53.56 | $53.70 | $53.70 | 34,003 |
| 2022-10-14 | $54.02 | $54.19 | $53.32 | $53.52 | $53.52 | 34,908 |
| 2022-10-13 | $53.47 | $54.44 | $53.33 | $54.37 | $54.37 | 16,109 |
| 2022-10-12 | $54.05 | $54.23 | $53.65 | $53.85 | $53.85 | 17,057 |
| 2022-10-11 | $54.24 | $54.56 | $53.93 | $54.09 | $54.09 | 45,071 |
| 2022-10-10 | $55.35 | $55.54 | $54.67 | $54.86 | $54.86 | 24,561 |
| 2022-10-07 | $54.64 | $55.47 | $54.52 | $55.19 | $55.19 | 27,929 |
| 2022-10-06 | $54.21 | $54.90 | $54.21 | $54.90 | $54.90 | 10,825 |
| 2022-10-05 | $53.67 | $54.47 | $53.50 | $54.36 | $54.36 | 20,418 |
| 2022-10-04 | $53.55 | $53.85 | $53.50 | $53.65 | $53.65 | 18,109 |
| 2022-10-03 | $52.27 | $52.46 | $52.03 | $52.33 | $52.33 | 16,496 |
| 2022-09-30 | $51.71 | $52.04 | $51.31 | $51.35 | $51.35 | 65,698 |
| 2022-09-29 | $52.21 | $52.26 | $51.74 | $51.89 | $51.89 | 14,910 |
| 2022-09-28 | $51.44 | $52.24 | $51.35 | $52.22 | $52.22 | 21,927 |
| 2022-09-27 | $51.60 | $51.83 | $51.17 | $51.17 | $51.17 | 17,305 |
| 2022-09-26 | $51.96 | $52.22 | $50.80 | $50.83 | $50.83 | 52,313 |
| 2022-09-23 | $52.40 | $52.40 | $51.86 | $52.00 | $52.00 | 36,345 |
| 2022-09-22 | $54.21 | $54.50 | $53.74 | $53.75 | $53.75 | 12,453 |
| 2022-09-21 | $54.26 | $54.26 | $53.58 | $53.59 | $53.59 | 13,038 |
| 2022-09-20 | $53.92 | $54.10 | $53.84 | $54.00 | $54.00 | 21,807 |
| 2022-09-19 | $52.74 | $53.95 | $52.72 | $53.95 | $53.95 | 9,717 |
| 2022-09-16 | $53.47 | $53.62 | $53.19 | $53.49 | $53.49 | 17,903 |
| 2022-09-15 | $54.03 | $54.03 | $53.53 | $53.61 | $53.61 | 12,246 |
| 2022-09-14 | $54.80 | $55.04 | $54.44 | $54.44 | $54.44 | 11,497 |
| 2022-09-13 | $54.63 | $55.04 | $54.59 | $54.86 | $54.86 | 10,905 |
| 2022-09-12 | $54.97 | $55.34 | $54.85 | $55.16 | $55.16 | 12,207 |
| 2022-09-09 | $53.70 | $54.49 | $53.70 | $54.32 | $54.32 | 12,237 |
| 2022-09-08 | $53.07 | $53.37 | $52.83 | $53.13 | $53.13 | 11,982 |
| 2022-09-07 | $53.18 | $53.87 | $52.86 | $52.87 | $52.87 | 24,102 |
| 2022-09-06 | $54.08 | $54.10 | $53.55 | $53.78 | $53.78 | 86,084 |
| 2022-09-02 | $54.19 | $54.27 | $53.79 | $53.79 | $53.79 | 11,819 |
| 2022-09-01 | $54.17 | $54.34 | $53.61 | $53.76 | $53.76 | 39,634 |
| 2022-08-31 | $55.55 | $55.90 | $55.17 | $55.25 | $55.25 | 96,527 |
| 2022-08-30 | $56.52 | $56.52 | $55.55 | $56.01 | $56.01 | 31,948 |
| 2022-08-29 | $56.87 | $57.39 | $56.72 | $57.27 | $57.27 | 73,168 |
| 2022-08-26 | $56.84 | $57.12 | $56.49 | $57.12 | $57.12 | 11,299 |
| 2022-08-25 | $57.35 | $57.35 | $56.56 | $56.76 | $56.76 | 22,380 |
| 2022-08-24 | $56.66 | $57.22 | $56.55 | $57.22 | $57.22 | 19,132 |
| 2022-08-23 | $56.12 | $56.76 | $56.12 | $56.55 | $56.55 | 22,420 |
| 2022-08-22 | $55.50 | $56.03 | $55.06 | $56.00 | $56.00 | 29,510 |
| 2022-08-19 | $55.12 | $55.61 | $54.92 | $55.42 | $55.42 | 16,443 |
| 2022-08-18 | $55.31 | $55.43 | $54.99 | $55.23 | $55.23 | 14,473 |
| 2022-08-17 | $55.10 | $55.28 | $54.65 | $55.06 | $55.06 | 25,562 |
| 2022-08-16 | $55.82 | $56.00 | $54.94 | $55.03 | $55.03 | 26,520 |
| 2022-08-15 | $54.81 | $55.67 | $54.60 | $55.47 | $55.47 | 54,901 |
| 2022-08-12 | $55.78 | $56.23 | $55.49 | $56.05 | $56.05 | 22,189 |
| 2022-08-11 | $55.45 | $56.14 | $55.45 | $55.87 | $55.87 | 17,938 |
| 2022-08-10 | $54.08 | $54.95 | $53.79 | $54.68 | $54.68 | 51,097 |
| 2022-08-09 | $53.67 | $54.00 | $53.63 | $53.78 | $53.78 | 81,111 |
| 2022-08-08 | $52.81 | $53.27 | $52.81 | $53.02 | $53.02 | 109,922 |
| 2022-08-05 | $52.44 | $53.53 | $52.30 | $52.80 | $52.80 | 207,778 |
| 2022-08-04 | $52.60 | $53.28 | $52.59 | $53.08 | $53.08 | 23,455 |
| 2022-08-03 | $53.38 | $53.51 | $52.42 | $52.85 | $52.85 | 226,250 |
| 2022-08-02 | $53.19 | $53.54 | $52.88 | $52.91 | $52.91 | 31,239 |
| 2022-08-01 | $53.74 | $53.74 | $53.01 | $53.47 | $53.47 | 38,116 |
| 2022-07-29 | $54.69 | $55.53 | $54.69 | $54.74 | $54.74 | 69,744 |
| 2022-07-28 | $54.31 | $54.49 | $53.83 | $54.22 | $54.22 | 32,157 |
| 2022-07-27 | $53.33 | $53.96 | $53.30 | $53.87 | $53.87 | 22,687 |
| 2022-07-26 | $53.09 | $53.28 | $52.51 | $52.79 | $52.79 | 24,391 |
| 2022-07-25 | $52.06 | $52.41 | $51.76 | $52.27 | $52.27 | 25,168 |
| 2022-07-22 | $51.72 | $52.40 | $51.57 | $51.70 | $51.70 | 61,096 |
| 2022-07-21 | $51.46 | $51.90 | $51.45 | $51.74 | $51.74 | 34,387 |
| 2022-07-20 | $52.68 | $52.75 | $52.46 | $52.54 | $52.54 | 23,246 |
| 2022-07-19 | $52.15 | $52.81 | $52.15 | $52.74 | $52.74 | 17,784 |
| 2022-07-18 | $53.00 | $53.39 | $52.73 | $52.76 | $52.76 | 33,705 |
| 2022-07-15 | $51.46 | $51.86 | $51.28 | $51.86 | $51.86 | 35,780 |
| 2022-07-14 | $50.81 | $51.19 | $50.11 | $51.08 | $51.08 | 62,794 |
| 2022-07-13 | $51.33 | $52.10 | $51.17 | $51.62 | $51.62 | 58,650 |
| 2022-07-12 | $53.02 | $53.02 | $51.58 | $51.58 | $51.58 | 51,892 |
| 2022-07-11 | $53.83 | $54.04 | $53.34 | $53.80 | $53.80 | 41,252 |
| 2022-07-08 | $53.19 | $53.87 | $52.81 | $53.72 | $53.72 | 43,120 |
| 2022-07-07 | $52.40 | $53.19 | $52.40 | $52.89 | $52.89 | 75,408 |
| 2022-07-06 | $51.71 | $51.81 | $50.56 | $50.97 | $50.97 | 241,633 |
| 2022-07-05 | $53.53 | $53.59 | $51.67 | $51.91 | $51.91 | 284,943 |
| 2022-07-01 | $55.06 | $55.06 | $54.32 | $54.57 | $54.57 | 79,371 |
| 2022-06-30 | $55.66 | $55.66 | $54.70 | $54.81 | $54.81 | 64,608 |
| 2022-06-29 | $56.81 | $57.27 | $56.13 | $56.28 | $56.28 | 18,590 |
| 2022-06-28 | $56.43 | $56.73 | $56.10 | $56.45 | $56.45 | 52,822 |
| 2022-06-27 | $56.38 | $56.52 | $55.84 | $56.20 | $56.20 | 43,113 |
| 2022-06-24 | $55.68 | $56.26 | $55.24 | $56.06 | $56.06 | 74,375 |
| 2022-06-23 | $57.01 | $57.06 | $55.63 | $55.63 | $55.63 | 157,056 |
| 2022-06-22 | $57.13 | $57.81 | $56.81 | $57.47 | $57.47 | 75,955 |
| 2022-06-21 | $59.22 | $59.85 | $58.74 | $58.78 | $58.78 | 79,134 |
| 2022-06-17 | $60.18 | $60.18 | $58.71 | $59.03 | $59.03 | 89,565 |
| 2022-06-16 | $59.99 | $60.84 | $59.61 | $60.52 | $60.52 | 48,309 |
| 2022-06-15 | $60.14 | $60.65 | $60.01 | $60.10 | $60.10 | 22,749 |
| 2022-06-14 | $60.56 | $61.00 | $59.41 | $59.73 | $59.73 | 48,156 |
| 2022-06-13 | $60.91 | $61.05 | $59.80 | $60.50 | $60.50 | 90,460 |
| 2022-06-10 | $62.17 | $62.17 | $61.50 | $61.85 | $61.85 | 55,318 |
| 2022-06-09 | $62.36 | $62.72 | $62.32 | $62.50 | $62.50 | 56,173 |
| 2022-06-08 | $62.38 | $62.67 | $62.05 | $62.63 | $62.63 | 58,792 |
| 2022-06-07 | $61.46 | $62.13 | $61.31 | $62.13 | $62.13 | 124,426 |
| 2022-06-06 | $61.96 | $61.96 | $61.34 | $61.74 | $61.74 | 149,288 |
| 2022-06-03 | $61.55 | $61.80 | $61.18 | $61.80 | $61.80 | 440,990 |
| 2022-06-02 | $60.80 | $61.54 | $60.63 | $61.42 | $61.42 | 59,235 |
| 2022-06-01 | $60.25 | $60.54 | $59.92 | $60.20 | $60.20 | 34,801 |
| 2022-05-31 | $60.53 | $61.07 | $59.56 | $59.82 | $59.82 | 47,292 |
| 2022-05-27 | $59.52 | $59.95 | $59.44 | $59.95 | $59.95 | 21,788 |
| 2022-05-26 | $58.69 | $59.49 | $58.69 | $59.45 | $59.45 | 21,066 |
| 2022-05-25 | $58.57 | $58.77 | $58.31 | $58.61 | $58.61 | 26,619 |
| 2022-05-24 | $58.36 | $58.60 | $58.15 | $58.60 | $58.60 | 18,770 |
| 2022-05-23 | $58.56 | $58.63 | $58.23 | $58.39 | $58.39 | 17,749 |
| 2022-05-20 | $58.49 | $58.63 | $58.12 | $58.35 | $58.35 | 29,954 |
| 2022-05-19 | $57.05 | $58.48 | $57.05 | $58.21 | $58.21 | 32,245 |
| 2022-05-18 | $58.48 | $58.54 | $57.09 | $57.19 | $57.19 | 38,405 |
| 2022-05-17 | $59.11 | $59.32 | $58.50 | $58.50 | $58.50 | 33,885 |
| 2022-05-16 | $58.45 | $58.98 | $58.36 | $58.90 | $58.90 | 24,037 |
| 2022-05-13 | $57.63 | $58.24 | $57.59 | $58.15 | $58.15 | 60,900 |
| 2022-05-12 | $57.14 | $57.60 | $56.77 | $57.33 | $57.33 | 69,824 |
| 2022-05-11 | $57.54 | $58.20 | $57.54 | $57.77 | $57.77 | 31,718 |
| 2022-05-10 | $57.53 | $57.53 | $56.33 | $56.54 | $56.54 | 42,076 |
| 2022-05-09 | $58.10 | $58.10 | $56.72 | $56.78 | $56.78 | 152,989 |
| 2022-05-06 | $59.65 | $59.65 | $58.58 | $59.28 | $59.28 | 89,969 |
| 2022-05-05 | $60.38 | $60.38 | $59.06 | $59.70 | $59.70 | 46,230 |
| 2022-05-04 | $59.55 | $60.21 | $59.28 | $60.17 | $60.17 | 31,138 |
| 2022-05-03 | $59.09 | $59.43 | $58.56 | $58.66 | $58.66 | 22,311 |
| 2022-05-02 | $58.59 | $59.59 | $58.00 | $59.59 | $59.59 | 43,777 |
| 2022-04-29 | $59.84 | $60.03 | $58.90 | $58.90 | $58.90 | 22,536 |
| 2022-04-28 | $58.91 | $59.55 | $58.56 | $59.34 | $59.34 | 21,495 |
| 2022-04-27 | $58.32 | $58.98 | $58.06 | $58.77 | $58.77 | 33,800 |
| 2022-04-26 | $57.87 | $58.41 | $57.37 | $58.23 | $58.23 | 23,227 |
| 2022-04-25 | $56.69 | $57.55 | $56.26 | $57.39 | $57.39 | 123,287 |
| 2022-04-22 | $58.50 | $58.64 | $57.93 | $57.96 | $57.96 | 48,943 |
| 2022-04-21 | $58.98 | $59.09 | $58.44 | $58.90 | $58.90 | 43,379 |
| 2022-04-20 | $58.83 | $59.11 | $58.34 | $58.93 | $58.93 | 24,194 |
| 2022-04-19 | $58.81 | $58.81 | $58.25 | $58.47 | $58.47 | 39,355 |
| 2022-04-18 | $59.36 | $60.27 | $59.36 | $59.60 | $59.60 | 70,962 |
| 2022-04-14 | $58.50 | $59.24 | $58.12 | $58.94 | $58.94 | 33,019 |
| 2022-04-13 | $57.75 | $58.67 | $57.40 | $58.67 | $58.67 | 23,561 |
| 2022-04-12 | $56.49 | $57.35 | $56.49 | $57.30 | $57.30 | 51,592 |
| 2022-04-11 | $55.74 | $55.93 | $55.46 | $55.80 | $55.80 | 21,153 |
| 2022-04-08 | $55.45 | $56.18 | $55.39 | $56.13 | $56.13 | 20,783 |
| 2022-04-07 | $55.31 | $55.60 | $54.77 | $55.45 | $55.45 | 42,607 |
| 2022-04-06 | $56.00 | $56.34 | $55.07 | $55.45 | $55.45 | 30,918 |
| 2022-04-05 | $56.51 | $56.88 | $55.69 | $55.70 | $55.70 | 31,243 |
| 2022-04-04 | $56.13 | $56.30 | $55.76 | $56.10 | $56.10 | 54,437 |
| 2022-04-01 | $55.18 | $55.59 | $55.00 | $55.26 | $55.26 | 37,764 |
| 2022-03-31 | $56.07 | $56.25 | $54.88 | $55.18 | $55.18 | 61,681 |
| 2022-03-30 | $56.00 | $56.55 | $56.00 | $56.15 | $56.15 | 54,462 |
| 2022-03-29 | $54.63 | $55.29 | $54.26 | $55.08 | $55.08 | 59,500 |
| 2022-03-28 | $56.59 | $56.65 | $55.43 | $55.75 | $55.75 | 74,519 |
| 2022-03-25 | $58.05 | $58.15 | $57.40 | $58.03 | $58.03 | 70,588 |
| 2022-03-24 | $58.35 | $58.66 | $57.78 | $58.26 | $58.26 | 82,226 |
| 2022-03-23 | $56.99 | $57.83 | $56.99 | $57.46 | $57.46 | 48,900 |
| 2022-03-22 | $55.30 | $55.63 | $55.09 | $55.34 | $55.34 | 52,447 |
| 2022-03-21 | $55.02 | $55.92 | $55.01 | $55.48 | $55.48 | 211,565 |
| 2022-03-18 | $54.43 | $54.43 | $54.00 | $54.39 | $54.39 | 75,675 |
| 2022-03-17 | $53.13 | $54.08 | $53.13 | $53.80 | $53.80 | 131,670 |
| 2022-03-16 | $52.02 | $52.79 | $51.55 | $51.65 | $51.65 | 124,880 |
| 2022-03-15 | $51.44 | $52.48 | $51.05 | $51.51 | $51.51 | 370,989 |
| 2022-03-14 | $57.00 | $57.00 | $52.66 | $53.26 | $53.26 | 180,467 |
| 2022-03-11 | $57.50 | $57.50 | $56.39 | $57.05 | $57.05 | 221,908 |
| 2022-03-10 | $56.55 | $57.50 | $55.12 | $57.20 | $57.20 | 314,482 |
| 2022-03-09 | $59.49 | $59.49 | $54.06 | $54.90 | $54.90 | 351,507 |
| 2022-03-08 | $61.36 | $61.89 | $59.38 | $61.60 | $61.60 | 265,627 |
| 2022-03-07 | $58.05 | $60.53 | $57.84 | $60.53 | $60.53 | 289,141 |
| 2022-03-04 | $55.00 | $56.12 | $54.88 | $55.99 | $55.99 | 158,389 |
| 2022-03-03 | $54.34 | $54.34 | $53.51 | $53.70 | $53.70 | 108,749 |
| 2022-03-02 | $53.23 | $53.75 | $52.40 | $53.51 | $53.51 | 100,783 |
| 2022-03-01 | $51.42 | $52.10 | $51.36 | $52.10 | $52.10 | 79,606 |
| 2022-02-28 | $49.95 | $50.23 | $49.88 | $50.06 | $50.06 | 70,851 |
| 2022-02-25 | $49.54 | $49.59 | $49.00 | $49.47 | $49.47 | 64,081 |
| 2022-02-24 | $51.32 | $51.53 | $49.68 | $50.16 | $50.16 | 208,341 |
| 2022-02-23 | $49.61 | $49.93 | $49.58 | $49.87 | $49.87 | 64,584 |
| 2022-02-22 | $49.86 | $49.96 | $49.44 | $49.52 | $49.52 | 60,841 |
| 2022-02-18 | $48.70 | $49.06 | $48.63 | $48.91 | $48.91 | 258,252 |
| 2022-02-17 | $48.60 | $48.91 | $48.60 | $48.80 | $48.80 | 115,558 |
| 2022-02-16 | $48.58 | $49.05 | $48.51 | $48.51 | $48.51 | 33,166 |
| 2022-02-15 | $48.37 | $48.37 | $47.88 | $48.30 | $48.30 | 39,641 |
| 2022-02-14 | $48.33 | $48.69 | $48.08 | $48.66 | $48.66 | 30,821 |
| 2022-02-11 | $47.98 | $48.47 | $47.78 | $48.46 | $48.46 | 40,459 |
| 2022-02-10 | $48.11 | $48.62 | $47.90 | $48.10 | $48.10 | 85,958 |
| 2022-02-09 | $47.82 | $48.19 | $47.82 | $48.18 | $48.18 | 32,643 |
| 2022-02-08 | $48.00 | $48.00 | $47.55 | $47.80 | $47.80 | 31,341 |
| 2022-02-07 | $48.06 | $48.09 | $47.82 | $48.09 | $48.09 | 35,413 |
| 2022-02-04 | $48.10 | $48.41 | $48.04 | $48.15 | $48.15 | 37,376 |
| 2022-02-03 | $47.63 | $48.08 | $47.42 | $47.93 | $47.93 | 28,541 |
| 2022-02-02 | $48.00 | $48.12 | $47.70 | $48.01 | $48.01 | 43,078 |
| 2022-02-01 | $47.71 | $47.87 | $47.50 | $47.87 | $47.87 | 44,499 |
| 2022-01-31 | $47.50 | $47.64 | $47.19 | $47.64 | $47.64 | 41,986 |
| 2022-01-28 | $47.34 | $47.41 | $47.04 | $47.19 | $47.19 | 50,210 |
| 2022-01-27 | $47.03 | $47.20 | $46.77 | $47.14 | $47.14 | 37,967 |
| 2022-01-26 | $47.00 | $47.20 | $46.72 | $46.77 | $46.77 | 59,226 |
| 2022-01-25 | $46.14 | $46.45 | $45.93 | $46.30 | $46.30 | 30,055 |
| 2022-01-24 | $46.35 | $46.35 | $45.75 | $46.18 | $46.18 | 126,735 |
| 2022-01-21 | $46.95 | $47.05 | $46.65 | $46.73 | $46.73 | 75,743 |
| 2022-01-20 | $47.04 | $47.27 | $46.78 | $46.81 | $46.81 | 118,748 |
| 2022-01-19 | $46.98 | $47.18 | $46.81 | $46.86 | $46.86 | 163,861 |
| 2022-01-18 | $46.26 | $46.52 | $46.18 | $46.47 | $46.47 | 20,548 |
| 2022-01-14 | $45.75 | $46.12 | $45.68 | $46.12 | $46.12 | 13,828 |
| 2022-01-13 | $45.83 | $45.95 | $45.54 | $45.54 | $45.54 | 37,764 |
| 2022-01-12 | $45.69 | $46.09 | $45.62 | $46.05 | $46.05 | 31,387 |
| 2022-01-11 | $44.50 | $45.28 | $44.42 | $45.25 | $45.25 | 23,130 |
| 2022-01-10 | $44.24 | $44.43 | $44.11 | $44.31 | $44.31 | 17,435 |
| 2022-01-07 | $44.30 | $44.44 | $44.22 | $44.35 | $44.35 | 19,233 |
| 2022-01-06 | $44.06 | $44.31 | $44.03 | $44.14 | $44.14 | 27,359 |
| 2022-01-05 | $44.36 | $44.42 | $44.02 | $44.03 | $44.03 | 13,823 |
| 2022-01-04 | $44.01 | $44.33 | $44.01 | $44.23 | $44.23 | 25,093 |
| 2022-01-03 | $43.40 | $43.80 | $43.40 | $43.79 | $43.79 | 46,615 |
| 2021-12-31 | $43.70 | $43.70 | $43.32 | $43.47 | $43.47 | 36,407 |
| 2021-12-30 | $43.63 | $43.88 | $43.58 | $43.61 | $43.61 | 12,529 |
| 2021-12-29 | $43.50 | $43.85 | $43.45 | $43.64 | $43.64 | 15,049 |
| 2021-12-28 | $43.65 | $43.80 | $43.53 | $43.56 | $43.56 | 62,948 |
| 2021-12-27 | $42.98 | $43.65 | $42.98 | $43.61 | $43.61 | 37,340 |
| 2021-12-23 | $42.87 | $43.14 | $42.79 | $43.14 | $43.14 | 13,334 |
| 2021-12-22 | $42.46 | $42.91 | $42.46 | $42.90 | $42.90 | 14,708 |
| 2021-12-21 | $41.69 | $42.17 | $41.69 | $42.12 | $42.12 | 57,681 |
| 2021-12-20 | $41.25 | $41.32 | $40.81 | $41.31 | $41.31 | 30,014 |
| 2021-12-17 | $42.00 | $42.00 | $41.78 | $41.78 | $41.78 | 16,575 |
| 2021-12-16 | $41.88 | $42.24 | $41.87 | $42.18 | $42.18 | 40,624 |
| 2021-12-15 | $41.13 | $41.60 | $40.95 | $41.60 | $41.60 | 30,679 |
| 2021-12-14 | $41.40 | $41.51 | $41.27 | $41.41 | $41.41 | 29,199 |
| 2021-12-13 | $41.75 | $41.83 | $41.65 | $41.69 | $41.69 | 18,249 |
| 2021-12-10 | $41.76 | $41.80 | $41.69 | $41.79 | $41.79 | 34,223 |
| 2021-12-09 | $41.86 | $41.86 | $41.58 | $41.61 | $41.61 | 13,965 |
| 2021-12-08 | $41.61 | $42.10 | $41.61 | $42.08 | $42.08 | 34,431 |
| 2021-12-07 | $41.20 | $41.70 | $41.20 | $41.46 | $41.46 | 108,269 |
| 2021-12-06 | $40.67 | $41.13 | $40.58 | $41.09 | $41.09 | 191,750 |
| 2021-12-03 | $40.64 | $41.07 | $40.44 | $40.56 | $40.56 | 264,603 |
| 2021-12-02 | $40.08 | $40.60 | $40.04 | $40.45 | $40.45 | 23,608 |
| 2021-12-01 | $40.80 | $40.96 | $40.21 | $40.29 | $40.29 | 33,364 |
| 2021-11-30 | $41.00 | $41.08 | $40.01 | $40.51 | $40.51 | 110,858 |
| 2021-11-29 | $42.20 | $42.32 | $41.38 | $41.44 | $41.44 | 22,242 |
| 2021-11-26 | $42.45 | $42.45 | $41.10 | $41.41 | $41.41 | 40,940 |
| 2021-11-24 | $43.70 | $43.94 | $43.65 | $43.79 | $43.79 | 9,478 |
| 2021-11-23 | $43.50 | $43.70 | $43.38 | $43.63 | $43.63 | 6,874 |
| 2021-11-22 | $43.15 | $43.46 | $43.15 | $43.25 | $43.25 | 26,349 |
| 2021-11-19 | $43.25 | $43.25 | $42.92 | $42.98 | $42.98 | 17,655 |
| 2021-11-18 | $43.66 | $43.66 | $43.28 | $43.53 | $43.53 | 97,583 |
| 2021-11-17 | $43.89 | $43.91 | $43.36 | $43.49 | $43.49 | 36,115 |
| 2021-11-16 | $43.80 | $43.89 | $43.69 | $43.84 | $43.84 | 17,500 |
| 2021-11-15 | $43.76 | $43.84 | $43.55 | $43.80 | $43.80 | 15,349 |
| 2021-11-12 | $43.75 | $43.95 | $43.64 | $43.92 | $43.92 | 18,047 |
| 2021-11-11 | $43.91 | $44.04 | $43.77 | $43.88 | $43.88 | 21,020 |
| 2021-11-10 | $44.13 | $44.22 | $43.48 | $43.59 | $43.59 | 19,792 |
| 2021-11-09 | $43.77 | $44.05 | $43.58 | $44.04 | $44.04 | 90,652 |
| 2021-11-08 | $43.47 | $43.73 | $43.46 | $43.65 | $43.65 | 28,247 |
| 2021-11-05 | $43.21 | $43.45 | $43.03 | $43.42 | $43.42 | 24,057 |
| 2021-11-04 | $44.09 | $44.09 | $42.96 | $43.04 | $43.04 | 37,772 |
| 2021-11-03 | $43.61 | $43.65 | $43.33 | $43.44 | $43.44 | 58,053 |
| 2021-11-02 | $43.95 | $44.03 | $43.75 | $43.96 | $43.96 | 25,905 |
| 2021-11-01 | $43.90 | $44.08 | $43.90 | $44.08 | $44.08 | 30,978 |
| 2021-10-29 | $43.60 | $43.73 | $43.41 | $43.67 | $43.67 | 41,323 |
| 2021-10-28 | $43.52 | $43.72 | $43.43 | $43.71 | $43.71 | 64,399 |
| 2021-10-27 | $43.99 | $43.99 | $43.27 | $43.35 | $43.35 | 51,976 |
| 2021-10-26 | $44.53 | $44.53 | $44.25 | $44.33 | $44.33 | 60,883 |
| 2021-10-25 | $44.67 | $44.72 | $44.50 | $44.52 | $44.52 | 126,496 |
| 2021-10-22 | $44.32 | $44.44 | $43.83 | $44.17 | $44.17 | 17,063 |
| 2021-10-21 | $44.52 | $44.52 | $43.79 | $44.07 | $44.07 | 25,580 |
| 2021-10-20 | $44.30 | $45.05 | $44.25 | $44.97 | $44.97 | 33,045 |
| 2021-10-19 | $44.15 | $44.36 | $44.09 | $44.21 | $44.21 | 51,989 |
| 2021-10-18 | $44.31 | $44.31 | $44.09 | $44.10 | $44.10 | 29,736 |
| 2021-10-15 | $44.13 | $44.31 | $43.98 | $44.13 | $44.13 | 29,370 |
| 2021-10-14 | $43.48 | $43.73 | $43.30 | $43.71 | $43.71 | 27,217 |
| 2021-10-13 | $42.51 | $42.97 | $42.51 | $42.94 | $42.94 | 29,926 |
| 2021-10-12 | $43.05 | $43.15 | $42.53 | $42.53 | $42.53 | 19,906 |
| 2021-10-11 | $43.18 | $43.34 | $42.94 | $42.98 | $42.98 | 27,895 |
| 2021-10-08 | $43.11 | $43.21 | $42.91 | $42.98 | $42.98 | 30,978 |
| 2021-10-07 | $41.89 | $42.55 | $41.89 | $42.51 | $42.51 | 17,091 |
| 2021-10-06 | $42.18 | $42.25 | $41.90 | $42.00 | $42.00 | 33,218 |
| 2021-10-05 | $41.99 | $42.41 | $41.97 | $42.40 | $42.40 | 39,139 |
| 2021-10-04 | $41.60 | $42.00 | $41.57 | $41.79 | $41.79 | 28,981 |
| 2021-10-01 | $41.15 | $41.45 | $41.00 | $41.43 | $41.43 | 21,888 |
| 2021-09-30 | $40.64 | $41.06 | $40.52 | $40.89 | $40.89 | 55,008 |
| 2021-09-29 | $40.92 | $40.95 | $40.72 | $40.86 | $40.86 | 27,381 |
| 2021-09-28 | $41.02 | $41.23 | $40.79 | $40.85 | $40.85 | 27,244 |
| 2021-09-27 | $41.00 | $41.11 | $40.87 | $40.91 | $40.91 | 41,154 |
| 2021-09-24 | $40.19 | $40.74 | $40.19 | $40.72 | $40.72 | 23,443 |
| 2021-09-23 | $40.03 | $40.29 | $40.03 | $40.24 | $40.24 | 8,017 |
| 2021-09-22 | $39.93 | $40.11 | $39.84 | $40.00 | $40.00 | 13,003 |
| 2021-09-21 | $39.34 | $39.55 | $39.22 | $39.53 | $39.53 | 27,289 |
| 2021-09-20 | $39.50 | $39.50 | $39.14 | $39.27 | $39.27 | 71,265 |
| 2021-09-17 | $40.00 | $40.00 | $39.81 | $39.96 | $39.96 | 15,230 |
| 2021-09-16 | $40.04 | $40.12 | $39.83 | $40.03 | $40.03 | 15,716 |
| 2021-09-15 | $39.97 | $40.21 | $39.97 | $40.16 | $40.16 | 69,723 |
| 2021-09-14 | $39.86 | $39.93 | $39.71 | $39.73 | $39.73 | 19,012 |
| 2021-09-13 | $39.85 | $39.85 | $39.67 | $39.77 | $39.77 | 22,943 |
| 2021-09-10 | $40.04 | $40.04 | $39.64 | $39.68 | $39.68 | 27,448 |
| 2021-09-09 | $39.78 | $39.93 | $39.55 | $39.57 | $39.57 | 28,512 |
| 2021-09-08 | $40.07 | $40.07 | $39.78 | $39.86 | $39.86 | 11,358 |
| 2021-09-07 | $40.14 | $40.14 | $39.75 | $39.83 | $39.83 | 31,984 |
| 2021-09-03 | $40.25 | $40.50 | $40.25 | $40.29 | $40.29 | 15,485 |
| 2021-09-02 | $40.17 | $40.34 | $40.15 | $40.15 | $40.15 | 30,608 |
| 2021-09-01 | $39.99 | $39.99 | $39.54 | $39.77 | $39.77 | 33,538 |
| 2021-08-31 | $40.22 | $40.22 | $39.88 | $39.97 | $39.97 | 39,730 |
| 2021-08-30 | $40.45 | $40.45 | $40.08 | $40.28 | $40.28 | 26,437 |
| 2021-08-27 | $40.05 | $40.39 | $40.05 | $40.37 | $40.37 | 17,294 |
| 2021-08-26 | $39.95 | $40.08 | $39.85 | $39.92 | $39.92 | 18,868 |
| 2021-08-25 | $39.76 | $40.08 | $39.76 | $40.01 | $40.01 | 33,062 |
| 2021-08-24 | $39.42 | $39.75 | $39.32 | $39.69 | $39.69 | 15,899 |
| 2021-08-23 | $39.10 | $39.21 | $39.06 | $39.08 | $39.08 | 33,716 |
| 2021-08-20 | $38.90 | $38.97 | $38.41 | $38.43 | $38.43 | 58,705 |
| 2021-08-19 | $39.05 | $39.20 | $38.78 | $38.95 | $38.95 | 66,864 |
| 2021-08-18 | $40.12 | $40.12 | $39.80 | $39.80 | $39.80 | 14,257 |
| 2021-08-17 | $40.39 | $40.44 | $40.03 | $40.09 | $40.09 | 26,304 |
| 2021-08-16 | $40.41 | $40.51 | $40.22 | $40.46 | $40.46 | 15,915 |
| 2021-08-13 | $40.56 | $40.65 | $40.41 | $40.41 | $40.41 | 18,095 |
| 2021-08-12 | $40.34 | $40.65 | $40.08 | $40.30 | $40.30 | 21,836 |
| 2021-08-11 | $40.13 | $40.40 | $40.01 | $40.40 | $40.40 | 22,686 |
| 2021-08-10 | $39.91 | $40.11 | $39.88 | $40.09 | $40.09 | 47,963 |
| 2021-08-09 | $39.82 | $39.82 | $39.47 | $39.62 | $39.62 | 44,708 |
| 2021-08-06 | $40.30 | $40.30 | $40.02 | $40.08 | $40.08 | 20,482 |
| 2021-08-05 | $40.23 | $40.43 | $40.23 | $40.25 | $40.25 | 21,428 |
| 2021-08-04 | $40.54 | $40.54 | $40.17 | $40.24 | $40.24 | 44,104 |
| 2021-08-03 | $40.36 | $40.58 | $40.25 | $40.54 | $40.54 | 24,678 |
| 2021-08-02 | $40.87 | $40.93 | $40.59 | $40.75 | $40.75 | 74,881 |
| 2021-07-30 | $41.01 | $41.01 | $40.67 | $40.68 | $40.68 | 15,875 |
| 2021-07-29 | $41.00 | $41.15 | $40.92 | $41.15 | $41.15 | 47,418 |
| 2021-07-28 | $40.67 | $40.71 | $40.56 | $40.67 | $40.67 | 168,371 |
| 2021-07-27 | $40.98 | $40.98 | $40.49 | $40.62 | $40.62 | 41,150 |
| 2021-07-26 | $40.55 | $40.81 | $40.46 | $40.81 | $40.81 | 52,599 |
| 2021-07-23 | $40.39 | $40.48 | $40.33 | $40.43 | $40.43 | 16,983 |
| 2021-07-22 | $40.23 | $40.44 | $40.02 | $40.37 | $40.37 | 22,374 |
| 2021-07-21 | $40.07 | $40.25 | $39.93 | $40.25 | $40.25 | 25,816 |
| 2021-07-20 | $39.71 | $39.95 | $39.63 | $39.93 | $39.93 | 23,928 |
| 2021-07-19 | $40.04 | $40.16 | $39.41 | $39.46 | $39.46 | 81,393 |
| 2021-07-16 | $40.61 | $40.72 | $40.40 | $40.46 | $40.46 | 23,537 |
| 2021-07-15 | $40.60 | $40.60 | $40.37 | $40.46 | $40.46 | 25,720 |
| 2021-07-14 | $40.70 | $40.78 | $40.50 | $40.56 | $40.56 | 34,120 |
| 2021-07-13 | $40.19 | $40.57 | $40.19 | $40.42 | $40.42 | 35,344 |
| 2021-07-12 | $39.80 | $40.15 | $39.80 | $40.09 | $40.09 | 50,757 |
| 2021-07-09 | $39.54 | $39.88 | $39.54 | $39.80 | $39.80 | 29,586 |
| 2021-07-08 | $39.58 | $39.60 | $39.29 | $39.50 | $39.50 | 41,755 |
| 2021-07-07 | $39.81 | $39.86 | $39.29 | $39.59 | $39.59 | 36,577 |
| 2021-07-06 | $40.70 | $40.70 | $39.46 | $39.69 | $39.69 | 63,022 |
| 2021-07-02 | $40.69 | $40.70 | $40.50 | $40.69 | $40.69 | 43,632 |
| 2021-07-01 | $41.00 | $41.06 | $40.45 | $40.51 | $40.51 | 90,313 |
| 2021-06-30 | $39.87 | $40.59 | $39.54 | $40.39 | $40.39 | 57,768 |
| 2021-06-29 | $39.90 | $39.95 | $39.70 | $39.83 | $39.83 | 117,882 |
| 2021-06-28 | $39.65 | $39.79 | $39.60 | $39.76 | $39.76 | 60,977 |
| 2021-06-25 | $40.01 | $40.01 | $39.33 | $39.58 | $39.58 | 84,236 |
| 2021-06-24 | $39.56 | $39.83 | $39.41 | $39.77 | $39.77 | 69,253 |
| 2021-06-23 | $39.91 | $39.99 | $39.64 | $39.73 | $39.73 | 117,435 |
| 2021-06-22 | $39.52 | $39.73 | $39.41 | $39.50 | $39.50 | 99,729 |
| 2021-06-21 | $39.12 | $39.57 | $38.75 | $39.57 | $39.57 | 351,833 |
| 2021-06-18 | $38.69 | $39.08 | $38.66 | $38.93 | $38.93 | 87,433 |
| 2021-06-17 | $39.60 | $39.60 | $38.43 | $38.47 | $38.47 | 94,043 |
| 2021-06-16 | $40.39 | $40.60 | $40.00 | $40.00 | $40.00 | 58,716 |
| 2021-06-15 | $40.86 | $40.86 | $40.34 | $40.57 | $40.57 | 62,761 |
| 2021-06-14 | $40.87 | $41.09 | $40.66 | $40.90 | $40.90 | 32,467 |
| 2021-06-11 | $41.23 | $41.29 | $41.07 | $41.18 | $41.18 | 20,028 |
| 2021-06-10 | $41.57 | $41.62 | $41.23 | $41.46 | $41.46 | 23,291 |
| 2021-06-09 | $41.65 | $41.65 | $41.27 | $41.41 | $41.41 | 38,744 |
| 2021-06-08 | $41.33 | $41.54 | $41.21 | $41.53 | $41.53 | 20,283 |
| 2021-06-07 | $41.56 | $41.57 | $41.22 | $41.28 | $41.28 | 22,409 |
| 2021-06-04 | $41.00 | $41.22 | $41.00 | $41.21 | $41.21 | 26,081 |
| 2021-06-03 | $41.13 | $41.13 | $40.51 | $40.58 | $40.58 | 37,237 |
| 2021-06-02 | $41.20 | $41.25 | $40.96 | $41.25 | $41.25 | 22,645 |
| 2021-06-01 | $40.99 | $41.38 | $40.82 | $40.91 | $40.91 | 38,014 |
| 2021-05-28 | $40.50 | $40.62 | $40.37 | $40.49 | $40.49 | 55,781 |
| 2021-05-27 | $39.99 | $40.49 | $39.99 | $40.49 | $40.49 | 17,058 |
| 2021-05-26 | $39.98 | $39.98 | $39.62 | $39.86 | $39.86 | 31,007 |
| 2021-05-25 | $39.92 | $40.13 | $39.71 | $39.97 | $39.97 | 26,005 |
| 2021-05-24 | $39.84 | $39.97 | $39.67 | $39.95 | $39.95 | 28,256 |
| 2021-05-21 | $39.91 | $39.91 | $39.72 | $39.81 | $39.81 | 76,142 |
| 2021-05-20 | $40.09 | $40.14 | $39.78 | $39.89 | $39.89 | 59,824 |
| 2021-05-19 | $40.12 | $40.12 | $39.75 | $40.00 | $40.00 | 74,882 |
| 2021-05-18 | $40.77 | $40.86 | $40.39 | $40.63 | $40.63 | 44,596 |
| 2021-05-17 | $40.16 | $40.51 | $40.16 | $40.50 | $40.50 | 30,404 |
| 2021-05-14 | $40.38 | $40.38 | $40.00 | $40.14 | $40.14 | 46,278 |
| 2021-05-13 | $40.45 | $40.45 | $39.73 | $39.91 | $39.91 | 135,452 |
| 2021-05-12 | $41.13 | $41.30 | $40.84 | $40.88 | $40.88 | 105,717 |
| 2021-05-11 | $40.69 | $41.13 | $40.69 | $41.13 | $41.13 | 62,763 |
| 2021-05-10 | $41.22 | $41.22 | $40.60 | $40.68 | $40.68 | 134,628 |
| 2021-05-07 | $41.20 | $41.20 | $40.72 | $40.95 | $40.95 | 101,298 |
| 2021-05-06 | $40.46 | $40.75 | $40.40 | $40.74 | $40.74 | 90,352 |
| 2021-05-05 | $40.16 | $40.24 | $40.06 | $40.24 | $40.24 | 36,381 |
| 2021-05-04 | $40.10 | $40.25 | $39.85 | $40.05 | $40.05 | 74,317 |
| 2021-05-03 | $39.67 | $39.93 | $39.56 | $39.76 | $39.76 | 86,159 |
| 2021-04-30 | $38.88 | $39.34 | $38.86 | $39.30 | $39.30 | 38,403 |
| 2021-04-29 | $39.45 | $39.45 | $38.84 | $39.01 | $39.01 | 75,113 |
| 2021-04-28 | $38.74 | $39.42 | $38.73 | $39.14 | $39.14 | 75,343 |
| 2021-04-27 | $39.24 | $39.24 | $38.99 | $39.10 | $39.10 | 34,884 |
| 2021-04-26 | $38.62 | $38.96 | $38.45 | $38.95 | $38.95 | 47,670 |
| 2021-04-23 | $38.27 | $38.40 | $38.18 | $38.40 | $38.40 | 35,899 |
| 2021-04-22 | $37.99 | $38.25 | $37.89 | $38.07 | $38.07 | 20,596 |
| 2021-04-21 | $37.49 | $37.92 | $37.44 | $37.82 | $37.82 | 36,201 |
| 2021-04-20 | $37.54 | $37.73 | $37.37 | $37.52 | $37.52 | 22,859 |
| 2021-04-19 | $37.06 | $37.31 | $37.06 | $37.22 | $37.22 | 21,071 |
| 2021-04-16 | $37.39 | $37.39 | $37.15 | $37.22 | $37.22 | 19,739 |
| 2021-04-15 | $36.93 | $37.15 | $36.90 | $37.15 | $37.15 | 18,411 |
| 2021-04-14 | $36.30 | $36.89 | $36.30 | $36.82 | $36.82 | 17,297 |
| 2021-04-13 | $35.97 | $36.20 | $35.97 | $36.05 | $36.05 | 16,270 |
| 2021-04-12 | $36.34 | $36.34 | $35.74 | $35.77 | $35.77 | 20,777 |
| 2021-04-09 | $36.28 | $36.31 | $36.10 | $36.20 | $36.20 | 22,999 |
| 2021-04-08 | $36.22 | $36.33 | $36.11 | $36.32 | $36.32 | 25,332 |
| 2021-04-07 | $36.04 | $36.07 | $35.85 | $36.02 | $36.02 | 9,325 |
| 2021-04-06 | $35.95 | $36.30 | $35.95 | $36.04 | $36.04 | 23,758 |
| 2021-04-05 | $35.94 | $36.00 | $35.60 | $35.81 | $35.81 | 38,317 |
| 2021-04-01 | $35.88 | $35.92 | $35.55 | $35.87 | $35.87 | 43,578 |
| 2021-03-31 | $35.06 | $35.79 | $35.06 | $35.65 | $35.65 | 60,573 |
| 2021-03-30 | $35.43 | $35.43 | $34.98 | $35.05 | $35.05 | 51,260 |
| 2021-03-29 | $35.60 | $35.70 | $35.43 | $35.70 | $35.70 | 25,728 |
| 2021-03-26 | $35.68 | $35.92 | $35.68 | $35.85 | $35.85 | 29,243 |
| 2021-03-25 | $35.48 | $35.62 | $35.25 | $35.39 | $35.39 | 54,888 |
| 2021-03-24 | $35.63 | $36.00 | $35.63 | $35.81 | $35.81 | 33,258 |
| 2021-03-23 | $35.92 | $35.98 | $35.47 | $35.47 | $35.47 | 59,627 |
| 2021-03-22 | $36.28 | $36.36 | $36.06 | $36.21 | $36.21 | 41,883 |
| 2021-03-19 | $35.73 | $36.26 | $35.70 | $36.24 | $36.24 | 43,181 |
| 2021-03-18 | $36.54 | $36.54 | $35.78 | $35.89 | $35.89 | 125,971 |
| 2021-03-17 | $36.62 | $36.81 | $36.50 | $36.69 | $36.69 | 30,783 |
| 2021-03-16 | $36.77 | $36.77 | $36.52 | $36.63 | $36.63 | 40,333 |
| 2021-03-15 | $36.89 | $36.89 | $36.57 | $36.72 | $36.72 | 43,436 |
| 2021-03-12 | $36.99 | $37.16 | $36.70 | $36.90 | $36.90 | 45,087 |
| 2021-03-11 | $36.73 | $37.06 | $36.73 | $37.06 | $37.06 | 78,968 |
| 2021-03-10 | $36.41 | $36.67 | $36.30 | $36.67 | $36.67 | 85,007 |
| 2021-03-09 | $36.48 | $36.51 | $36.30 | $36.50 | $36.50 | 66,509 |
| 2021-03-08 | $36.46 | $36.47 | $36.23 | $36.23 | $36.23 | 302,088 |
| 2021-03-05 | $36.32 | $36.49 | $36.17 | $36.46 | $36.46 | 49,788 |
| 2021-03-04 | $36.15 | $36.47 | $35.77 | $35.88 | $35.88 | 78,494 |
| 2021-03-03 | $36.23 | $36.23 | $36.00 | $36.00 | $36.00 | 27,350 |
| 2021-03-02 | $36.00 | $36.46 | $35.91 | $36.30 | $36.30 | 85,108 |
| 2021-03-01 | $36.50 | $36.50 | $35.84 | $35.85 | $35.85 | 55,538 |
| 2021-02-26 | $36.76 | $36.76 | $36.31 | $36.35 | $36.35 | 86,220 |
| 2021-02-25 | $37.58 | $37.58 | $37.08 | $37.08 | $37.08 | 144,197 |
| 2021-02-24 | $37.13 | $37.56 | $37.03 | $37.56 | $37.56 | 66,759 |
| 2021-02-23 | $37.05 | $37.05 | $36.64 | $36.96 | $36.96 | 337,035 |
| 2021-02-22 | $36.80 | $37.18 | $36.73 | $37.13 | $37.13 | 86,813 |
| 2021-02-19 | $36.50 | $36.75 | $36.46 | $36.59 | $36.59 | 97,423 |
| 2021-02-18 | $36.16 | $36.19 | $35.95 | $36.05 | $36.05 | 41,815 |
| 2021-02-17 | $35.76 | $35.98 | $35.67 | $35.92 | $35.92 | 36,068 |
| 2021-02-16 | $35.74 | $35.89 | $35.68 | $35.86 | $35.86 | 64,813 |
| 2021-02-12 | $35.09 | $35.45 | $35.09 | $35.40 | $35.40 | 83,969 |
| 2021-02-11 | $35.26 | $35.39 | $35.05 | $35.09 | $35.09 | 31,408 |
| 2021-02-10 | $35.26 | $35.36 | $35.14 | $35.31 | $35.31 | 54,267 |
| 2021-02-09 | $35.00 | $35.12 | $34.86 | $35.11 | $35.11 | 42,462 |
| 2021-02-08 | $34.66 | $34.90 | $34.66 | $34.84 | $34.84 | 57,076 |
| 2021-02-05 | $34.31 | $34.59 | $34.31 | $34.52 | $34.52 | 39,955 |
| 2021-02-04 | $34.00 | $34.20 | $33.90 | $34.17 | $34.17 | 57,645 |
| 2021-02-03 | $33.99 | $34.12 | $33.92 | $34.08 | $34.08 | 35,923 |
| 2021-02-02 | $34.12 | $34.12 | $33.96 | $33.99 | $33.99 | 56,058 |
| 2021-02-01 | $33.79 | $34.07 | $33.70 | $34.02 | $34.02 | 54,022 |
| 2021-01-29 | $33.60 | $33.69 | $33.31 | $33.40 | $33.40 | 51,022 |
| 2021-01-28 | $33.73 | $33.89 | $33.40 | $33.43 | $33.43 | 37,194 |
| 2021-01-27 | $33.65 | $33.66 | $33.37 | $33.48 | $33.48 | 26,756 |
| 2021-01-26 | $33.54 | $33.67 | $33.53 | $33.66 | $33.66 | 25,986 |
| 2021-01-25 | $33.06 | $33.37 | $32.90 | $33.36 | $33.36 | 75,870 |
| 2021-01-22 | $33.03 | $33.16 | $32.86 | $32.90 | $32.90 | 59,633 |
| 2021-01-21 | $33.61 | $33.61 | $33.41 | $33.53 | $33.53 | 49,177 |
| 2021-01-20 | $33.41 | $33.53 | $33.25 | $33.50 | $33.50 | 66,491 |
| 2021-01-19 | $33.75 | $33.75 | $33.36 | $33.38 | $33.38 | 91,838 |
| 2021-01-15 | $33.70 | $33.71 | $33.45 | $33.57 | $33.57 | 64,169 |
| 2021-01-14 | $33.52 | $33.90 | $33.50 | $33.84 | $33.84 | 105,173 |
| 2021-01-13 | $33.73 | $33.73 | $33.46 | $33.47 | $33.47 | 97,641 |
| 2021-01-12 | $33.41 | $33.68 | $33.29 | $33.60 | $33.60 | 114,638 |
| 2021-01-11 | $33.27 | $33.42 | $32.92 | $33.14 | $33.14 | 135,497 |
| 2021-01-08 | $33.79 | $33.81 | $33.26 | $33.42 | $33.42 | 628,356 |
| 2021-01-07 | $33.42 | $33.52 | $33.41 | $33.50 | $33.50 | 27,957 |
| 2021-01-06 | $33.58 | $33.58 | $33.45 | $33.45 | $33.45 | 32,964 |
| 2021-01-05 | $33.17 | $33.60 | $33.17 | $33.50 | $33.50 | 10,186 |
| 2021-01-04 | $33.15 | $33.30 | $32.78 | $32.89 | $32.89 | 52,480 |
| 2020-12-31 | $32.50 | $32.67 | $32.50 | $32.67 | $32.67 | 29,455 |
| 2020-12-30 | $32.18 | $32.48 | $32.18 | $32.48 | $32.48 | 25,202 |
| 2020-12-29 | $32.10 | $32.25 | $32.07 | $32.23 | $32.23 | 18,774 |
| 2020-12-28 | $32.15 | $32.23 | $32.07 | $32.13 | $32.13 | 18,956 |
| 2020-12-24 | $32.00 | $32.17 | $32.00 | $32.14 | $32.14 | 12,893 |
| 2020-12-23 | $31.88 | $32.15 | $31.88 | $32.02 | $32.02 | 22,980 |
| 2020-12-22 | $31.94 | $31.94 | $31.66 | $31.68 | $31.68 | 9,387 |
| 2020-12-21 | $31.71 | $32.00 | $31.71 | $31.98 | $31.98 | 23,591 |
| 2020-12-18 | $31.86 | $32.00 | $31.86 | $31.94 | $31.94 | 46,739 |
| 2020-12-17 | $31.68 | $31.95 | $31.68 | $31.94 | $31.94 | 21,378 |
| 2020-12-16 | $31.40 | $31.56 | $31.39 | $31.52 | $31.52 | 8,816 |
| 2020-12-15 | $31.15 | $31.43 | $31.15 | $31.39 | $31.39 | 9,810 |
| 2020-12-14 | $31.17 | $31.23 | $31.09 | $31.15 | $31.15 | 10,353 |
| 2020-12-11 | $31.14 | $31.29 | $31.07 | $31.25 | $31.25 | 7,524 |
| 2020-12-10 | $31.23 | $31.42 | $31.19 | $31.19 | $31.19 | 8,965 |
| 2020-12-09 | $30.91 | $31.08 | $30.91 | $31.02 | $31.02 | 17,671 |
| 2020-12-08 | $30.92 | $30.98 | $30.88 | $30.94 | $30.94 | 9,240 |
| 2020-12-07 | $30.76 | $31.14 | $30.76 | $31.00 | $31.00 | 14,787 |
| 2020-12-04 | $30.95 | $31.01 | $30.90 | $30.99 | $30.99 | 32,340 |
| 2020-12-03 | $30.97 | $30.98 | $30.86 | $30.97 | $30.97 | 11,400 |
| 2020-12-02 | $30.68 | $30.95 | $30.68 | $30.92 | $30.92 | 18,512 |
| 2020-12-01 | $30.99 | $30.99 | $30.82 | $30.82 | $30.82 | 14,247 |
| 2020-11-30 | $30.91 | $30.91 | $30.75 | $30.81 | $30.81 | 23,385 |
| 2020-11-27 | $30.88 | $31.06 | $30.88 | $31.02 | $31.02 | 7,469 |
| 2020-11-25 | $31.15 | $31.15 | $30.95 | $31.00 | $31.00 | 11,091 |
| 2020-11-24 | $31.14 | $31.14 | $30.85 | $31.08 | $31.08 | 6,785 |
| 2020-11-23 | $30.82 | $30.97 | $30.82 | $30.90 | $30.90 | 13,227 |
| 2020-11-20 | $30.75 | $30.84 | $30.69 | $30.76 | $30.76 | 18,214 |
| 2020-11-19 | $30.69 | $30.70 | $30.53 | $30.68 | $30.68 | 10,629 |
| 2020-11-18 | $30.90 | $31.02 | $30.78 | $30.78 | $30.78 | 14,304 |
| 2020-11-17 | $30.57 | $30.90 | $30.57 | $30.83 | $30.83 | 17,560 |
| 2020-11-16 | $30.84 | $30.85 | $30.76 | $30.78 | $30.78 | 10,675 |
| 2020-11-13 | $30.76 | $30.88 | $30.67 | $30.68 | $30.68 | 5,639 |
| 2020-11-12 | $30.74 | $30.84 | $30.63 | $30.64 | $30.64 | 24,344 |
| 2020-11-11 | $30.87 | $30.87 | $30.69 | $30.78 | $30.78 | 14,094 |
| 2020-11-10 | $30.58 | $30.86 | $30.53 | $30.79 | $30.79 | 11,079 |
| 2020-11-09 | $30.45 | $30.53 | $30.41 | $30.41 | $30.41 | 12,093 |
| 2020-11-06 | $30.33 | $30.43 | $30.32 | $30.43 | $30.43 | 12,929 |
| 2020-11-05 | $30.29 | $30.53 | $30.24 | $30.30 | $30.30 | 5,322 |
| 2020-11-04 | $29.98 | $30.09 | $29.82 | $30.06 | $30.06 | 5,241 |
| 2020-11-03 | $29.88 | $29.91 | $29.82 | $29.88 | $29.88 | 14,753 |
| 2020-11-02 | $29.59 | $29.85 | $29.56 | $29.84 | $29.84 | 8,572 |
| 2020-10-30 | $29.55 | $29.68 | $29.47 | $29.67 | $29.67 | 61,664 |
| 2020-10-29 | $29.78 | $29.78 | $29.41 | $29.61 | $29.61 | 17,182 |
| 2020-10-28 | $29.86 | $29.86 | $29.68 | $29.71 | $29.71 | 15,904 |
| 2020-10-27 | $30.32 | $30.47 | $30.27 | $30.28 | $30.28 | 3,664 |
| 2020-10-26 | $30.00 | $30.32 | $30.00 | $30.31 | $30.31 | 7,284 |
| 2020-10-23 | $30.31 | $30.39 | $30.24 | $30.37 | $30.37 | 6,769 |
| 2020-10-22 | $30.36 | $30.52 | $30.33 | $30.36 | $30.36 | 5,931 |
| 2020-10-21 | $30.43 | $30.59 | $30.33 | $30.33 | $30.33 | 16,966 |
| 2020-10-20 | $30.25 | $30.37 | $30.14 | $30.35 | $30.35 | 11,917 |
| 2020-10-19 | $30.36 | $30.37 | $30.21 | $30.22 | $30.22 | 14,644 |
| 2020-10-16 | $30.01 | $30.22 | $30.01 | $30.13 | $30.13 | 11,680 |
| 2020-10-15 | $29.90 | $30.25 | $29.90 | $30.24 | $30.24 | 7,123 |
| 2020-10-14 | $29.84 | $30.21 | $29.84 | $30.14 | $30.14 | 15,000 |
| 2020-10-13 | $30.03 | $30.03 | $29.87 | $29.93 | $29.93 | 13,914 |
| 2020-10-12 | $30.19 | $30.22 | $30.03 | $30.09 | $30.09 | 26,729 |
| 2020-10-09 | $30.19 | $30.33 | $30.19 | $30.27 | $30.27 | 14,017 |
| 2020-10-08 | $29.88 | $30.15 | $29.88 | $30.00 | $30.00 | 8,535 |
| 2020-10-07 | $29.89 | $29.96 | $29.89 | $29.92 | $29.92 | 7,141 |
| 2020-10-06 | $29.93 | $29.94 | $29.62 | $29.62 | $29.62 | 29,437 |
| 2020-10-05 | $29.40 | $29.73 | $29.40 | $29.68 | $29.68 | 10,894 |
| 2020-10-02 | $29.22 | $29.49 | $29.22 | $29.38 | $29.38 | 18,479 |
| 2020-10-01 | $29.63 | $29.63 | $29.40 | $29.45 | $29.45 | 9,520 |
| 2020-09-30 | $29.56 | $29.80 | $29.52 | $29.70 | $29.70 | 32,824 |
| 2020-09-29 | $29.33 | $29.57 | $29.33 | $29.54 | $29.54 | 10,478 |
| 2020-09-28 | $29.50 | $29.59 | $29.46 | $29.54 | $29.54 | 6,447 |
| 2020-09-25 | $29.26 | $29.57 | $29.26 | $29.47 | $29.47 | 13,384 |
| 2020-09-24 | $29.21 | $29.59 | $29.21 | $29.55 | $29.55 | 17,895 |
| 2020-09-23 | $29.52 | $29.63 | $29.35 | $29.35 | $29.35 | 14,885 |
| 2020-09-22 | $29.82 | $29.90 | $29.72 | $29.75 | $29.75 | 16,631 |
| 2020-09-21 | $30.16 | $30.16 | $29.78 | $29.88 | $29.88 | 22,946 |
| 2020-09-18 | $30.32 | $30.56 | $30.32 | $30.49 | $30.49 | 27,023 |
| 2020-09-17 | $30.11 | $30.40 | $30.07 | $30.34 | $30.34 | 27,383 |
| 2020-09-16 | $30.15 | $30.40 | $30.15 | $30.29 | $30.29 | 27,330 |
| 2020-09-15 | $30.13 | $30.31 | $30.11 | $30.23 | $30.23 | 11,858 |
| 2020-09-14 | $30.29 | $30.29 | $30.16 | $30.20 | $30.20 | 16,967 |
| 2020-09-11 | $29.96 | $30.21 | $29.96 | $30.14 | $30.14 | 17,488 |
| 2020-09-10 | $30.14 | $30.34 | $29.89 | $29.95 | $29.95 | 23,197 |
| 2020-09-09 | $29.96 | $30.14 | $29.96 | $30.03 | $30.03 | 21,807 |
| 2020-09-08 | $29.93 | $30.13 | $29.72 | $30.07 | $30.07 | 29,969 |
| 2020-09-04 | $30.22 | $30.50 | $30.20 | $30.42 | $30.42 | 19,840 |
| 2020-09-03 | $30.70 | $30.71 | $30.19 | $30.32 | $30.32 | 20,944 |
| 2020-09-02 | $31.03 | $31.03 | $30.70 | $30.78 | $30.78 | 25,935 |
| 2020-09-01 | $30.91 | $31.07 | $30.79 | $30.88 | $30.88 | 24,417 |
| 2020-08-31 | $30.68 | $30.76 | $30.63 | $30.71 | $30.71 | 24,142 |
| 2020-08-28 | $30.49 | $30.57 | $30.41 | $30.57 | $30.57 | 21,300 |
| 2020-08-27 | $30.33 | $30.37 | $30.08 | $30.35 | $30.35 | 17,215 |
| 2020-08-26 | $30.09 | $30.22 | $30.09 | $30.21 | $30.21 | 8,427 |
| 2020-08-25 | $29.86 | $30.10 | $29.86 | $30.10 | $30.10 | 12,356 |
| 2020-08-24 | $29.87 | $29.95 | $29.68 | $29.73 | $29.73 | 84,129 |
| 2020-08-21 | $29.59 | $29.73 | $29.50 | $29.67 | $29.67 | 102,319 |
| 2020-08-20 | $29.57 | $29.89 | $29.57 | $29.82 | $29.82 | 46,139 |
| 2020-08-19 | $29.87 | $29.95 | $29.75 | $29.80 | $29.80 | 28,114 |
| 2020-08-18 | $30.00 | $30.10 | $29.72 | $29.94 | $29.94 | 961,480 |
| 2020-08-17 | $29.71 | $29.87 | $29.71 | $29.86 | $29.86 | 10,324 |
| 2020-08-14 | $29.56 | $29.57 | $29.36 | $29.48 | $29.48 | 8,468 |
| 2020-08-13 | $29.28 | $29.49 | $29.28 | $29.44 | $29.44 | 21,715 |
| 2020-08-12 | $29.10 | $29.24 | $28.98 | $29.09 | $29.09 | 16,268 |
| 2020-08-11 | $29.39 | $29.39 | $28.84 | $28.84 | $28.84 | 16,132 |
| 2020-08-10 | $29.52 | $29.88 | $29.52 | $29.54 | $29.54 | 14,746 |
| 2020-08-07 | $29.75 | $29.75 | $29.33 | $29.42 | $29.42 | 15,547 |
| 2020-08-06 | $29.79 | $29.89 | $29.67 | $29.89 | $29.89 | 27,992 |
| 2020-08-05 | $29.70 | $29.88 | $29.50 | $29.57 | $29.57 | 41,637 |
| 2020-08-04 | $29.03 | $29.30 | $29.03 | $29.29 | $29.29 | 24,229 |
| 2020-08-03 | $29.00 | $29.13 | $28.96 | $29.06 | $29.06 | 9,254 |
| 2020-07-31 | $28.58 | $28.95 | $28.58 | $28.95 | $28.95 | 18,799 |
| 2020-07-30 | $28.46 | $28.67 | $28.34 | $28.52 | $28.52 | 15,049 |
| 2020-07-29 | $28.65 | $28.88 | $28.57 | $28.77 | $28.77 | 30,495 |
| 2020-07-28 | $28.38 | $28.60 | $28.38 | $28.57 | $28.57 | 15,205 |
| 2020-07-27 | $28.18 | $28.62 | $28.18 | $28.57 | $28.57 | 24,229 |
| 2020-07-24 | $28.17 | $28.26 | $28.03 | $28.16 | $28.16 | 11,613 |
| 2020-07-23 | $28.07 | $28.31 | $28.07 | $28.16 | $28.16 | 20,071 |
| 2020-07-22 | $27.86 | $28.11 | $27.84 | $28.06 | $28.06 | 25,618 |
| 2020-07-21 | $27.49 | $27.85 | $27.49 | $27.75 | $27.75 | 26,779 |
| 2020-07-20 | $27.28 | $27.36 | $27.22 | $27.27 | $27.27 | 17,624 |
| 2020-07-17 | $27.13 | $27.33 | $27.13 | $27.27 | $27.27 | 10,100 |
| 2020-07-16 | $26.95 | $27.17 | $26.95 | $27.08 | $27.08 | 18,300 |
| 2020-07-15 | $27.05 | $27.13 | $26.99 | $27.11 | $27.11 | 17,600 |
| 2020-07-14 | $26.89 | $27.09 | $26.89 | $27.04 | $27.04 | 28,200 |
| 2020-07-13 | $27.17 | $27.36 | $27.00 | $27.04 | $27.04 | 297,300 |
| 2020-07-10 | $26.99 | $27.12 | $26.99 | $27.02 | $27.02 | 14,100 |
| 2020-07-09 | $27.08 | $27.25 | $26.93 | $26.99 | $26.99 | 17,900 |
| 2020-07-08 | $27.07 | $27.25 | $27.01 | $27.01 | $27.01 | 22,600 |
| 2020-07-07 | $26.94 | $27.09 | $26.86 | $27.08 | $27.08 | 8,200 |
| 2020-07-06 | $26.95 | $27.00 | $26.83 | $26.93 | $26.93 | 16,900 |
| 2020-07-02 | $26.67 | $26.83 | $26.67 | $26.83 | $26.83 | 17,300 |
| 2020-07-01 | $26.60 | $26.77 | $26.53 | $26.64 | $26.64 | 162,200 |
| 2020-06-30 | $26.39 | $26.63 | $26.39 | $26.58 | $26.58 | 12,000 |
| 2020-06-29 | $26.15 | $26.46 | $26.15 | $26.46 | $26.46 | 8,600 |
| 2020-06-26 | $26.31 | $26.31 | $26.05 | $26.12 | $26.12 | 24,216 |
| 2020-06-25 | $26.17 | $26.38 | $26.17 | $26.30 | $26.30 | 9,301 |
| 2020-06-24 | $26.36 | $26.50 | $26.22 | $26.22 | $26.22 | 29,333 |
| 2020-06-23 | $26.52 | $26.64 | $26.37 | $26.64 | $26.64 | 15,954 |
| 2020-06-22 | $26.58 | $26.58 | $26.45 | $26.52 | $26.52 | 8,533 |
| 2020-06-19 | $26.35 | $26.66 | $26.35 | $26.47 | $26.47 | 18,500 |
| 2020-06-18 | $26.33 | $26.44 | $26.28 | $26.31 | $26.31 | 10,980 |
| 2020-06-17 | $26.38 | $26.57 | $26.38 | $26.57 | $26.57 | 16,620 |
| 2020-06-16 | $26.82 | $26.82 | $26.36 | $26.50 | $26.50 | 27,430 |
| 2020-06-15 | $26.17 | $26.62 | $26.02 | $26.58 | $26.58 | 18,280 |
| 2020-06-12 | $26.69 | $26.75 | $26.47 | $26.58 | $26.58 | 11,012 |
| 2020-06-11 | $26.70 | $26.88 | $26.49 | $26.49 | $26.49 | 16,552 |
| 2020-06-10 | $27.11 | $27.18 | $26.90 | $27.18 | $27.18 | 20,421 |
| 2020-06-09 | $26.71 | $26.93 | $26.71 | $26.90 | $26.90 | 10,024 |
| 2020-06-08 | $26.80 | $26.93 | $26.77 | $26.92 | $26.92 | 20,207 |
| 2020-06-05 | $26.80 | $26.80 | $26.71 | $26.71 | $26.71 | 18,276 |
| 2020-06-04 | $26.55 | $26.82 | $26.55 | $26.75 | $26.75 | 28,825 |
| 2020-06-03 | $26.60 | $26.83 | $26.49 | $26.55 | $26.55 | 47,246 |
| 2020-06-02 | $26.88 | $26.89 | $26.68 | $26.68 | $26.68 | 30,213 |
| 2020-06-01 | $26.63 | $26.86 | $26.52 | $26.77 | $26.77 | 45,339 |
| 2020-05-29 | $26.41 | $26.66 | $26.40 | $26.64 | $26.64 | 15,172 |
| 2020-05-28 | $26.65 | $26.65 | $26.33 | $26.42 | $26.42 | 54,712 |
| 2020-05-27 | $26.27 | $26.50 | $26.27 | $26.35 | $26.35 | 10,180 |
| 2020-05-26 | $26.53 | $26.55 | $26.49 | $26.55 | $26.55 | 10,959 |
| 2020-05-22 | $26.11 | $26.37 | $26.11 | $26.34 | $26.34 | 15,438 |
| 2020-05-21 | $26.78 | $26.86 | $26.34 | $26.34 | $26.34 | 14,596 |
| 2020-05-20 | $26.69 | $26.84 | $26.68 | $26.68 | $26.68 | 17,736 |
| 2020-05-19 | $26.44 | $26.71 | $26.44 | $26.50 | $26.50 | 22,845 |
| 2020-05-18 | $26.43 | $26.67 | $26.31 | $26.46 | $26.46 | 90,845 |
| 2020-05-15 | $25.76 | $26.18 | $25.76 | $26.10 | $26.10 | 9,049 |
| 2020-05-14 | $25.55 | $25.91 | $25.55 | $25.82 | $25.82 | 15,072 |
| 2020-05-13 | $26.29 | $26.29 | $25.78 | $25.79 | $25.79 | 10,634 |
| 2020-05-12 | $26.09 | $26.27 | $25.94 | $26.14 | $26.14 | 13,136 |
| 2020-05-11 | $26.46 | $26.46 | $26.00 | $26.06 | $26.06 | 15,910 |
| 2020-05-08 | $26.21 | $26.40 | $26.15 | $26.21 | $26.21 | 12,233 |
| 2020-05-07 | $26.12 | $26.20 | $25.98 | $26.06 | $26.06 | 20,021 |
| 2020-05-06 | $25.86 | $25.89 | $25.72 | $25.89 | $25.89 | 16,162 |
| 2020-05-05 | $25.81 | $25.95 | $25.76 | $25.77 | $25.77 | 16,195 |
| 2020-05-04 | $25.61 | $25.87 | $25.61 | $25.79 | $25.79 | 37,642 |
| 2020-05-01 | $25.55 | $25.90 | $25.55 | $25.81 | $25.81 | 44,428 |
| 2020-04-30 | $25.66 | $25.81 | $25.56 | $25.77 | $25.77 | 32,678 |
| 2020-04-29 | $25.84 | $25.87 | $25.55 | $25.60 | $25.60 | 21,671 |
| 2020-04-28 | $25.58 | $25.82 | $25.52 | $25.64 | $25.64 | 24,232 |
| 2020-04-27 | $25.58 | $25.62 | $25.45 | $25.50 | $25.50 | 37,622 |
| 2020-04-24 | $25.98 | $25.98 | $25.45 | $25.54 | $25.54 | 39,232 |
| 2020-04-23 | $26.00 | $26.00 | $25.72 | $25.92 | $25.92 | 23,066 |
| 2020-04-22 | $25.66 | $25.91 | $25.66 | $25.85 | $25.85 | 17,021 |
| 2020-04-21 | $25.56 | $25.70 | $25.35 | $25.51 | $25.51 | 39,797 |
| 2020-04-20 | $26.00 | $26.25 | $25.95 | $25.99 | $25.99 | 24,559 |
| 2020-04-17 | $25.77 | $26.08 | $25.77 | $25.99 | $25.99 | 18,848 |
| 2020-04-16 | $25.89 | $26.00 | $25.78 | $25.98 | $25.98 | 23,777 |
| 2020-04-15 | $25.27 | $25.89 | $25.27 | $25.77 | $25.77 | 25,642 |
| 2020-04-14 | $25.97 | $26.23 | $25.78 | $25.95 | $25.95 | 31,648 |
| 2020-04-13 | $25.98 | $26.10 | $25.74 | $25.92 | $25.92 | 143,676 |
| 2020-04-09 | $26.05 | $26.40 | $25.99 | $26.12 | $26.12 | 117,014 |
| 2020-04-08 | $26.00 | $26.27 | $26.00 | $26.10 | $26.10 | 31,293 |
| 2020-04-07 | $25.90 | $26.05 | $25.76 | $25.88 | $25.88 | 19,324 |
| 2020-04-06 | $25.00 | $25.70 | $25.00 | $25.70 | $25.70 | 30,505 |
| 2020-04-03 | $25.58 | $25.58 | $25.00 | $25.06 | $25.06 | 20,084 |
| 2020-04-02 | $25.69 | $25.69 | $25.14 | $25.57 | $25.57 | 24,499 |
| 2020-04-01 | $25.28 | $25.87 | $25.28 | $25.53 | $25.53 | 154,046 |
| 2020-03-31 | $25.97 | $26.07 | $25.72 | $25.90 | $25.90 | 61,963 |
| 2020-03-30 | $25.87 | $26.08 | $25.73 | $26.08 | $26.08 | 30,205 |
| 2020-03-27 | $26.50 | $26.50 | $26.15 | $26.35 | $26.35 | 33,475 |
| 2020-03-26 | $27.23 | $27.25 | $26.50 | $26.79 | $26.79 | 87,541 |
| 2020-03-25 | $26.70 | $27.62 | $26.70 | $27.43 | $27.43 | 97,719 |
| 2020-03-24 | $25.80 | $27.13 | $25.80 | $26.90 | $26.90 | 37,440 |
| 2020-03-23 | $25.29 | $25.84 | $25.29 | $25.79 | $25.79 | 37,308 |
| 2020-03-20 | $24.84 | $25.87 | $24.84 | $25.50 | $25.50 | 40,371 |
| 2020-03-19 | $24.61 | $25.34 | $24.56 | $25.15 | $25.15 | 27,352 |
| 2020-03-18 | $24.10 | $25.15 | $24.03 | $24.52 | $24.52 | 41,002 |
| 2020-03-17 | $24.87 | $25.80 | $24.87 | $25.31 | $25.31 | 39,501 |
| 2020-03-16 | $25.12 | $25.64 | $24.37 | $25.24 | $25.24 | 50,653 |
| 2020-03-13 | $28.13 | $28.13 | $26.87 | $27.23 | $27.23 | 65,649 |
| 2020-03-12 | $27.19 | $27.85 | $27.19 | $27.36 | $27.36 | 55,503 |
| 2020-03-11 | $29.39 | $29.47 | $29.06 | $29.10 | $29.10 | 60,886 |
| 2020-03-10 | $29.42 | $29.66 | $29.29 | $29.59 | $29.59 | 44,161 |
| 2020-03-09 | $28.56 | $29.20 | $28.49 | $28.73 | $28.73 | 67,158 |
| 2020-03-06 | $30.95 | $31.20 | $30.62 | $30.72 | $30.72 | 36,003 |
| 2020-03-05 | $31.67 | $31.72 | $31.43 | $31.47 | $31.47 | 25,815 |
| 2020-03-04 | $32.06 | $32.07 | $31.82 | $31.87 | $31.87 | 45,538 |
| 2020-03-03 | $31.92 | $32.32 | $31.84 | $32.01 | $32.01 | 30,024 |
| 2020-03-02 | $31.11 | $31.84 | $31.11 | $31.80 | $31.80 | 92,488 |
| 2020-02-28 | $31.00 | $31.31 | $30.91 | $31.18 | $31.18 | 66,999 |
| 2020-02-27 | $31.83 | $31.98 | $31.64 | $31.79 | $31.79 | 72,539 |
| 2020-02-26 | $32.47 | $32.60 | $32.31 | $32.31 | $32.31 | 22,192 |
| 2020-02-25 | $32.87 | $33.09 | $32.63 | $32.64 | $32.64 | 25,865 |
| 2020-02-24 | $33.37 | $33.57 | $33.06 | $33.09 | $33.09 | 54,308 |
| 2020-02-21 | $33.78 | $33.87 | $33.71 | $33.75 | $33.75 | 32,771 |
| 2020-02-20 | $33.94 | $34.08 | $33.87 | $33.93 | $33.93 | 18,385 |
| 2020-02-19 | $33.90 | $34.13 | $33.86 | $34.12 | $34.12 | 19,882 |
| 2020-02-18 | $33.50 | $33.86 | $33.50 | $33.85 | $33.85 | 30,376 |
| 2020-02-14 | $33.28 | $33.40 | $33.28 | $33.31 | $33.31 | 52,663 |
| 2020-02-13 | $33.28 | $33.35 | $33.28 | $33.33 | $33.33 | 17,651 |
| 2020-02-12 | $33.14 | $33.20 | $33.06 | $33.17 | $33.17 | 44,789 |
| 2020-02-11 | $33.08 | $33.08 | $32.96 | $32.98 | $32.98 | 20,982 |
| 2020-02-10 | $32.97 | $33.01 | $32.90 | $32.91 | $32.91 | 37,344 |
| 2020-02-07 | $33.18 | $33.25 | $33.17 | $33.19 | $33.19 | 86,596 |
| 2020-02-06 | $32.96 | $33.30 | $32.96 | $33.30 | $33.30 | 35,805 |
| 2020-02-05 | $33.06 | $33.16 | $33.04 | $33.07 | $33.07 | 18,338 |
| 2020-02-04 | $33.07 | $33.12 | $32.89 | $32.92 | $32.92 | 42,584 |
| 2020-02-03 | $32.93 | $33.02 | $32.76 | $32.90 | $32.90 | 69,363 |
| 2020-01-31 | $33.20 | $33.30 | $33.06 | $33.08 | $33.08 | 65,958 |
| 2020-01-30 | $33.37 | $33.42 | $33.20 | $33.38 | $33.38 | 22,305 |
| 2020-01-29 | $33.84 | $33.84 | $33.55 | $33.58 | $33.58 | 33,846 |
| 2020-01-28 | $33.83 | $34.02 | $33.79 | $33.86 | $33.86 | 24,527 |
| 2020-01-27 | $33.95 | $34.05 | $33.76 | $33.82 | $33.82 | 61,954 |
| 2020-01-24 | $34.98 | $34.98 | $34.68 | $34.75 | $34.75 | 24,887 |
| 2020-01-23 | $35.32 | $35.34 | $35.10 | $35.31 | $35.31 | 31,984 |
| 2020-01-22 | $35.88 | $35.88 | $35.63 | $35.67 | $35.67 | 31,321 |
| 2020-01-21 | $36.06 | $36.07 | $35.94 | $35.95 | $35.95 | 31,721 |
| 2020-01-17 | $36.22 | $36.34 | $36.15 | $36.34 | $36.34 | 19,415 |
| 2020-01-16 | $36.29 | $36.33 | $36.05 | $36.11 | $36.11 | 46,526 |
| 2020-01-15 | $36.40 | $36.40 | $36.20 | $36.34 | $36.34 | 24,314 |
| 2020-01-14 | $36.12 | $36.28 | $36.10 | $36.28 | $36.28 | 27,363 |
| 2020-01-13 | $36.50 | $36.50 | $36.15 | $36.17 | $36.17 | 74,626 |
| 2020-01-10 | $36.43 | $36.58 | $36.37 | $36.45 | $36.45 | 266,204 |
| 2020-01-09 | $36.54 | $36.54 | $36.32 | $36.37 | $36.37 | 17,508 |
| 2020-01-08 | $37.07 | $37.07 | $36.43 | $36.65 | $36.65 | 36,618 |
| 2020-01-07 | $36.83 | $37.10 | $36.83 | $37.06 | $37.06 | 20,376 |
| 2020-01-06 | $37.12 | $37.12 | $36.86 | $36.88 | $36.88 | 38,937 |
| 2020-01-03 | $36.96 | $37.27 | $36.96 | $37.07 | $37.07 | 13,635 |
| 2020-01-02 | $36.90 | $37.15 | $36.90 | $37.10 | $37.10 | 16,749 |
| 2019-12-31 | $37.02 | $37.04 | $36.83 | $36.90 | $36.90 | 93,069 |
| 2019-12-30 | $36.97 | $37.25 | $36.97 | $37.12 | $37.12 | 54,697 |
| 2019-12-27 | $37.05 | $37.09 | $37.03 | $37.05 | $37.05 | 58,659 |
| 2019-12-26 | $36.70 | $36.95 | $36.70 | $36.82 | $36.82 | 30,057 |
| 2019-12-24 | $36.43 | $36.78 | $36.43 | $36.78 | $36.78 | 27,859 |
| 2019-12-23 | $36.28 | $36.52 | $36.28 | $36.49 | $36.49 | 39,934 |
| 2019-12-20 | $36.62 | $36.64 | $36.50 | $36.52 | $36.52 | 355,829 |
| 2019-12-19 | $36.45 | $36.53 | $36.45 | $36.49 | $36.49 | 24,698 |
| 2019-12-18 | $36.38 | $36.54 | $36.00 | $36.45 | $36.45 | 142,645 |
| 2019-12-17 | $36.54 | $36.54 | $36.46 | $36.47 | $36.47 | 278,481 |
| 2019-12-16 | $36.43 | $36.65 | $36.41 | $36.62 | $36.62 | 32,836 |
| 2019-12-13 | $36.23 | $36.59 | $36.11 | $36.16 | $36.16 | 56,956 |
| 2019-12-12 | $35.92 | $36.23 | $35.57 | $36.22 | $36.22 | 34,679 |
| 2019-12-11 | $35.73 | $35.94 | $35.64 | $35.86 | $35.86 | 38,401 |
| 2019-12-10 | $35.55 | $35.82 | $35.55 | $35.78 | $35.78 | 32,963 |
| 2019-12-09 | $35.32 | $35.59 | $35.32 | $35.48 | $35.48 | 92,690 |
| 2019-12-06 | $35.30 | $35.52 | $35.30 | $35.46 | $35.46 | 90,763 |
| 2019-12-05 | $35.09 | $35.38 | $35.09 | $35.30 | $35.30 | 21,278 |
| 2019-12-04 | $35.27 | $35.36 | $35.19 | $35.19 | $35.19 | 18,270 |
| 2019-12-03 | $34.95 | $35.19 | $34.94 | $35.08 | $35.08 | 33,406 |
| 2019-12-02 | $35.13 | $35.13 | $34.93 | $34.98 | $34.98 | 21,333 |
| 2019-11-29 | $35.17 | $35.20 | $35.02 | $35.02 | $35.02 | 16,965 |
| 2019-11-27 | $35.58 | $35.62 | $35.41 | $35.47 | $35.47 | 38,510 |
| 2019-11-26 | $35.53 | $35.71 | $35.53 | $35.71 | $35.71 | 45,859 |
| 2019-11-25 | $35.35 | $35.51 | $35.35 | $35.46 | $35.46 | 24,590 |
| 2019-11-22 | $35.63 | $35.71 | $35.44 | $35.51 | $35.51 | 25,681 |
| 2019-11-21 | $35.61 | $35.76 | $35.61 | $35.70 | $35.70 | 28,284 |
| 2019-11-20 | $35.30 | $35.64 | $35.30 | $35.50 | $35.50 | 19,332 |
| 2019-11-19 | $35.51 | $35.54 | $35.42 | $35.49 | $35.49 | 21,519 |
| 2019-11-18 | $35.76 | $35.77 | $35.58 | $35.62 | $35.62 | 18,759 |
| 2019-11-15 | $35.86 | $36.06 | $35.85 | $35.98 | $35.98 | 18,110 |
| 2019-11-14 | $36.00 | $36.00 | $35.70 | $35.97 | $35.97 | 38,798 |
| 2019-11-13 | $35.91 | $36.05 | $35.91 | $36.01 | $36.01 | 22,458 |
| 2019-11-12 | $36.01 | $36.12 | $35.99 | $36.06 | $36.06 | 30,457 |
| 2019-11-11 | $35.92 | $36.08 | $35.92 | $35.99 | $35.99 | 10,448 |
| 2019-11-08 | $35.79 | $36.23 | $35.50 | $36.19 | $36.19 | 25,892 |
| 2019-11-07 | $36.40 | $36.42 | $36.21 | $36.23 | $36.23 | 40,433 |
| 2019-11-06 | $36.55 | $36.62 | $36.29 | $36.34 | $36.34 | 21,550 |
| 2019-11-05 | $36.68 | $36.77 | $36.62 | $36.70 | $36.70 | 16,364 |
| 2019-11-04 | $36.85 | $36.93 | $36.72 | $36.78 | $36.78 | 17,425 |
| 2019-11-01 | $36.40 | $36.84 | $36.40 | $36.77 | $36.77 | 12,928 |
| 2019-10-31 | $36.21 | $36.34 | $36.09 | $36.32 | $36.32 | 53,591 |
| 2019-10-30 | $36.60 | $36.67 | $36.38 | $36.42 | $36.42 | 15,050 |
| 2019-10-29 | $36.54 | $36.80 | $36.54 | $36.72 | $36.72 | 15,242 |
| 2019-10-28 | $36.92 | $36.92 | $36.71 | $36.76 | $36.76 | 29,223 |
| 2019-10-25 | $36.79 | $36.91 | $36.71 | $36.91 | $36.91 | 26,885 |
| 2019-10-24 | $36.74 | $36.84 | $36.70 | $36.77 | $36.77 | 22,507 |
| 2019-10-23 | $36.22 | $36.59 | $36.17 | $36.59 | $36.59 | 15,363 |
| 2019-10-22 | $36.07 | $36.27 | $36.07 | $36.20 | $36.20 | 13,406 |
| 2019-10-21 | $36.09 | $36.17 | $36.04 | $36.17 | $36.17 | 22,355 |
| 2019-10-18 | $36.28 | $36.34 | $36.11 | $36.21 | $36.21 | 35,719 |
| 2019-10-17 | $36.21 | $36.23 | $36.06 | $36.22 | $36.22 | 90,389 |
| 2019-10-16 | $36.11 | $36.29 | $36.11 | $36.22 | $36.22 | 13,482 |
| 2019-10-15 | $36.20 | $36.39 | $36.20 | $36.28 | $36.28 | 69,880 |
| 2019-10-14 | $36.39 | $36.39 | $36.12 | $36.35 | $36.35 | 28,234 |
| 2019-10-11 | $36.30 | $36.58 | $36.30 | $36.57 | $36.57 | 28,473 |
| 2019-10-10 | $36.07 | $36.17 | $35.92 | $36.16 | $36.16 | 25,983 |
| 2019-10-09 | $36.03 | $36.03 | $35.68 | $35.82 | $35.82 | 60,908 |
| 2019-10-08 | $35.44 | $35.74 | $35.44 | $35.66 | $35.66 | 19,071 |
| 2019-10-07 | $35.79 | $35.81 | $35.55 | $35.58 | $35.58 | 16,822 |
| 2019-10-04 | $35.80 | $35.90 | $35.69 | $35.83 | $35.83 | 60,098 |
| 2019-10-03 | $35.54 | $35.81 | $35.49 | $35.73 | $35.73 | 48,540 |
| 2019-10-02 | $35.86 | $35.90 | $35.60 | $35.73 | $35.73 | 43,903 |
| 2019-10-01 | $35.91 | $35.97 | $35.77 | $35.87 | $35.87 | 72,859 |
| 2019-09-30 | $35.92 | $36.16 | $35.78 | $35.83 | $35.83 | 48,945 |
| 2019-09-27 | $36.02 | $36.28 | $36.02 | $36.14 | $36.14 | 105,138 |
| 2019-09-26 | $36.27 | $36.35 | $36.18 | $36.32 | $36.32 | 61,659 |
| 2019-09-25 | $36.14 | $36.36 | $36.14 | $36.31 | $36.31 | 45,545 |
| 2019-09-24 | $36.33 | $36.43 | $36.31 | $36.38 | $36.38 | 66,186 |
| 2019-09-23 | $36.39 | $36.53 | $36.39 | $36.45 | $36.45 | 154,880 |
| 2019-09-20 | $36.21 | $36.35 | $36.12 | $36.19 | $36.19 | 73,665 |
| 2019-09-19 | $36.15 | $36.25 | $36.14 | $36.15 | $36.15 | 75,769 |
| 2019-09-18 | $35.94 | $36.10 | $35.94 | $35.99 | $35.99 | 95,978 |
| 2019-09-17 | $36.23 | $36.31 | $35.99 | $36.04 | $36.04 | 128,261 |
| 2019-09-16 | $36.36 | $36.58 | $36.36 | $36.47 | $36.47 | 77,418 |
| 2019-09-13 | $35.86 | $35.98 | $35.75 | $35.77 | $35.77 | 49,040 |
| 2019-09-12 | $35.55 | $35.79 | $35.55 | $35.76 | $35.76 | 58,583 |
| 2019-09-11 | $35.72 | $35.79 | $35.51 | $35.62 | $35.62 | 61,714 |
| 2019-09-10 | $35.25 | $35.83 | $35.25 | $35.69 | $35.69 | 37,998 |
| 2019-09-09 | $35.60 | $35.76 | $35.57 | $35.57 | $35.57 | 31,531 |
| 2019-09-06 | $35.59 | $35.69 | $35.50 | $35.51 | $35.51 | 139,772 |
| 2019-09-05 | $36.12 | $36.12 | $35.73 | $35.73 | $35.73 | 42,350 |
| 2019-09-04 | $36.00 | $36.24 | $35.98 | $36.23 | $36.23 | 39,760 |
| 2019-09-03 | $35.26 | $35.66 | $35.26 | $35.63 | $35.63 | 24,669 |
| 2019-08-30 | $35.78 | $35.85 | $35.50 | $35.51 | $35.51 | 32,779 |
| 2019-08-29 | $35.59 | $35.74 | $35.49 | $35.54 | $35.54 | 39,547 |
| 2019-08-28 | $35.28 | $35.57 | $35.24 | $35.48 | $35.48 | 172,444 |
| 2019-08-27 | $34.94 | $35.13 | $34.94 | $35.07 | $35.07 | 40,743 |
| 2019-08-26 | $34.96 | $35.05 | $34.96 | $35.01 | $35.01 | 95,062 |
| 2019-08-23 | $34.72 | $34.85 | $34.60 | $34.69 | $34.69 | 24,825 |
| 2019-08-22 | $34.74 | $35.02 | $34.74 | $34.86 | $34.86 | 32,919 |
| 2019-08-21 | $35.04 | $35.11 | $34.93 | $34.93 | $34.93 | 249,173 |
| 2019-08-20 | $34.83 | $34.97 | $34.83 | $34.96 | $34.96 | 48,748 |
| 2019-08-19 | $34.71 | $34.87 | $34.71 | $34.82 | $34.82 | 50,927 |
| 2019-08-16 | $34.76 | $35.01 | $34.76 | $34.83 | $34.83 | 162,262 |
| 2019-08-15 | $34.95 | $35.12 | $34.91 | $34.92 | $34.92 | 43,406 |
| 2019-08-14 | $34.90 | $35.09 | $34.90 | $34.97 | $34.97 | 96,377 |
| 2019-08-13 | $34.80 | $35.32 | $34.73 | $35.05 | $35.05 | 70,564 |
| 2019-08-12 | $35.33 | $35.37 | $34.59 | $35.00 | $35.00 | 286,507 |
| 2019-08-09 | $35.51 | $35.55 | $35.42 | $35.42 | $35.42 | 139,756 |
| 2019-08-08 | $35.07 | $35.46 | $35.07 | $35.41 | $35.41 | 37,561 |
| 2019-08-07 | $34.90 | $35.12 | $34.72 | $35.11 | $35.11 | 75,259 |
| 2019-08-06 | $35.24 | $35.26 | $34.95 | $35.00 | $35.00 | 103,128 |
| 2019-08-05 | $34.73 | $35.24 | $34.73 | $35.15 | $35.15 | 68,370 |
| 2019-08-02 | $35.25 | $35.29 | $35.10 | $35.10 | $35.10 | 36,979 |
| 2019-08-01 | $35.66 | $35.66 | $35.23 | $35.32 | $35.32 | 36,548 |
| 2019-07-31 | $36.12 | $36.18 | $35.83 | $35.84 | $35.84 | 43,912 |
| 2019-07-30 | $36.13 | $36.13 | $36.01 | $36.05 | $36.05 | 65,409 |
| 2019-07-29 | $36.16 | $36.21 | $36.11 | $36.14 | $36.14 | 30,955 |
| 2019-07-26 | $36.08 | $36.22 | $36.08 | $36.10 | $36.10 | 26,780 |
| 2019-07-25 | $36.22 | $36.47 | $36.22 | $36.23 | $36.23 | 23,537 |
| 2019-07-24 | $36.45 | $36.60 | $36.24 | $36.36 | $36.36 | 27,628 |
| 2019-07-23 | $36.15 | $36.40 | $36.11 | $36.35 | $36.35 | 48,944 |
| 2019-07-22 | $36.32 | $36.42 | $36.23 | $36.25 | $36.25 | 39,199 |
| 2019-07-19 | $36.23 | $36.36 | $36.23 | $36.32 | $36.32 | 29,290 |
| 2019-07-18 | $36.40 | $36.40 | $36.05 | $36.19 | $36.19 | 19,465 |
| 2019-07-17 | $36.71 | $36.71 | $36.39 | $36.40 | $36.40 | 26,144 |
| 2019-07-16 | $36.80 | $36.82 | $36.56 | $36.62 | $36.62 | 17,278 |
| 2019-07-15 | $37.20 | $37.20 | $36.92 | $36.92 | $36.92 | 42,249 |
| 2019-07-12 | $37.24 | $37.50 | $37.24 | $37.45 | $37.45 | 68,179 |
| 2019-07-11 | $37.08 | $37.28 | $37.07 | $37.22 | $37.22 | 31,893 |
| 2019-07-10 | $37.01 | $37.18 | $36.98 | $37.13 | $37.13 | 15,829 |
| 2019-07-09 | $36.60 | $36.84 | $36.57 | $36.81 | $36.81 | 17,833 |
| 2019-07-08 | $36.83 | $36.89 | $36.77 | $36.80 | $36.80 | 27,964 |
| 2019-07-05 | $36.72 | $36.81 | $36.65 | $36.69 | $36.69 | 25,590 |
| 2019-07-03 | $36.44 | $36.70 | $36.44 | $36.70 | $36.70 | 18,407 |
| 2019-07-02 | $36.43 | $36.50 | $36.18 | $36.22 | $36.22 | 23,802 |
| 2019-07-01 | $37.00 | $37.05 | $36.64 | $36.70 | $36.70 | 26,449 |
| 2019-06-28 | $37.28 | $37.36 | $36.92 | $36.97 | $36.97 | 33,453 |
| 2019-06-27 | $37.25 | $37.29 | $37.15 | $37.22 | $37.22 | 26,984 |
| 2019-06-26 | $37.08 | $37.29 | $37.06 | $37.15 | $37.15 | 24,123 |
| 2019-06-25 | $37.01 | $37.21 | $37.00 | $37.01 | $37.01 | 44,350 |
| 2019-06-24 | $36.88 | $36.97 | $36.80 | $36.83 | $36.83 | 138,150 |
| 2019-06-21 | $36.93 | $37.00 | $36.78 | $36.78 | $36.78 | 49,621 |
| 2019-06-20 | $37.00 | $37.14 | $36.97 | $36.97 | $36.97 | 49,752 |
| 2019-06-19 | $36.77 | $36.93 | $36.76 | $36.88 | $36.88 | 24,049 |
| 2019-06-18 | $36.71 | $37.07 | $36.71 | $36.93 | $36.93 | 33,904 |
| 2019-06-17 | $36.68 | $36.82 | $36.67 | $36.73 | $36.73 | 28,304 |
| 2019-06-14 | $36.85 | $36.92 | $36.71 | $36.71 | $36.71 | 16,922 |
| 2019-06-13 | $36.85 | $36.88 | $36.73 | $36.77 | $36.77 | 100,089 |
| 2019-06-12 | $36.64 | $36.83 | $36.62 | $36.62 | $36.62 | 98,376 |
| 2019-06-11 | $36.58 | $36.82 | $36.58 | $36.74 | $36.74 | 62,033 |
| 2019-06-10 | $36.28 | $36.62 | $36.28 | $36.54 | $36.54 | 60,791 |
| 2019-06-07 | $36.42 | $36.55 | $36.33 | $36.33 | $36.33 | 31,375 |
| 2019-06-06 | $36.06 | $36.56 | $36.06 | $36.55 | $36.55 | 38,721 |
| 2019-06-05 | $36.35 | $36.42 | $36.13 | $36.17 | $36.17 | 34,603 |
| 2019-06-04 | $36.28 | $36.47 | $36.28 | $36.41 | $36.41 | 24,174 |
| 2019-06-03 | $36.43 | $36.51 | $36.30 | $36.30 | $36.30 | 33,862 |
| 2019-05-31 | $36.71 | $36.84 | $36.33 | $36.35 | $36.35 | 41,333 |
| 2019-05-30 | $37.24 | $37.31 | $36.96 | $36.97 | $36.97 | 44,635 |
| 2019-05-29 | $37.38 | $37.38 | $37.07 | $37.21 | $37.21 | 49,834 |
| 2019-05-28 | $37.58 | $37.62 | $37.35 | $37.37 | $37.37 | 35,552 |
| 2019-05-24 | $37.11 | $37.30 | $36.89 | $37.30 | $37.30 | 44,700 |
| 2019-05-23 | $37.17 | $37.20 | $36.92 | $36.98 | $36.98 | 65,033 |
| 2019-05-22 | $37.63 | $37.64 | $37.37 | $37.37 | $37.37 | 56,845 |
| 2019-05-21 | $37.80 | $37.93 | $37.77 | $37.78 | $37.78 | 33,631 |
| 2019-05-20 | $37.80 | $37.91 | $37.80 | $37.83 | $37.83 | 21,011 |
| 2019-05-17 | $37.73 | $37.87 | $37.65 | $37.66 | $37.66 | 37,476 |
| 2019-05-16 | $37.73 | $37.94 | $37.72 | $37.89 | $37.89 | 39,966 |
| 2019-05-15 | $37.33 | $37.70 | $37.33 | $37.58 | $37.58 | 46,575 |
| 2019-05-14 | $37.21 | $37.47 | $37.21 | $37.37 | $37.37 | 72,572 |
| 2019-05-13 | $37.30 | $37.45 | $36.93 | $36.93 | $36.93 | 162,078 |
| 2019-05-10 | $37.29 | $37.45 | $37.29 | $37.38 | $37.38 | 40,256 |
| 2019-05-09 | $37.25 | $37.34 | $37.10 | $37.30 | $37.30 | 50,543 |
| 2019-05-08 | $37.38 | $37.57 | $37.32 | $37.32 | $37.32 | 26,717 |
| 2019-05-07 | $37.44 | $37.60 | $37.34 | $37.42 | $37.42 | 61,163 |
| 2019-05-06 | $37.73 | $37.85 | $37.68 | $37.80 | $37.80 | 53,969 |
| 2019-05-03 | $38.00 | $38.13 | $37.87 | $37.89 | $37.89 | 57,190 |
| 2019-05-02 | $37.96 | $38.08 | $37.84 | $37.91 | $37.91 | 69,832 |
| 2019-05-01 | $38.14 | $38.20 | $38.05 | $38.09 | $38.09 | 22,345 |
| 2019-04-30 | $38.39 | $38.43 | $38.23 | $38.25 | $38.25 | 96,557 |
| 2019-04-29 | $38.39 | $38.41 | $38.11 | $38.26 | $38.26 | 58,176 |
| 2019-04-26 | $38.49 | $38.49 | $38.34 | $38.35 | $38.35 | 62,985 |
| 2019-04-25 | $38.74 | $38.74 | $38.51 | $38.52 | $38.52 | 60,633 |
| 2019-04-24 | $38.91 | $38.91 | $38.72 | $38.75 | $38.75 | 50,958 |
| 2019-04-23 | $39.03 | $39.03 | $38.91 | $38.94 | $38.94 | 46,250 |
| 2019-04-22 | $39.28 | $39.28 | $39.07 | $39.08 | $39.08 | 173,300 |
| 2019-04-18 | $39.10 | $39.21 | $39.04 | $39.16 | $39.16 | 95,147 |
| 2019-04-17 | $39.33 | $39.40 | $39.15 | $39.18 | $39.18 | 46,232 |
| 2019-04-16 | $39.28 | $39.33 | $39.21 | $39.27 | $39.27 | 45,512 |
| 2019-04-15 | $39.48 | $39.50 | $39.40 | $39.46 | $39.46 | 110,396 |
| 2019-04-12 | $39.47 | $39.65 | $39.44 | $39.59 | $39.59 | 171,977 |
| 2019-04-11 | $39.37 | $39.58 | $39.10 | $39.40 | $39.40 | 80,728 |
| 2019-04-10 | $39.28 | $39.57 | $39.28 | $39.51 | $39.51 | 46,739 |
| 2019-04-09 | $39.44 | $39.44 | $39.31 | $39.35 | $39.35 | 36,147 |
| 2019-04-08 | $39.45 | $39.50 | $39.43 | $39.44 | $39.44 | 53,873 |
| 2019-04-05 | $39.41 | $39.46 | $39.27 | $39.42 | $39.42 | 48,081 |
| 2019-04-04 | $39.17 | $39.49 | $39.14 | $39.39 | $39.39 | 24,393 |
| 2019-04-03 | $39.14 | $39.24 | $39.02 | $39.23 | $39.23 | 32,076 |
| 2019-04-02 | $38.90 | $39.15 | $38.90 | $39.09 | $39.09 | 20,977 |
| 2019-04-01 | $38.96 | $39.10 | $38.96 | $39.01 | $39.01 | 25,871 |
| 2019-03-29 | $39.03 | $39.04 | $38.73 | $38.73 | $38.73 | 37,205 |
| 2019-03-28 | $38.85 | $38.94 | $38.83 | $38.92 | $38.92 | 22,851 |
| 2019-03-27 | $39.11 | $39.14 | $38.96 | $39.07 | $39.07 | 22,871 |
| 2019-03-26 | $39.23 | $39.29 | $39.14 | $39.14 | $39.14 | 260,465 |
| 2019-03-25 | $38.92 | $39.24 | $38.92 | $39.14 | $39.14 | 44,915 |
| 2019-03-22 | $39.07 | $39.13 | $38.92 | $39.01 | $39.01 | 45,500 |
| 2019-03-21 | $39.26 | $39.29 | $39.10 | $39.20 | $39.20 | 82,170 |
| 2019-03-20 | $39.15 | $39.39 | $39.14 | $39.35 | $39.35 | 50,005 |
| 2019-03-19 | $39.10 | $39.27 | $39.09 | $39.15 | $39.15 | 25,210 |
| 2019-03-18 | $39.01 | $39.07 | $38.95 | $39.04 | $39.04 | 81,053 |
| 2019-03-15 | $38.75 | $38.99 | $38.75 | $38.94 | $38.94 | 44,827 |
| 2019-03-14 | $38.97 | $39.09 | $38.89 | $38.89 | $38.89 | 22,523 |
| 2019-03-13 | $38.80 | $39.02 | $38.80 | $38.92 | $38.92 | 15,676 |
| 2019-03-12 | $38.71 | $38.90 | $38.71 | $38.84 | $38.84 | 51,278 |
| 2019-03-11 | $38.71 | $38.71 | $38.53 | $38.56 | $38.56 | 29,618 |
| 2019-03-08 | $38.57 | $38.73 | $38.48 | $38.71 | $38.71 | 26,852 |
| 2019-03-07 | $38.83 | $38.84 | $38.68 | $38.69 | $38.69 | 28,470 |
| 2019-03-06 | $38.99 | $38.99 | $38.80 | $38.90 | $38.90 | 12,566 |
| 2019-03-05 | $38.97 | $39.10 | $38.90 | $39.08 | $39.08 | 22,010 |
| 2019-03-04 | $39.05 | $39.12 | $38.80 | $38.87 | $38.87 | 35,004 |
| 2019-03-01 | $39.24 | $39.29 | $38.89 | $38.99 | $38.99 | 28,236 |
| 2019-02-28 | $39.29 | $39.39 | $39.20 | $39.20 | $39.20 | 19,798 |
| 2019-02-27 | $39.33 | $39.45 | $39.25 | $39.41 | $39.41 | 29,024 |
| 2019-02-26 | $39.24 | $39.35 | $39.23 | $39.30 | $39.30 | 27,540 |
| 2019-02-25 | $39.47 | $39.49 | $39.21 | $39.23 | $39.23 | 27,365 |
| 2019-02-22 | $39.53 | $39.63 | $39.49 | $39.49 | $39.49 | 26,825 |
| 2019-02-21 | $39.42 | $39.44 | $39.25 | $39.31 | $39.31 | 23,655 |
| 2019-02-20 | $39.29 | $39.53 | $39.29 | $39.46 | $39.46 | 31,914 |
| 2019-02-19 | $38.92 | $39.33 | $38.92 | $39.28 | $39.28 | 27,865 |
| 2019-02-15 | $38.86 | $39.15 | $38.82 | $39.12 | $39.12 | 38,070 |
| 2019-02-14 | $38.52 | $38.60 | $38.45 | $38.57 | $38.57 | 36,424 |
| 2019-02-13 | $38.57 | $38.72 | $38.57 | $38.66 | $38.66 | 49,124 |
| 2019-02-12 | $38.63 | $38.68 | $38.56 | $38.57 | $38.57 | 36,566 |
| 2019-02-11 | $38.56 | $38.56 | $38.42 | $38.49 | $38.49 | 26,384 |
| 2019-02-08 | $38.64 | $38.69 | $38.56 | $38.63 | $38.63 | 31,608 |
| 2019-02-07 | $38.74 | $38.74 | $38.49 | $38.58 | $38.58 | 27,553 |
| 2019-02-06 | $38.74 | $38.88 | $38.73 | $38.79 | $38.79 | 27,113 |
| 2019-02-05 | $38.81 | $38.88 | $38.77 | $38.81 | $38.81 | 45,966 |
| 2019-02-04 | $38.66 | $38.90 | $38.60 | $38.85 | $38.85 | 40,494 |
| 2019-02-01 | $38.64 | $38.82 | $38.64 | $38.75 | $38.75 | 57,619 |
| 2019-01-31 | $38.95 | $39.01 | $38.63 | $38.69 | $38.69 | 35,983 |
| 2019-01-30 | $38.67 | $38.87 | $38.67 | $38.82 | $38.82 | 33,200 |
| 2019-01-29 | $38.61 | $38.70 | $38.56 | $38.65 | $38.65 | 26,341 |
| 2019-01-28 | $38.53 | $38.58 | $38.47 | $38.54 | $38.54 | 38,303 |
| 2019-01-25 | $38.58 | $38.80 | $38.57 | $38.76 | $38.76 | 61,354 |
| 2019-01-24 | $38.58 | $38.63 | $38.55 | $38.57 | $38.57 | 35,864 |
| 2019-01-23 | $38.48 | $38.56 | $38.44 | $38.56 | $38.56 | 18,619 |
| 2019-01-22 | $38.56 | $38.56 | $38.27 | $38.44 | $38.44 | 71,004 |
| 2019-01-18 | $38.69 | $38.84 | $38.63 | $38.73 | $38.73 | 23,028 |
| 2019-01-17 | $38.48 | $38.72 | $38.38 | $38.70 | $38.70 | 73,439 |
| 2019-01-16 | $38.41 | $38.49 | $38.35 | $38.48 | $38.48 | 42,155 |
| 2019-01-15 | $38.29 | $38.39 | $38.20 | $38.23 | $38.23 | 31,285 |
| 2019-01-14 | $38.37 | $38.50 | $38.26 | $38.28 | $38.28 | 90,529 |
| 2019-01-11 | $38.36 | $38.48 | $38.32 | $38.37 | $38.37 | 40,625 |
| 2019-01-10 | $38.30 | $38.34 | $38.06 | $38.32 | $38.32 | 25,576 |
| 2019-01-09 | $38.10 | $38.46 | $38.10 | $38.42 | $38.42 | 24,571 |
| 2019-01-08 | $38.09 | $38.17 | $38.00 | $38.09 | $38.09 | 23,002 |
| 2019-01-07 | $37.89 | $38.15 | $37.89 | $37.94 | $37.94 | 30,231 |
| 2019-01-04 | $37.36 | $37.84 | $37.36 | $37.73 | $37.73 | 23,436 |
| 2019-01-03 | $37.44 | $37.54 | $37.25 | $37.49 | $37.49 | 26,251 |
| 2019-01-02 | $37.28 | $37.67 | $37.27 | $37.42 | $37.42 | 52,945 |
| 2018-12-31 | $37.63 | $37.72 | $37.40 | $37.53 | $37.53 | 89,190 |
| 2018-12-28 | $37.70 | $37.73 | $37.52 | $37.58 | $37.58 | 96,376 |
| 2018-12-27 | $37.52 | $37.76 | $37.52 | $37.75 | $37.75 | 60,802 |
| 2018-12-26 | $37.07 | $37.96 | $37.07 | $37.96 | $37.96 | 95,970 |
| 2018-12-24 | $37.03 | $37.69 | $36.75 | $37.49 | $37.49 | 60,438 |
| 2018-12-21 | $37.61 | $37.74 | $37.46 | $37.57 | $37.57 | 119,668 |
| 2018-12-20 | $38.13 | $38.25 | $37.85 | $37.92 | $37.92 | 105,428 |
| 2018-12-19 | $38.15 | $38.38 | $38.04 | $38.06 | $38.06 | 76,073 |
| 2018-12-18 | $38.27 | $38.42 | $38.04 | $38.07 | $38.07 | 95,047 |
| 2018-12-17 | $38.66 | $38.72 | $38.31 | $38.33 | $38.33 | 219,844 |
| 2018-12-14 | $38.82 | $38.85 | $38.50 | $38.61 | $38.61 | 91,797 |
| 2018-12-13 | $38.44 | $39.04 | $38.44 | $39.00 | $39.00 | 32,080 |
| 2018-12-12 | $38.82 | $38.90 | $38.61 | $38.65 | $38.65 | 55,313 |
| 2018-12-11 | $38.80 | $38.80 | $38.58 | $38.64 | $38.64 | 37,281 |
| 2018-12-10 | $38.78 | $38.91 | $38.51 | $38.56 | $38.56 | 80,041 |
| 2018-12-07 | $38.92 | $39.29 | $38.15 | $38.97 | $38.97 | 258,104 |
| 2018-12-06 | $38.47 | $38.60 | $38.12 | $38.57 | $38.57 | 127,624 |
| 2018-12-04 | $38.95 | $39.03 | $38.77 | $38.83 | $38.83 | 54,366 |
| 2018-12-03 | $38.50 | $38.91 | $38.50 | $38.74 | $38.74 | 57,386 |
| 2018-11-30 | $37.98 | $38.43 | $37.98 | $38.26 | $38.26 | 65,909 |
| 2018-11-29 | $38.22 | $38.34 | $37.41 | $38.25 | $38.25 | 67,227 |
| 2018-11-28 | $38.09 | $38.41 | $38.01 | $38.14 | $38.14 | 37,508 |
| 2018-11-27 | $38.32 | $38.36 | $37.96 | $38.14 | $38.14 | 144,782 |
| 2018-11-26 | $38.38 | $38.58 | $38.38 | $38.44 | $38.44 | 72,335 |
| 2018-11-23 | $38.85 | $38.85 | $38.00 | $38.30 | $38.30 | 32,198 |
| 2018-11-21 | $39.20 | $39.44 | $39.08 | $39.11 | $39.11 | 37,607 |
| 2018-11-20 | $39.62 | $39.69 | $38.85 | $39.00 | $39.00 | 73,867 |
| 2018-11-19 | $39.74 | $40.00 | $39.60 | $39.91 | $39.91 | 48,464 |
| 2018-11-16 | $39.62 | $40.19 | $39.55 | $39.97 | $39.97 | 53,625 |
| 2018-11-15 | $39.70 | $39.84 | $39.60 | $39.62 | $39.62 | 65,579 |
| 2018-11-14 | $39.43 | $39.82 | $39.43 | $39.64 | $39.64 | 189,159 |
| 2018-11-13 | $40.00 | $40.07 | $39.33 | $39.40 | $39.40 | 95,400 |
| 2018-11-12 | $40.32 | $40.49 | $40.00 | $40.06 | $40.06 | 52,095 |
| 2018-11-09 | $40.26 | $40.40 | $40.15 | $40.20 | $40.20 | 59,344 |
| 2018-11-08 | $40.82 | $40.89 | $40.54 | $40.56 | $40.56 | 28,717 |
| 2018-11-07 | $40.85 | $41.07 | $40.59 | $40.91 | $40.91 | 29,853 |
| 2018-11-06 | $40.96 | $41.03 | $40.72 | $40.85 | $40.85 | 70,601 |
| 2018-11-05 | $41.06 | $41.19 | $40.89 | $40.90 | $40.90 | 54,553 |
| 2018-11-02 | $41.00 | $41.18 | $40.93 | $41.00 | $41.00 | 30,654 |
| 2018-11-01 | $41.28 | $41.39 | $40.91 | $41.01 | $41.01 | 34,980 |
| 2018-10-31 | $41.19 | $41.39 | $41.03 | $41.03 | $41.03 | 50,479 |
| 2018-10-30 | $41.32 | $41.42 | $41.21 | $41.30 | $41.30 | 52,415 |
| 2018-10-29 | $41.76 | $41.82 | $41.41 | $41.48 | $41.48 | 35,168 |
| 2018-10-26 | $41.41 | $41.93 | $41.41 | $41.88 | $41.88 | 35,183 |
| 2018-10-25 | $41.49 | $41.71 | $41.49 | $41.52 | $41.52 | 37,458 |
| 2018-10-24 | $41.76 | $41.87 | $41.42 | $41.46 | $41.46 | 37,662 |
| 2018-10-23 | $41.79 | $41.83 | $41.54 | $41.63 | $41.63 | 77,590 |
| 2018-10-22 | $41.87 | $42.20 | $41.85 | $42.15 | $42.15 | 105,760 |
| 2018-10-19 | $41.90 | $42.18 | $41.82 | $41.87 | $41.87 | 28,461 |
| 2018-10-18 | $41.90 | $41.95 | $41.71 | $41.71 | $41.71 | 129,631 |
| 2018-10-17 | $42.55 | $42.55 | $42.10 | $42.22 | $42.22 | 38,609 |
| 2018-10-16 | $42.47 | $42.77 | $42.47 | $42.67 | $42.67 | 52,862 |
| 2018-10-15 | $42.29 | $42.48 | $42.26 | $42.41 | $42.41 | 76,302 |
| 2018-10-12 | $42.35 | $42.39 | $42.18 | $42.32 | $42.32 | 91,023 |
| 2018-10-11 | $42.38 | $42.38 | $42.00 | $42.03 | $42.03 | 55,791 |
| 2018-10-10 | $43.00 | $43.00 | $42.50 | $42.53 | $42.53 | 59,208 |
| 2018-10-09 | $42.98 | $43.13 | $42.82 | $43.11 | $43.11 | 31,876 |
| 2018-10-08 | $42.67 | $42.95 | $42.67 | $42.95 | $42.95 | 32,167 |
| 2018-10-05 | $42.62 | $43.01 | $42.62 | $42.85 | $42.85 | 23,912 |
| 2018-10-04 | $43.10 | $43.10 | $42.57 | $42.67 | $42.67 | 28,149 |
| 2018-10-03 | $43.05 | $43.24 | $42.82 | $43.11 | $43.11 | 61,783 |
| 2018-10-02 | $42.94 | $43.14 | $42.93 | $43.10 | $43.10 | 46,517 |
| 2018-10-01 | $42.45 | $42.99 | $42.45 | $42.89 | $42.89 | 56,612 |
| 2018-09-28 | $42.31 | $42.54 | $42.30 | $42.47 | $42.47 | 38,363 |
| 2018-09-27 | $42.39 | $42.39 | $42.18 | $42.21 | $42.21 | 18,154 |
| 2018-09-26 | $42.50 | $42.57 | $42.38 | $42.42 | $42.42 | 44,885 |
| 2018-09-25 | $42.62 | $42.69 | $42.54 | $42.60 | $42.60 | 49,242 |
| 2018-09-24 | $42.31 | $42.55 | $42.31 | $42.44 | $42.44 | 43,821 |
| 2018-09-21 | $42.05 | $42.19 | $41.90 | $42.00 | $42.00 | 53,891 |
| 2018-09-20 | $41.80 | $41.98 | $41.80 | $41.95 | $41.95 | 41,057 |
| 2018-09-19 | $41.53 | $41.85 | $41.53 | $41.79 | $41.79 | 33,265 |
| 2018-09-18 | $41.48 | $41.73 | $41.48 | $41.62 | $41.62 | 17,506 |
| 2018-09-17 | $41.36 | $41.40 | $41.14 | $41.15 | $41.15 | 30,609 |
| 2018-09-14 | $41.44 | $41.44 | $41.12 | $41.16 | $41.16 | 88,204 |
| 2018-09-13 | $41.77 | $41.77 | $41.17 | $41.44 | $41.44 | 42,262 |
| 2018-09-12 | $41.61 | $41.95 | $41.61 | $41.81 | $41.81 | 53,282 |
| 2018-09-11 | $41.32 | $41.47 | $41.12 | $41.43 | $41.43 | 29,250 |
| 2018-09-10 | $41.46 | $41.58 | $41.36 | $41.39 | $41.39 | 45,616 |
| 2018-09-07 | $41.09 | $41.24 | $40.93 | $41.22 | $41.22 | 53,152 |
| 2018-09-06 | $41.22 | $41.43 | $40.97 | $41.22 | $41.22 | 49,370 |
| 2018-09-05 | $41.38 | $41.45 | $41.19 | $41.21 | $41.21 | 34,898 |
| 2018-09-04 | $41.46 | $41.54 | $41.27 | $41.33 | $41.33 | 40,564 |
| 2018-08-31 | $41.69 | $41.88 | $41.62 | $41.67 | $41.67 | 51,564 |
| 2018-08-30 | $41.85 | $41.85 | $41.56 | $41.58 | $41.58 | 42,599 |
| 2018-08-29 | $41.76 | $41.95 | $41.67 | $41.90 | $41.90 | 62,007 |
| 2018-08-28 | $41.97 | $42.03 | $41.61 | $41.61 | $41.61 | 36,425 |
| 2018-08-27 | $41.68 | $41.95 | $41.68 | $41.93 | $41.93 | 204,806 |
| 2018-08-24 | $41.83 | $41.94 | $41.70 | $41.72 | $41.72 | 42,680 |
| 2018-08-23 | $41.62 | $41.66 | $41.51 | $41.53 | $41.53 | 48,132 |
| 2018-08-22 | $41.83 | $41.94 | $41.69 | $41.83 | $41.83 | 80,033 |
| 2018-08-21 | $41.44 | $41.74 | $41.07 | $41.57 | $41.57 | 33,915 |
| 2018-08-20 | $41.57 | $41.61 | $41.40 | $41.48 | $41.48 | 66,527 |
| 2018-08-17 | $41.19 | $41.56 | $41.19 | $41.52 | $41.52 | 36,679 |
| 2018-08-16 | $41.03 | $41.25 | $41.03 | $41.13 | $41.13 | 79,780 |
| 2018-08-15 | $41.06 | $41.07 | $40.56 | $40.65 | $40.65 | 139,823 |
| 2018-08-14 | $41.43 | $41.59 | $41.33 | $41.38 | $41.38 | 92,237 |
| 2018-08-13 | $41.37 | $41.50 | $40.94 | $41.29 | $41.29 | 128,403 |
| 2018-08-10 | $41.63 | $41.98 | $41.47 | $41.50 | $41.50 | 50,581 |
| 2018-08-09 | $41.58 | $41.75 | $41.58 | $41.62 | $41.62 | 58,300 |
| 2018-08-08 | $42.00 | $42.01 | $41.47 | $41.59 | $41.59 | 101,247 |
| 2018-08-07 | $42.02 | $42.13 | $41.98 | $41.99 | $41.99 | 65,371 |
| 2018-08-06 | $41.72 | $41.97 | $41.66 | $41.80 | $41.80 | 181,606 |
| 2018-08-03 | $41.27 | $41.72 | $41.27 | $41.65 | $41.65 | 541,697 |
| 2018-08-02 | $41.37 | $41.74 | $41.35 | $41.51 | $41.51 | 97,656 |
| 2018-08-01 | $41.83 | $41.83 | $41.42 | $41.42 | $41.42 | 81,195 |
| 2018-07-31 | $42.24 | $42.32 | $42.09 | $42.09 | $42.09 | 94,399 |
| 2018-07-30 | $42.19 | $42.42 | $42.19 | $42.31 | $42.31 | 43,004 |
| 2018-07-27 | $42.26 | $42.28 | $42.01 | $42.05 | $42.05 | 37,108 |
| 2018-07-26 | $42.37 | $42.53 | $42.28 | $42.30 | $42.30 | 50,336 |
| 2018-07-25 | $41.85 | $42.31 | $41.85 | $42.29 | $42.29 | 52,797 |
| 2018-07-24 | $41.90 | $42.19 | $41.84 | $41.84 | $41.84 | 58,171 |
| 2018-07-23 | $41.78 | $41.87 | $41.63 | $41.74 | $41.74 | 69,179 |
| 2018-07-20 | $41.45 | $41.68 | $41.45 | $41.61 | $41.61 | 55,404 |
| 2018-07-19 | $41.43 | $41.70 | $41.28 | $41.49 | $41.49 | 57,102 |
| 2018-07-18 | $41.31 | $41.75 | $41.29 | $41.67 | $41.67 | 230,115 |
| 2018-07-17 | $41.38 | $41.60 | $41.38 | $41.41 | $41.41 | 323,798 |
| 2018-07-16 | $42.02 | $42.03 | $41.48 | $41.50 | $41.50 | 115,471 |
| 2018-07-13 | $42.35 | $42.46 | $42.07 | $42.29 | $42.29 | 76,973 |
| 2018-07-12 | $41.99 | $42.32 | $41.90 | $42.23 | $42.23 | 195,697 |
| 2018-07-11 | $42.69 | $42.69 | $41.69 | $41.87 | $41.87 | 122,387 |
| 2018-07-10 | $43.29 | $43.37 | $43.03 | $43.09 | $43.09 | 136,707 |
| 2018-07-09 | $43.21 | $43.21 | $42.96 | $43.06 | $43.06 | 151,550 |
| 2018-07-06 | $42.95 | $43.11 | $42.82 | $43.04 | $43.04 | 409,211 |
| 2018-07-05 | $42.95 | $43.15 | $42.85 | $42.95 | $42.95 | 106,682 |
| 2018-07-03 | $43.45 | $43.45 | $42.88 | $42.94 | $42.94 | 105,391 |
| 2018-07-02 | $43.46 | $43.48 | $43.09 | $43.14 | $43.14 | 153,055 |
| 2018-06-29 | $43.54 | $43.84 | $43.45 | $43.72 | $43.72 | 139,129 |
| 2018-06-28 | $43.38 | $43.53 | $43.26 | $43.38 | $43.38 | 171,153 |
| 2018-06-27 | $43.35 | $43.55 | $43.26 | $43.30 | $43.30 | 213,262 |
| 2018-06-26 | $43.13 | $43.20 | $42.75 | $43.20 | $43.20 | 296,239 |
| 2018-06-25 | $43.33 | $45.09 | $42.91 | $43.00 | $43.00 | 533,616 |
| 2018-06-22 | $43.73 | $43.73 | $43.21 | $43.61 | $43.61 | 301,160 |
| 2018-06-21 | $43.09 | $43.09 | $42.90 | $42.94 | $42.94 | 61,655 |
| 2018-06-20 | $43.42 | $43.48 | $43.12 | $43.22 | $43.22 | 65,216 |
| 2018-06-19 | $43.14 | $43.20 | $42.87 | $43.15 | $43.15 | 52,918 |
| 2018-06-18 | $43.75 | $43.76 | $43.35 | $43.66 | $43.66 | 50,573 |
| 2018-06-15 | $43.96 | $43.96 | $43.50 | $43.50 | $43.50 | 92,271 |
| 2018-06-14 | $44.62 | $44.62 | $44.21 | $44.25 | $44.25 | 72,457 |
| 2018-06-13 | $44.24 | $44.85 | $44.10 | $44.68 | $44.68 | 50,152 |
| 2018-06-12 | $44.52 | $44.74 | $44.47 | $44.67 | $44.67 | 36,054 |
| 2018-06-11 | $44.70 | $44.71 | $44.50 | $44.50 | $44.50 | 34,423 |
| 2018-06-08 | $44.41 | $44.90 | $44.41 | $44.78 | $44.78 | 32,765 |
| 2018-06-07 | $44.67 | $44.77 | $44.57 | $44.70 | $44.70 | 48,558 |
| 2018-06-06 | $44.48 | $44.56 | $44.32 | $44.52 | $44.52 | 33,325 |
| 2018-06-05 | $44.30 | $44.46 | $44.21 | $44.41 | $44.41 | 167,051 |
| 2018-06-04 | $45.04 | $45.04 | $44.33 | $44.41 | $44.41 | 90,515 |
| 2018-06-01 | $44.83 | $44.86 | $44.63 | $44.76 | $44.76 | 36,399 |
| 2018-05-31 | $45.16 | $45.16 | $44.80 | $44.98 | $44.98 | 221,330 |
| 2018-05-30 | $44.67 | $45.12 | $44.65 | $45.12 | $45.12 | 45,092 |
| 2018-05-29 | $44.60 | $44.74 | $44.44 | $44.46 | $44.46 | 37,794 |
| 2018-05-25 | $44.80 | $44.80 | $44.52 | $44.63 | $44.63 | 49,484 |
| 2018-05-24 | $45.07 | $45.23 | $45.03 | $45.08 | $45.08 | 41,623 |
| 2018-05-23 | $45.09 | $45.22 | $44.85 | $45.22 | $45.22 | 39,926 |
| 2018-05-22 | $45.42 | $45.44 | $45.15 | $45.18 | $45.18 | 42,429 |
| 2018-05-21 | $45.08 | $45.30 | $45.04 | $45.26 | $45.26 | 48,043 |
| 2018-05-18 | $45.00 | $45.16 | $44.85 | $44.90 | $44.90 | 33,969 |
| 2018-05-17 | $44.95 | $45.19 | $44.87 | $44.91 | $44.91 | 50,354 |
| 2018-05-16 | $44.70 | $44.89 | $44.63 | $44.89 | $44.89 | 69,860 |
| 2018-05-15 | $44.77 | $44.77 | $44.50 | $44.65 | $44.65 | 52,072 |
| 2018-05-14 | $44.83 | $44.95 | $44.81 | $44.88 | $44.88 | 52,592 |
| 2018-05-11 | $44.85 | $44.90 | $44.75 | $44.80 | $44.80 | 50,729 |
| 2018-05-10 | $44.64 | $44.83 | $44.50 | $44.74 | $44.74 | 136,492 |
| 2018-05-09 | $44.41 | $44.64 | $44.35 | $44.61 | $44.61 | 111,648 |
| 2018-05-08 | $44.43 | $44.44 | $43.71 | $44.27 | $44.27 | 180,115 |
| 2018-05-07 | $44.45 | $44.61 | $44.27 | $44.29 | $44.29 | 73,257 |
| 2018-05-04 | $43.91 | $44.28 | $43.86 | $44.28 | $44.28 | 42,798 |
| 2018-05-03 | $43.82 | $44.01 | $43.72 | $44.01 | $44.01 | 69,385 |
| 2018-05-02 | $43.85 | $43.94 | $43.72 | $43.73 | $43.73 | 79,729 |
| 2018-05-01 | $43.89 | $43.93 | $43.75 | $43.89 | $43.89 | 62,425 |
| 2018-04-30 | $43.91 | $44.26 | $43.89 | $44.04 | $44.04 | 81,044 |
| 2018-04-27 | $43.84 | $44.06 | $43.76 | $44.03 | $44.03 | 41,950 |
| 2018-04-26 | $44.21 | $44.27 | $43.95 | $44.06 | $44.06 | 34,890 |
| 2018-04-25 | $43.84 | $44.03 | $43.78 | $43.99 | $43.99 | 94,323 |
| 2018-04-24 | $44.19 | $44.38 | $43.95 | $43.99 | $43.99 | 71,814 |
| 2018-04-23 | $43.91 | $44.17 | $43.76 | $44.12 | $44.12 | 105,874 |
| 2018-04-20 | $44.08 | $44.27 | $43.93 | $44.20 | $44.20 | 69,578 |
| 2018-04-19 | $44.50 | $44.50 | $44.20 | $44.25 | $44.25 | 71,943 |
| 2018-04-18 | $44.40 | $44.50 | $44.20 | $44.49 | $44.49 | 83,394 |
| 2018-04-17 | $43.49 | $43.59 | $43.37 | $43.58 | $43.58 | 70,600 |
| 2018-04-16 | $43.51 | $43.63 | $43.38 | $43.38 | $43.38 | 138,443 |
| 2018-04-13 | $43.32 | $43.34 | $43.17 | $43.25 | $43.25 | 99,208 |
| 2018-04-12 | $43.06 | $43.18 | $42.96 | $43.11 | $43.11 | 136,795 |
| 2018-04-11 | $43.23 | $43.63 | $43.22 | $43.38 | $43.38 | 91,507 |
| 2018-04-10 | $42.99 | $43.21 | $42.97 | $43.17 | $43.17 | 173,797 |
| 2018-04-09 | $42.52 | $42.77 | $42.45 | $42.64 | $42.64 | 217,494 |
| 2018-04-06 | $42.66 | $42.66 | $42.11 | $42.19 | $42.19 | 644,551 |
| 2018-04-05 | $42.10 | $42.55 | $42.10 | $42.54 | $42.54 | 18,476 |
| 2018-04-04 | $42.10 | $42.36 | $41.84 | $42.28 | $42.28 | 44,815 |
| 2018-04-03 | $42.66 | $42.66 | $42.40 | $42.46 | $42.46 | 33,270 |
| 2018-04-02 | $42.99 | $42.99 | $42.42 | $42.46 | $42.46 | 135,613 |
| 2018-03-29 | $42.64 | $42.85 | $42.62 | $42.78 | $42.78 | 92,209 |
| 2018-03-28 | $42.56 | $42.70 | $42.48 | $42.55 | $42.55 | 79,168 |
| 2018-03-27 | $42.87 | $42.87 | $42.63 | $42.66 | $42.66 | 32,504 |
| 2018-03-26 | $43.00 | $43.00 | $42.81 | $42.86 | $42.86 | 57,161 |
| 2018-03-23 | $42.77 | $42.92 | $42.60 | $42.86 | $42.86 | 52,492 |
| 2018-03-22 | $42.65 | $42.71 | $42.49 | $42.56 | $42.56 | 60,315 |
| 2018-03-21 | $42.54 | $42.94 | $42.10 | $42.93 | $42.93 | 36,955 |
| 2018-03-20 | $42.30 | $42.70 | $42.23 | $42.30 | $42.30 | 31,846 |
| 2018-03-19 | $42.38 | $42.42 | $42.11 | $42.16 | $42.16 | 59,153 |
| 2018-03-16 | $42.43 | $42.56 | $42.30 | $42.52 | $42.52 | 39,828 |
| 2018-03-15 | $42.43 | $42.51 | $42.30 | $42.44 | $42.44 | 126,663 |
| 2018-03-14 | $42.56 | $42.73 | $42.43 | $42.49 | $42.49 | 25,058 |
| 2018-03-13 | $42.70 | $42.77 | $42.45 | $42.55 | $42.55 | 16,702 |
| 2018-03-12 | $42.52 | $42.62 | $42.36 | $42.58 | $42.58 | 61,309 |
| 2018-03-09 | $42.49 | $42.67 | $42.44 | $42.66 | $42.66 | 30,957 |
| 2018-03-08 | $42.42 | $42.42 | $42.20 | $42.34 | $42.34 | 68,492 |
| 2018-03-07 | $42.70 | $42.80 | $42.32 | $42.40 | $42.40 | 23,942 |
| 2018-03-06 | $42.98 | $43.01 | $42.80 | $42.80 | $42.80 | 30,044 |
| 2018-03-05 | $42.35 | $42.83 | $42.31 | $42.77 | $42.77 | 78,726 |
| 2018-03-02 | $42.33 | $42.45 | $42.18 | $42.43 | $42.43 | 426,028 |
| 2018-03-01 | $42.30 | $42.50 | $42.00 | $42.48 | $42.48 | 139,502 |
| 2018-02-28 | $42.90 | $42.90 | $42.43 | $42.47 | $42.47 | 52,639 |
| 2018-02-27 | $43.00 | $43.01 | $42.80 | $42.82 | $42.82 | 45,839 |
| 2018-02-26 | $42.96 | $43.14 | $42.86 | $43.12 | $43.12 | 81,351 |
| 2018-02-23 | $42.72 | $42.89 | $42.63 | $42.87 | $42.87 | 46,273 |
| 2018-02-22 | $42.61 | $42.76 | $42.48 | $42.69 | $42.69 | 50,309 |
| 2018-02-21 | $42.45 | $42.68 | $42.42 | $42.48 | $42.48 | 33,353 |
| 2018-02-20 | $42.30 | $42.62 | $42.30 | $42.43 | $42.43 | 103,886 |
| 2018-02-16 | $42.34 | $42.52 | $42.25 | $42.39 | $42.39 | 136,820 |
| 2018-02-15 | $42.39 | $42.41 | $41.84 | $42.40 | $42.40 | 86,090 |
| 2018-02-14 | $41.56 | $42.32 | $41.52 | $42.28 | $42.28 | 44,814 |
| 2018-02-13 | $41.43 | $41.67 | $41.40 | $41.61 | $41.61 | 72,026 |
| 2018-02-12 | $41.36 | $41.47 | $41.29 | $41.36 | $41.36 | 60,034 |
| 2018-02-09 | $41.60 | $41.60 | $40.92 | $41.24 | $41.24 | 51,521 |
| 2018-02-08 | $42.15 | $42.18 | $41.82 | $41.82 | $41.82 | 75,593 |
| 2018-02-07 | $42.62 | $42.67 | $42.05 | $42.18 | $42.18 | 132,742 |
| 2018-02-06 | $42.59 | $42.79 | $42.51 | $42.62 | $42.62 | 52,140 |
| 2018-02-05 | $43.13 | $43.29 | $42.90 | $42.90 | $42.90 | 82,101 |
| 2018-02-02 | $43.45 | $43.45 | $43.10 | $43.22 | $43.22 | 47,753 |
| 2018-02-01 | $43.41 | $43.89 | $43.41 | $43.85 | $43.85 | 72,766 |
| 2018-01-31 | $43.49 | $43.49 | $43.30 | $43.41 | $43.41 | 52,172 |
| 2018-01-30 | $43.65 | $43.66 | $43.33 | $43.48 | $43.48 | 58,529 |
| 2018-01-29 | $43.75 | $43.85 | $43.61 | $43.71 | $43.71 | 73,179 |
| 2018-01-26 | $43.41 | $43.76 | $43.41 | $43.70 | $43.70 | 135,007 |
| 2018-01-25 | $43.60 | $43.60 | $43.26 | $43.29 | $43.29 | 49,995 |
| 2018-01-24 | $43.16 | $43.50 | $43.16 | $43.50 | $43.50 | 69,262 |
| 2018-01-23 | $42.96 | $43.09 | $42.86 | $43.02 | $43.02 | 74,293 |
| 2018-01-22 | $42.81 | $42.97 | $42.80 | $42.97 | $42.97 | 47,371 |
| 2018-01-19 | $42.76 | $42.90 | $42.65 | $42.70 | $42.70 | 33,872 |
| 2018-01-18 | $42.67 | $42.83 | $42.66 | $42.81 | $42.81 | 42,606 |
| 2018-01-17 | $42.54 | $42.78 | $42.50 | $42.71 | $42.71 | 38,417 |
| 2018-01-16 | $42.55 | $42.63 | $42.48 | $42.52 | $42.52 | 64,389 |
| 2018-01-12 | $42.55 | $42.75 | $42.55 | $42.70 | $42.70 | 52,751 |
| 2018-01-11 | $42.59 | $42.64 | $42.52 | $42.56 | $42.56 | 119,919 |
| 2018-01-10 | $42.64 | $42.64 | $42.49 | $42.56 | $42.56 | 52,224 |
| 2018-01-09 | $42.49 | $42.55 | $42.21 | $42.55 | $42.55 | 42,124 |
| 2018-01-08 | $42.37 | $42.43 | $42.28 | $42.41 | $42.41 | 76,115 |
| 2018-01-05 | $42.62 | $42.62 | $42.36 | $42.46 | $42.46 | 41,372 |
| 2018-01-04 | $42.88 | $42.97 | $42.74 | $42.81 | $42.81 | 84,274 |
| 2018-01-03 | $42.88 | $42.91 | $42.74 | $42.91 | $42.91 | 45,986 |
| 2018-01-02 | $42.72 | $42.91 | $42.72 | $42.91 | $42.91 | 116,663 |
| 2017-12-29 | $42.35 | $42.58 | $42.35 | $42.53 | $42.53 | 57,477 |
| 2017-12-28 | $42.33 | $42.42 | $42.22 | $42.40 | $42.40 | 90,501 |
| 2017-12-27 | $42.10 | $42.15 | $42.08 | $42.10 | $42.10 | 50,600 |
| 2017-12-26 | $42.00 | $42.17 | $41.69 | $42.00 | $42.00 | 39,848 |
| 2017-12-22 | $41.34 | $41.63 | $41.28 | $41.55 | $41.55 | 312,276 |
| 2017-12-21 | $41.32 | $41.38 | $41.07 | $41.30 | $41.30 | 41,328 |
| 2017-12-20 | $40.97 | $41.14 | $40.97 | $41.13 | $41.13 | 31,503 |
| 2017-12-19 | $40.79 | $40.89 | $40.75 | $40.84 | $40.84 | 43,182 |
| 2017-12-18 | $40.74 | $40.80 | $40.57 | $40.66 | $40.66 | 29,653 |
| 2017-12-15 | $40.54 | $40.60 | $40.52 | $40.54 | $40.54 | 21,104 |
| 2017-12-14 | $40.36 | $40.43 | $40.16 | $40.39 | $40.39 | 43,478 |
| 2017-12-13 | $40.27 | $40.29 | $40.08 | $40.19 | $40.19 | 30,003 |
| 2017-12-12 | $40.41 | $40.56 | $40.25 | $40.28 | $40.28 | 14,952 |
| 2017-12-11 | $40.67 | $40.67 | $40.42 | $40.56 | $40.56 | 21,537 |
| 2017-12-08 | $40.47 | $40.53 | $40.36 | $40.41 | $40.41 | 26,177 |
| 2017-12-07 | $40.18 | $40.32 | $40.14 | $40.28 | $40.28 | 53,935 |
| 2017-12-06 | $40.59 | $40.59 | $40.14 | $40.21 | $40.21 | 21,560 |
| 2017-12-05 | $40.82 | $40.88 | $40.70 | $40.72 | $40.72 | 24,991 |
| 2017-12-04 | $41.14 | $41.14 | $40.96 | $40.99 | $40.99 | 216,251 |
| 2017-12-01 | $41.30 | $41.51 | $41.26 | $41.32 | $41.32 | 32,696 |
| 2017-11-30 | $41.31 | $41.35 | $40.95 | $40.99 | $40.99 | 21,368 |
| 2017-11-29 | $41.26 | $41.39 | $41.08 | $41.17 | $41.17 | 28,638 |
| 2017-11-28 | $41.35 | $41.35 | $41.21 | $41.34 | $41.34 | 70,164 |
| 2017-11-27 | $41.54 | $41.54 | $41.38 | $41.45 | $41.45 | 24,395 |
| 2017-11-24 | $41.50 | $41.57 | $40.57 | $41.57 | $41.57 | 12,168 |
| 2017-11-22 | $41.40 | $41.40 | $41.18 | $41.33 | $41.33 | 42,060 |
| 2017-11-21 | $40.90 | $41.12 | $40.90 | $41.03 | $41.03 | 18,965 |
| 2017-11-20 | $40.75 | $40.92 | $40.69 | $40.85 | $40.85 | 22,775 |
| 2017-11-17 | $40.81 | $41.04 | $40.79 | $40.98 | $40.98 | 19,556 |
| 2017-11-16 | $40.78 | $40.78 | $40.58 | $40.64 | $40.64 | 19,195 |
| 2017-11-15 | $40.80 | $40.80 | $40.60 | $40.72 | $40.72 | 10,614 |
| 2017-11-14 | $41.43 | $41.43 | $40.84 | $40.88 | $40.88 | 23,623 |
| 2017-11-13 | $41.53 | $41.53 | $41.40 | $41.41 | $41.41 | 133,301 |
| 2017-11-10 | $41.60 | $41.63 | $41.38 | $41.51 | $41.51 | 12,348 |
| 2017-11-09 | $41.37 | $41.54 | $41.34 | $41.51 | $41.51 | 15,484 |
| 2017-11-08 | $41.42 | $41.52 | $41.35 | $41.38 | $41.38 | 20,756 |
| 2017-11-07 | $41.79 | $41.79 | $41.42 | $41.51 | $41.51 | 26,999 |
| 2017-11-06 | $41.46 | $41.88 | $41.46 | $41.83 | $41.83 | 23,560 |
| 2017-11-03 | $40.50 | $41.42 | $40.50 | $41.36 | $41.36 | 19,122 |
| 2017-11-02 | $41.14 | $41.24 | $41.02 | $41.19 | $41.19 | 25,449 |
| 2017-11-01 | $41.19 | $41.35 | $41.03 | $41.14 | $41.14 | 30,587 |
| 2017-10-31 | $40.86 | $41.06 | $40.85 | $40.98 | $40.98 | 33,675 |
| 2017-10-30 | $40.86 | $40.96 | $40.81 | $40.94 | $40.94 | 95,644 |
| 2017-10-27 | $40.60 | $40.89 | $40.54 | $40.83 | $40.83 | 30,721 |
| 2017-10-26 | $40.61 | $40.89 | $40.61 | $40.86 | $40.86 | 13,224 |
| 2017-10-25 | $40.63 | $40.78 | $40.63 | $40.78 | $40.78 | 23,904 |
| 2017-10-24 | $40.32 | $40.70 | $40.32 | $40.70 | $40.70 | 21,654 |
| 2017-10-23 | $40.21 | $40.35 | $40.21 | $40.35 | $40.35 | 96,849 |
| 2017-10-20 | $40.07 | $40.26 | $39.99 | $40.12 | $40.12 | 20,724 |
| 2017-10-19 | $40.01 | $40.20 | $39.98 | $40.09 | $40.09 | 15,914 |
| 2017-10-18 | $40.39 | $40.39 | $40.14 | $40.24 | $40.24 | 17,938 |
| 2017-10-17 | $40.47 | $40.47 | $40.20 | $40.38 | $40.38 | 17,162 |
| 2017-10-16 | $40.86 | $40.87 | $40.58 | $40.64 | $40.64 | 17,979 |
| 2017-10-13 | $40.45 | $40.57 | $40.36 | $40.50 | $40.50 | 27,820 |
| 2017-10-12 | $40.24 | $40.35 | $40.18 | $40.20 | $40.20 | 39,052 |
| 2017-10-11 | $40.31 | $40.43 | $40.21 | $40.39 | $40.39 | 18,981 |
| 2017-10-10 | $40.26 | $40.42 | $40.23 | $40.36 | $40.36 | 18,522 |
| 2017-10-09 | $39.97 | $40.03 | $39.84 | $39.98 | $39.98 | 15,495 |
| 2017-10-06 | $40.03 | $40.08 | $39.85 | $39.92 | $39.92 | 14,318 |
| 2017-10-05 | $40.42 | $40.56 | $40.39 | $40.46 | $40.46 | 16,356 |
| 2017-10-04 | $40.04 | $40.15 | $40.01 | $40.04 | $40.04 | 44,582 |
| 2017-10-03 | $39.82 | $40.11 | $39.82 | $40.01 | $40.01 | 21,348 |
| 2017-10-02 | $39.81 | $39.89 | $39.72 | $39.82 | $39.82 | 176,277 |
| 2017-09-29 | $40.23 | $40.30 | $40.03 | $40.04 | $40.04 | 23,680 |
| 2017-09-28 | $40.38 | $40.38 | $40.17 | $40.27 | $40.27 | 15,597 |
| 2017-09-27 | $40.39 | $40.39 | $40.15 | $40.18 | $40.18 | 22,130 |
| 2017-09-26 | $40.45 | $40.45 | $40.27 | $40.29 | $40.29 | 29,611 |
| 2017-09-25 | $40.28 | $40.70 | $40.28 | $40.66 | $40.66 | 31,719 |
| 2017-09-22 | $40.18 | $40.29 | $40.13 | $40.28 | $40.28 | 47,147 |
| 2017-09-21 | $40.53 | $40.59 | $40.18 | $40.22 | $40.22 | 238,716 |
| 2017-09-20 | $40.44 | $40.78 | $40.44 | $40.74 | $40.74 | 15,517 |
| 2017-09-19 | $40.09 | $40.49 | $40.09 | $40.42 | $40.42 | 36,926 |
| 2017-09-18 | $40.42 | $40.44 | $40.33 | $40.41 | $40.41 | 22,156 |
| 2017-09-15 | $40.24 | $40.44 | $40.20 | $40.42 | $40.42 | 14,356 |
| 2017-09-14 | $40.30 | $40.37 | $40.12 | $40.12 | $40.12 | 73,615 |
| 2017-09-13 | $40.28 | $40.32 | $40.09 | $40.27 | $40.27 | 17,708 |
| 2017-09-12 | $40.30 | $40.53 | $40.30 | $40.46 | $40.46 | 39,734 |
| 2017-09-11 | $40.39 | $40.55 | $40.29 | $40.51 | $40.51 | 15,998 |
| 2017-09-08 | $40.79 | $40.79 | $40.43 | $40.47 | $40.47 | 86,582 |
| 2017-09-07 | $41.07 | $41.07 | $40.89 | $41.01 | $41.01 | 18,687 |
| 2017-09-06 | $40.89 | $41.06 | $40.86 | $41.06 | $41.06 | 12,954 |
| 2017-09-05 | $40.93 | $41.17 | $40.82 | $40.87 | $40.87 | 20,289 |
| 2017-09-01 | $40.61 | $40.93 | $40.53 | $40.93 | $40.93 | 62,818 |
| 2017-08-31 | $40.08 | $40.59 | $40.08 | $40.58 | $40.58 | 64,790 |
| 2017-08-30 | $39.89 | $39.96 | $39.82 | $39.85 | $39.85 | 16,623 |
| 2017-08-29 | $39.75 | $40.00 | $39.75 | $39.87 | $39.87 | 52,495 |
| 2017-08-28 | $39.63 | $39.94 | $39.55 | $39.86 | $39.86 | 25,001 |
| 2017-08-25 | $39.99 | $39.99 | $39.46 | $39.59 | $39.59 | 25,366 |
| 2017-08-24 | $39.83 | $39.93 | $39.71 | $39.92 | $39.92 | 24,926 |
| 2017-08-23 | $39.56 | $39.76 | $39.56 | $39.72 | $39.72 | 43,888 |
| 2017-08-22 | $39.53 | $39.61 | $39.47 | $39.60 | $39.60 | 40,285 |
| 2017-08-21 | $39.50 | $39.52 | $39.38 | $39.42 | $39.42 | 36,670 |
| 2017-08-18 | $39.29 | $39.61 | $39.28 | $39.61 | $39.61 | 14,736 |
| 2017-08-17 | $39.33 | $39.35 | $39.15 | $39.16 | $39.16 | 45,486 |
| 2017-08-16 | $39.60 | $39.71 | $39.50 | $39.55 | $39.55 | 60,983 |
| 2017-08-15 | $39.25 | $39.28 | $39.05 | $39.21 | $39.21 | 66,339 |
| 2017-08-14 | $39.38 | $39.44 | $39.17 | $39.23 | $39.23 | 54,472 |
| 2017-08-11 | $39.41 | $39.51 | $39.41 | $39.48 | $39.48 | 19,158 |
| 2017-08-10 | $39.71 | $39.82 | $39.38 | $39.39 | $39.39 | 67,894 |
| 2017-08-09 | $39.76 | $39.80 | $39.56 | $39.70 | $39.70 | 31,274 |
| 2017-08-08 | $39.49 | $39.72 | $39.41 | $39.62 | $39.62 | 20,948 |
| 2017-08-07 | $39.39 | $39.52 | $39.37 | $39.50 | $39.50 | 63,822 |
| 2017-08-04 | $39.27 | $39.37 | $39.17 | $39.33 | $39.33 | 25,543 |
| 2017-08-03 | $39.34 | $39.39 | $39.19 | $39.26 | $39.26 | 44,875 |
| 2017-08-02 | $39.10 | $39.39 | $39.04 | $39.39 | $39.39 | 28,230 |
| 2017-08-01 | $39.04 | $39.10 | $38.89 | $39.05 | $39.05 | 76,747 |
| 2017-07-31 | $39.20 | $39.33 | $39.15 | $39.32 | $39.32 | 34,089 |
| 2017-07-28 | $39.29 | $39.29 | $39.16 | $39.25 | $39.25 | 32,069 |
| 2017-07-27 | $39.19 | $39.26 | $39.06 | $39.16 | $39.16 | 23,312 |
| 2017-07-26 | $38.83 | $39.00 | $38.82 | $38.99 | $38.99 | 38,316 |
| 2017-07-25 | $38.78 | $38.94 | $38.77 | $38.88 | $38.88 | 58,983 |
| 2017-07-24 | $38.98 | $38.98 | $38.39 | $38.46 | $38.46 | 39,742 |
| 2017-07-21 | $38.63 | $38.72 | $38.56 | $38.62 | $38.62 | 25,714 |
| 2017-07-20 | $38.36 | $38.91 | $38.36 | $38.58 | $38.58 | 36,339 |
| 2017-07-19 | $38.62 | $38.74 | $38.56 | $38.70 | $38.70 | 24,596 |
| 2017-07-18 | $38.77 | $38.77 | $38.58 | $38.67 | $38.67 | 17,331 |
| 2017-07-17 | $38.59 | $38.77 | $38.59 | $38.65 | $38.65 | 40,068 |
| 2017-07-14 | $38.42 | $38.55 | $38.38 | $38.50 | $38.50 | 43,559 |
| 2017-07-13 | $38.33 | $38.43 | $38.28 | $38.31 | $38.31 | 48,418 |
| 2017-07-12 | $38.79 | $38.79 | $38.27 | $38.35 | $38.35 | 218,657 |
| 2017-07-11 | $38.00 | $38.32 | $38.00 | $38.26 | $38.26 | 30,825 |
| 2017-07-10 | $37.92 | $38.04 | $37.83 | $37.93 | $37.93 | 66,460 |
| 2017-07-07 | $38.05 | $38.05 | $37.93 | $37.97 | $37.97 | 41,461 |
| 2017-07-06 | $37.95 | $38.17 | $37.95 | $38.15 | $38.15 | 48,797 |
| 2017-07-05 | $38.19 | $38.26 | $37.92 | $38.09 | $38.09 | 57,924 |
| 2017-07-03 | $38.38 | $38.56 | $38.38 | $38.48 | $38.48 | 214,849 |
| 2017-06-30 | $38.09 | $38.49 | $38.09 | $38.49 | $38.49 | 173,783 |
| 2017-06-29 | $38.08 | $38.22 | $38.05 | $38.06 | $38.06 | 44,917 |
| 2017-06-28 | $37.71 | $38.00 | $37.65 | $38.00 | $38.00 | 47,593 |
| 2017-06-27 | $37.50 | $37.75 | $37.50 | $37.72 | $37.72 | 33,771 |
| 2017-06-26 | $37.23 | $37.49 | $37.16 | $37.46 | $37.46 | 42,804 |
| 2017-06-23 | $37.07 | $37.26 | $37.05 | $37.21 | $37.21 | 23,874 |
| 2017-06-22 | $37.18 | $37.28 | $37.04 | $37.04 | $37.04 | 45,655 |
| 2017-06-21 | $37.28 | $37.31 | $37.02 | $37.12 | $37.12 | 34,016 |
| 2017-06-20 | $37.16 | $37.28 | $36.98 | $37.17 | $37.17 | 38,579 |
| 2017-06-19 | $37.41 | $37.50 | $37.33 | $37.33 | $37.33 | 26,253 |
| 2017-06-16 | $37.32 | $37.44 | $37.27 | $37.39 | $37.39 | 52,927 |
| 2017-06-15 | $37.15 | $37.31 | $37.14 | $37.31 | $37.31 | 80,446 |
| 2017-06-14 | $37.58 | $37.58 | $37.17 | $37.21 | $37.21 | 293,687 |
| 2017-06-13 | $37.51 | $37.62 | $37.44 | $37.59 | $37.59 | 82,822 |
| 2017-06-12 | $37.93 | $37.93 | $37.50 | $37.56 | $37.56 | 36,306 |
| 2017-06-09 | $37.75 | $37.90 | $37.75 | $37.88 | $37.88 | 26,619 |
| 2017-06-08 | $37.65 | $37.84 | $37.63 | $37.73 | $37.73 | 82,194 |
| 2017-06-07 | $37.79 | $37.84 | $37.52 | $37.64 | $37.64 | 43,602 |
| 2017-06-06 | $37.92 | $38.00 | $37.82 | $37.88 | $37.88 | 304,898 |
| 2017-06-05 | $38.13 | $38.18 | $37.92 | $37.95 | $37.95 | 57,286 |
| 2017-06-02 | $38.09 | $38.31 | $38.09 | $38.25 | $38.25 | 137,961 |
| 2017-06-01 | $38.25 | $38.50 | $38.25 | $38.37 | $38.37 | 31,004 |
| 2017-05-31 | $38.36 | $38.45 | $38.15 | $38.40 | $38.40 | 61,844 |
| 2017-05-30 | $38.37 | $38.57 | $38.34 | $38.51 | $38.51 | 394,363 |
| 2017-05-26 | $38.65 | $38.69 | $38.59 | $38.60 | $38.60 | 135,476 |
| 2017-05-25 | $38.89 | $38.94 | $38.62 | $38.65 | $38.65 | 45,745 |
| 2017-05-24 | $38.84 | $38.93 | $38.67 | $38.82 | $38.82 | 35,904 |
| 2017-05-23 | $39.21 | $39.22 | $39.03 | $39.06 | $39.06 | 39,749 |
| 2017-05-22 | $39.08 | $39.28 | $39.08 | $39.23 | $39.23 | 58,527 |
| 2017-05-19 | $39.02 | $39.11 | $38.97 | $39.06 | $39.06 | 32,214 |
| 2017-05-18 | $38.54 | $38.77 | $38.50 | $38.69 | $38.69 | 43,858 |
| 2017-05-17 | $38.70 | $38.89 | $38.70 | $38.80 | $38.80 | 65,489 |
| 2017-05-16 | $38.56 | $38.65 | $38.51 | $38.58 | $38.58 | 60,753 |
| 2017-05-15 | $38.81 | $38.94 | $38.66 | $38.67 | $38.67 | 120,789 |
| 2017-05-12 | $38.58 | $38.67 | $38.49 | $38.59 | $38.59 | 45,704 |
| 2017-05-11 | $38.52 | $38.53 | $38.31 | $38.37 | $38.37 | 33,133 |
| 2017-05-10 | $38.18 | $38.44 | $38.18 | $38.35 | $38.35 | 50,267 |
| 2017-05-09 | $38.41 | $38.59 | $38.25 | $38.25 | $38.25 | 33,631 |
| 2017-05-08 | $38.27 | $38.41 | $38.23 | $38.38 | $38.38 | 28,224 |
| 2017-05-05 | $38.32 | $38.44 | $38.28 | $38.36 | $38.36 | 68,475 |
| 2017-05-04 | $38.56 | $38.63 | $38.40 | $38.42 | $38.42 | 42,994 |
| 2017-05-03 | $38.67 | $38.78 | $38.53 | $38.67 | $38.67 | 56,513 |
| 2017-05-02 | $38.81 | $39.00 | $38.76 | $38.76 | $38.76 | 38,096 |
| 2017-05-01 | $38.84 | $39.11 | $38.84 | $38.94 | $38.94 | 107,392 |
| 2017-04-28 | $38.77 | $38.89 | $38.69 | $38.84 | $38.84 | 39,137 |
| 2017-04-27 | $38.65 | $38.76 | $38.49 | $38.70 | $38.70 | 49,641 |
| 2017-04-26 | $38.64 | $38.86 | $38.64 | $38.79 | $38.79 | 451,837 |
| 2017-04-25 | $38.50 | $38.73 | $38.12 | $38.70 | $38.70 | 46,121 |
| 2017-04-24 | $38.57 | $38.74 | $38.51 | $38.67 | $38.67 | 37,428 |
| 2017-04-21 | $38.88 | $38.96 | $38.72 | $38.78 | $38.78 | 57,002 |
| 2017-04-20 | $38.96 | $39.02 | $38.88 | $38.92 | $38.92 | 28,381 |
| 2017-04-19 | $39.00 | $39.06 | $38.76 | $38.77 | $38.77 | 44,835 |
| 2017-04-18 | $38.98 | $39.04 | $38.75 | $38.90 | $38.90 | 32,044 |
| 2017-04-17 | $39.52 | $39.52 | $39.29 | $39.35 | $39.35 | 38,408 |
| 2017-04-13 | $39.27 | $39.33 | $39.18 | $39.27 | $39.27 | 72,549 |
| 2017-04-12 | $39.08 | $39.15 | $38.94 | $39.03 | $39.03 | 31,827 |
| 2017-04-11 | $38.90 | $39.14 | $38.80 | $39.10 | $39.10 | 38,932 |
| 2017-04-10 | $39.00 | $39.00 | $38.90 | $38.94 | $38.94 | 110,643 |
| 2017-04-07 | $39.07 | $39.30 | $39.05 | $39.05 | $39.05 | 119,931 |
| 2017-04-06 | $39.25 | $39.30 | $39.13 | $39.22 | $39.22 | 49,719 |
| 2017-04-05 | $39.32 | $39.37 | $39.15 | $39.19 | $39.19 | 42,221 |
| 2017-04-04 | $38.60 | $39.08 | $38.60 | $39.03 | $39.03 | 53,197 |
| 2017-04-03 | $39.17 | $39.20 | $38.89 | $38.89 | $38.89 | 32,522 |
| 2017-03-31 | $39.10 | $39.23 | $39.09 | $39.16 | $39.16 | 43,578 |
| 2017-03-30 | $39.26 | $39.48 | $39.24 | $39.25 | $39.25 | 42,289 |
| 2017-03-29 | $39.16 | $39.42 | $39.16 | $39.33 | $39.33 | 42,392 |
| 2017-03-28 | $39.10 | $39.31 | $39.06 | $39.10 | $39.10 | 59,008 |
| 2017-03-27 | $38.92 | $39.07 | $38.77 | $39.01 | $39.01 | 399,622 |
| 2017-03-24 | $39.10 | $39.18 | $39.04 | $39.15 | $39.15 | 53,345 |
| 2017-03-23 | $39.06 | $39.20 | $39.00 | $39.13 | $39.13 | 296,461 |
| 2017-03-22 | $39.06 | $39.30 | $38.94 | $39.24 | $39.24 | 93,804 |
| 2017-03-21 | $39.26 | $39.35 | $38.97 | $38.97 | $38.97 | 31,217 |
| 2017-03-20 | $39.04 | $39.22 | $39.04 | $39.13 | $39.13 | 28,800 |
| 2017-03-17 | $39.00 | $39.13 | $38.94 | $39.06 | $39.06 | 31,104 |
| 2017-03-16 | $39.09 | $39.09 | $38.92 | $38.96 | $38.96 | 25,467 |
| 2017-03-15 | $38.81 | $39.01 | $38.77 | $38.95 | $38.95 | 38,954 |
| 2017-03-14 | $38.55 | $38.67 | $38.43 | $38.57 | $38.57 | 51,404 |
| 2017-03-13 | $38.85 | $38.89 | $38.76 | $38.80 | $38.80 | 54,819 |
| 2017-03-10 | $38.21 | $38.85 | $38.21 | $38.63 | $38.63 | 45,769 |
| 2017-03-09 | $38.73 | $38.85 | $38.44 | $38.65 | $38.65 | 49,637 |
| 2017-03-08 | $39.35 | $39.53 | $38.74 | $38.92 | $38.92 | 50,291 |
| 2017-03-07 | $39.76 | $39.86 | $39.42 | $39.42 | $39.42 | 52,312 |
| 2017-03-06 | $40.06 | $40.06 | $39.77 | $39.77 | $39.77 | 41,881 |
| 2017-03-03 | $39.85 | $39.99 | $39.77 | $39.98 | $39.98 | 40,409 |
| 2017-03-02 | $39.88 | $39.96 | $39.74 | $39.75 | $39.75 | 58,372 |
| 2017-03-01 | $40.32 | $40.40 | $40.22 | $40.24 | $40.24 | 33,376 |
| 2017-02-28 | $39.99 | $40.10 | $39.88 | $40.10 | $40.10 | 21,579 |
| 2017-02-27 | $40.00 | $40.16 | $39.90 | $39.98 | $39.98 | 33,188 |
| 2017-02-24 | $40.14 | $40.25 | $40.09 | $40.10 | $40.10 | 48,007 |
| 2017-02-23 | $40.35 | $40.41 | $40.11 | $40.11 | $40.11 | 75,170 |
| 2017-02-22 | $40.34 | $40.34 | $40.17 | $40.25 | $40.25 | 41,614 |
| 2017-02-21 | $40.44 | $40.52 | $40.37 | $40.38 | $40.38 | 38,542 |
| 2017-02-17 | $40.10 | $40.25 | $40.10 | $40.21 | $40.21 | 30,640 |
| 2017-02-16 | $40.47 | $40.48 | $40.27 | $40.33 | $40.33 | 44,633 |
| 2017-02-15 | $40.41 | $40.52 | $40.28 | $40.46 | $40.46 | 57,572 |
| 2017-02-14 | $40.60 | $40.60 | $40.28 | $40.48 | $40.48 | 51,010 |
| 2017-02-13 | $40.47 | $40.47 | $40.32 | $40.33 | $40.33 | 39,475 |
| 2017-02-10 | $40.55 | $40.73 | $40.50 | $40.66 | $40.66 | 31,019 |
| 2017-02-09 | $40.54 | $40.55 | $40.23 | $40.32 | $40.32 | 47,791 |
| 2017-02-08 | $40.24 | $40.41 | $40.18 | $40.27 | $40.27 | 57,705 |
| 2017-02-07 | $40.18 | $40.19 | $40.05 | $40.10 | $40.10 | 41,946 |
| 2017-02-06 | $40.42 | $40.54 | $40.27 | $40.29 | $40.29 | 148,155 |
| 2017-02-03 | $40.29 | $40.46 | $40.19 | $40.35 | $40.35 | 85,081 |
| 2017-02-02 | $40.47 | $40.52 | $40.30 | $40.37 | $40.37 | 124,242 |
| 2017-02-01 | $40.35 | $40.45 | $40.11 | $40.36 | $40.36 | 100,558 |
| 2017-01-31 | $40.37 | $40.39 | $40.19 | $40.22 | $40.22 | 55,085 |
| 2017-01-30 | $40.05 | $40.05 | $39.86 | $39.96 | $39.96 | 87,337 |
| 2017-01-27 | $40.55 | $40.55 | $40.05 | $40.20 | $40.20 | 69,724 |
| 2017-01-26 | $40.60 | $40.70 | $40.37 | $40.38 | $40.38 | 41,353 |
| 2017-01-25 | $40.59 | $40.79 | $40.57 | $40.66 | $40.66 | 95,935 |
| 2017-01-24 | $40.91 | $41.02 | $40.86 | $40.89 | $40.89 | 86,047 |
| 2017-01-23 | $40.57 | $40.70 | $40.51 | $40.68 | $40.68 | 52,948 |
| 2017-01-20 | $40.54 | $40.63 | $40.46 | $40.47 | $40.47 | 177,594 |
| 2017-01-19 | $40.60 | $40.73 | $40.36 | $40.36 | $40.36 | 36,812 |
| 2017-01-18 | $41.18 | $41.18 | $40.57 | $40.62 | $40.62 | 40,599 |
| 2017-01-17 | $40.99 | $41.06 | $40.76 | $40.77 | $40.77 | 57,528 |
| 2017-01-13 | $40.63 | $40.92 | $40.63 | $40.84 | $40.84 | 84,583 |
| 2017-01-12 | $40.97 | $40.97 | $40.72 | $40.82 | $40.82 | 45,187 |
| 2017-01-11 | $40.39 | $40.48 | $40.13 | $40.37 | $40.37 | 210,054 |
| 2017-01-10 | $40.28 | $40.36 | $40.03 | $40.13 | $40.13 | 68,244 |
| 2017-01-09 | $40.01 | $40.05 | $39.91 | $39.91 | $39.91 | 52,058 |
| 2017-01-06 | $40.33 | $40.38 | $40.18 | $40.27 | $40.27 | 178,086 |
| 2017-01-05 | $40.26 | $40.42 | $40.12 | $40.23 | $40.23 | 1,535,203 |
| 2017-01-04 | $39.92 | $40.24 | $39.90 | $40.12 | $40.12 | 217,292 |
| 2017-01-03 | $40.10 | $40.25 | $39.67 | $39.77 | $39.77 | 61,070 |
| 2016-12-30 | $40.10 | $40.20 | $39.97 | $40.00 | $40.00 | 205,092 |
| 2016-12-29 | $40.01 | $40.10 | $39.95 | $40.02 | $40.02 | 88,615 |
| 2016-12-28 | $40.23 | $40.23 | $39.98 | $40.06 | $40.06 | 96,650 |
| 2016-12-27 | $39.90 | $40.40 | $39.90 | $40.31 | $40.31 | 140,634 |
| 2016-12-23 | $40.34 | $40.34 | $40.03 | $40.10 | $40.10 | 77,274 |
| 2016-12-22 | $40.50 | $40.57 | $40.30 | $40.36 | $40.36 | 135,112 |
| 2016-12-21 | $40.70 | $40.74 | $40.61 | $40.73 | $40.73 | 125,358 |
| 2016-12-20 | $40.55 | $40.65 | $40.50 | $40.55 | $40.55 | 87,254 |
| 2016-12-19 | $40.78 | $41.00 | $40.64 | $40.76 | $40.76 | 71,315 |
| 2016-12-16 | $41.10 | $41.19 | $40.78 | $41.06 | $41.06 | 66,217 |
| 2016-12-15 | $41.34 | $41.54 | $41.21 | $41.28 | $41.28 | 147,052 |
| 2016-12-14 | $41.55 | $41.76 | $41.49 | $41.64 | $41.64 | 114,203 |
| 2016-12-13 | $41.68 | $41.72 | $41.33 | $41.51 | $41.51 | 67,603 |
| 2016-12-12 | $41.47 | $41.58 | $41.35 | $41.54 | $41.54 | 47,748 |
| 2016-12-09 | $41.43 | $41.49 | $41.17 | $41.21 | $41.21 | 69,725 |
| 2016-12-08 | $41.62 | $41.62 | $41.35 | $41.43 | $41.43 | 164,087 |
| 2016-12-07 | $42.04 | $42.04 | $41.64 | $41.70 | $41.70 | 87,219 |
| 2016-12-06 | $41.84 | $42.09 | $41.81 | $41.96 | $41.96 | 54,203 |
| 2016-12-05 | $41.90 | $41.95 | $41.79 | $41.87 | $41.87 | 221,306 |
| 2016-12-02 | $41.53 | $41.68 | $41.45 | $41.59 | $41.59 | 34,245 |
| 2016-12-01 | $41.77 | $41.85 | $41.66 | $41.76 | $41.76 | 77,082 |
| 2016-11-30 | $41.91 | $41.91 | $41.54 | $41.66 | $41.66 | 29,495 |
| 2016-11-29 | $41.80 | $41.92 | $41.53 | $41.60 | $41.60 | 38,882 |
| 2016-11-28 | $42.45 | $42.70 | $42.16 | $42.17 | $42.17 | 35,573 |
| 2016-11-25 | $41.37 | $42.14 | $40.79 | $42.11 | $42.11 | 32,771 |
| 2016-11-23 | $41.29 | $41.89 | $41.26 | $41.82 | $41.82 | 33,094 |
| 2016-11-22 | $41.66 | $41.66 | $41.48 | $41.57 | $41.57 | 41,933 |
| 2016-11-21 | $41.33 | $41.45 | $41.20 | $41.41 | $41.41 | 44,814 |
| 2016-11-18 | $40.99 | $40.99 | $40.69 | $40.85 | $40.85 | 71,166 |
| 2016-11-17 | $41.06 | $41.07 | $40.82 | $40.87 | $40.87 | 42,184 |
| 2016-11-16 | $41.16 | $41.16 | $40.80 | $40.94 | $40.94 | 46,452 |
| 2016-11-15 | $41.14 | $41.36 | $41.08 | $41.29 | $41.29 | 57,548 |
| 2016-11-14 | $41.30 | $41.33 | $41.02 | $41.21 | $41.21 | 69,321 |
| 2016-11-11 | $42.23 | $42.23 | $41.17 | $41.24 | $41.24 | 40,141 |
| 2016-11-10 | $42.01 | $42.02 | $41.79 | $41.82 | $41.82 | 104,197 |
| 2016-11-09 | $42.41 | $42.41 | $41.96 | $42.11 | $42.11 | 90,855 |
| 2016-11-08 | $41.96 | $42.28 | $41.96 | $41.96 | $41.96 | 28,926 |
| 2016-11-07 | $42.20 | $42.20 | $41.93 | $42.16 | $42.16 | 65,808 |
| 2016-11-04 | $42.09 | $42.13 | $41.94 | $42.02 | $42.02 | 53,343 |
| 2016-11-03 | $42.18 | $42.29 | $42.11 | $42.17 | $42.17 | 45,852 |
| 2016-11-02 | $42.03 | $42.17 | $41.92 | $42.02 | $42.02 | 108,379 |
| 2016-11-01 | $42.13 | $42.24 | $42.08 | $42.08 | $42.08 | 48,001 |
| 2016-10-31 | $42.12 | $42.19 | $41.98 | $42.00 | $42.00 | 103,950 |
| 2016-10-28 | $42.05 | $42.26 | $42.05 | $42.11 | $42.11 | 19,587 |
| 2016-10-27 | $41.93 | $42.09 | $41.88 | $42.00 | $42.00 | 38,991 |
| 2016-10-26 | $41.89 | $41.93 | $41.78 | $41.89 | $41.89 | 48,117 |
| 2016-10-25 | $41.79 | $41.92 | $41.73 | $41.88 | $41.88 | 45,892 |
| 2016-10-24 | $41.44 | $41.60 | $41.43 | $41.59 | $41.59 | 73,271 |
| 2016-10-21 | $40.89 | $41.14 | $40.89 | $41.06 | $41.06 | 94,753 |
| 2016-10-20 | $40.82 | $40.92 | $40.75 | $40.92 | $40.92 | 37,401 |
| 2016-10-19 | $40.93 | $41.06 | $40.88 | $40.93 | $40.93 | 26,385 |
| 2016-10-18 | $40.90 | $40.97 | $40.83 | $40.88 | $40.88 | 63,197 |
| 2016-10-17 | $40.70 | $40.81 | $40.60 | $40.79 | $40.79 | 18,690 |
| 2016-10-14 | $40.60 | $40.82 | $40.53 | $40.60 | $40.60 | 42,493 |
| 2016-10-13 | $40.50 | $40.59 | $40.43 | $40.48 | $40.48 | 30,587 |
| 2016-10-12 | $40.68 | $40.81 | $40.57 | $40.59 | $40.59 | 54,311 |
| 2016-10-11 | $40.82 | $40.90 | $40.66 | $40.68 | $40.68 | 37,383 |
| 2016-10-10 | $41.21 | $41.25 | $40.94 | $41.04 | $41.04 | 31,531 |
| 2016-10-07 | $41.24 | $41.37 | $40.98 | $41.10 | $41.10 | 51,191 |
| 2016-10-06 | $40.97 | $41.09 | $40.82 | $41.06 | $41.06 | 257,013 |
| 2016-10-05 | $41.50 | $41.59 | $41.14 | $41.15 | $41.15 | 27,871 |
| 2016-10-04 | $41.48 | $41.50 | $41.32 | $41.34 | $41.34 | 129,036 |
| 2016-10-03 | $41.19 | $41.48 | $41.19 | $41.42 | $41.42 | 80,559 |
| 2016-09-30 | $42.01 | $42.01 | $41.42 | $41.46 | $41.46 | 70,266 |
| 2016-09-29 | $41.71 | $41.86 | $41.64 | $41.65 | $41.65 | 43,206 |
| 2016-09-28 | $41.45 | $41.78 | $41.30 | $41.69 | $41.69 | 113,260 |
| 2016-09-27 | $41.54 | $41.54 | $41.31 | $41.43 | $41.43 | 39,846 |
| 2016-09-26 | $41.82 | $41.90 | $41.68 | $41.71 | $41.71 | 55,518 |
| 2016-09-23 | $41.94 | $41.98 | $41.55 | $41.73 | $41.73 | 31,098 |
| 2016-09-22 | $42.44 | $42.49 | $42.03 | $42.06 | $42.06 | 36,816 |
| 2016-09-21 | $42.05 | $42.12 | $41.73 | $42.10 | $42.10 | 43,481 |
| 2016-09-20 | $41.81 | $42.00 | $41.68 | $41.94 | $41.94 | 52,755 |
| 2016-09-19 | $41.76 | $41.88 | $41.62 | $41.62 | $41.62 | 35,709 |
| 2016-09-16 | $41.03 | $41.45 | $41.03 | $41.44 | $41.44 | 39,771 |
| 2016-09-15 | $41.09 | $41.26 | $41.00 | $41.13 | $41.13 | 63,388 |
| 2016-09-14 | $41.07 | $41.20 | $40.95 | $40.98 | $40.98 | 99,873 |
| 2016-09-13 | $41.57 | $41.57 | $41.02 | $41.03 | $41.03 | 36,926 |
| 2016-09-12 | $41.58 | $41.92 | $41.46 | $41.64 | $41.64 | 100,355 |
| 2016-09-09 | $42.00 | $42.04 | $41.71 | $41.73 | $41.73 | 54,189 |
| 2016-09-08 | $42.12 | $42.21 | $41.94 | $42.15 | $42.15 | 149,109 |
| 2016-09-07 | $41.74 | $42.03 | $41.74 | $42.03 | $42.03 | 120,367 |
| 2016-09-06 | $41.39 | $41.60 | $41.24 | $41.52 | $41.52 | 146,457 |
| 2016-09-02 | $41.62 | $41.70 | $41.41 | $41.43 | $41.43 | 334,770 |
| 2016-09-01 | $41.51 | $41.57 | $41.23 | $41.27 | $41.27 | 55,129 |
| 2016-08-31 | $41.63 | $41.80 | $41.34 | $41.45 | $41.45 | 50,170 |
| 2016-08-30 | $41.84 | $41.84 | $41.42 | $41.73 | $41.73 | 60,542 |
| 2016-08-29 | $41.85 | $42.00 | $41.81 | $41.87 | $41.87 | 71,605 |
| 2016-08-26 | $42.08 | $42.37 | $41.83 | $41.98 | $41.98 | 55,737 |
| 2016-08-25 | $42.02 | $42.08 | $41.83 | $41.86 | $41.86 | 55,330 |
| 2016-08-24 | $42.36 | $42.36 | $41.93 | $41.94 | $41.94 | 102,252 |
| 2016-08-23 | $42.27 | $42.49 | $42.27 | $42.41 | $42.41 | 54,718 |
| 2016-08-22 | $42.26 | $42.37 | $42.12 | $42.21 | $42.21 | 68,716 |
| 2016-08-19 | $42.09 | $42.20 | $41.99 | $42.08 | $42.08 | 509,999 |
| 2016-08-18 | $42.21 | $42.44 | $42.19 | $42.34 | $42.34 | 108,179 |
| 2016-08-17 | $42.00 | $42.30 | $41.86 | $42.12 | $42.12 | 1,147,448 |
| 2016-08-16 | $42.25 | $42.27 | $42.05 | $42.10 | $42.10 | 102,157 |
| 2016-08-15 | $41.80 | $42.18 | $41.80 | $42.17 | $42.17 | 36,798 |
| 2016-08-12 | $41.93 | $41.93 | $41.66 | $41.79 | $41.79 | 56,288 |
| 2016-08-11 | $41.97 | $42.15 | $41.77 | $41.81 | $41.81 | 171,016 |
| 2016-08-10 | $42.33 | $42.40 | $41.94 | $41.96 | $41.96 | 31,297 |
| 2016-08-09 | $42.13 | $42.39 | $42.11 | $42.17 | $42.17 | 43,941 |
| 2016-08-08 | $42.20 | $42.36 | $42.20 | $42.23 | $42.23 | 32,518 |
| 2016-08-05 | $42.10 | $42.25 | $42.03 | $42.23 | $42.23 | 49,243 |
| 2016-08-04 | $41.94 | $42.20 | $41.84 | $42.11 | $42.11 | 58,655 |
| 2016-08-03 | $42.00 | $42.13 | $41.84 | $42.07 | $42.07 | 30,116 |
| 2016-08-02 | $42.19 | $42.25 | $41.83 | $41.90 | $41.90 | 29,164 |
| 2016-08-01 | $41.81 | $42.17 | $41.81 | $41.96 | $41.96 | 50,692 |
| 2016-07-29 | $41.75 | $42.17 | $41.75 | $42.02 | $42.02 | 89,415 |
| 2016-07-28 | $41.76 | $41.97 | $41.70 | $41.75 | $41.75 | 96,076 |
| 2016-07-27 | $41.93 | $42.01 | $41.66 | $41.76 | $41.76 | 131,937 |
| 2016-07-26 | $41.72 | $41.89 | $41.67 | $41.74 | $41.74 | 49,582 |
| 2016-07-25 | $41.77 | $41.81 | $41.64 | $41.77 | $41.77 | 104,848 |
| 2016-07-22 | $41.62 | $41.81 | $41.46 | $41.81 | $41.81 | 61,398 |
| 2016-07-21 | $41.98 | $41.98 | $41.70 | $41.79 | $41.79 | 92,374 |
| 2016-07-20 | $42.05 | $42.18 | $41.73 | $41.73 | $41.73 | 96,187 |
| 2016-07-19 | $42.77 | $42.77 | $42.30 | $42.37 | $42.37 | 45,636 |
| 2016-07-18 | $42.75 | $42.96 | $42.50 | $42.95 | $42.95 | 93,824 |
| 2016-07-15 | $43.01 | $43.03 | $42.76 | $42.76 | $42.76 | 51,898 |
| 2016-07-14 | $43.51 | $43.63 | $43.16 | $43.21 | $43.21 | 122,871 |
| 2016-07-13 | $43.36 | $43.44 | $43.25 | $43.25 | $43.25 | 127,333 |
| 2016-07-12 | $42.56 | $42.85 | $42.43 | $42.82 | $42.82 | 119,639 |
| 2016-07-11 | $42.94 | $42.94 | $42.50 | $42.51 | $42.51 | 184,570 |
| 2016-07-08 | $42.86 | $42.86 | $42.43 | $42.67 | $42.67 | 341,104 |
| 2016-07-07 | $42.93 | $42.93 | $42.20 | $42.23 | $42.23 | 82,483 |
| 2016-07-06 | $42.69 | $42.92 | $42.61 | $42.92 | $42.92 | 136,432 |
| 2016-07-05 | $43.53 | $43.53 | $42.71 | $43.02 | $43.02 | 205,877 |
| 2016-07-01 | $43.35 | $43.54 | $43.35 | $43.52 | $43.52 | 163,414 |
| 2016-06-30 | $43.05 | $43.22 | $42.92 | $43.19 | $43.19 | 146,432 |
| 2016-06-29 | $43.00 | $43.25 | $42.96 | $43.16 | $43.16 | 66,599 |
| 2016-06-28 | $42.84 | $42.90 | $42.55 | $42.82 | $42.82 | 89,272 |
| 2016-06-27 | $42.38 | $42.64 | $42.23 | $42.35 | $42.35 | 65,084 |
| 2016-06-24 | $42.11 | $42.37 | $42.00 | $42.15 | $42.15 | 164,459 |
| 2016-06-23 | $42.73 | $42.88 | $42.59 | $42.84 | $42.84 | 276,398 |
| 2016-06-22 | $42.80 | $42.88 | $42.58 | $42.63 | $42.63 | 199,604 |
| 2016-06-21 | $42.78 | $42.83 | $42.63 | $42.80 | $42.80 | 60,757 |
| 2016-06-20 | $43.23 | $43.23 | $43.03 | $43.13 | $43.13 | 92,452 |
| 2016-06-17 | $43.40 | $43.52 | $43.21 | $43.41 | $43.41 | 618,442 |
| 2016-06-16 | $43.21 | $43.21 | $42.76 | $42.96 | $42.96 | 97,518 |
| 2016-06-15 | $43.44 | $43.50 | $43.15 | $43.18 | $43.18 | 77,339 |
| 2016-06-14 | $43.13 | $43.30 | $42.93 | $43.28 | $43.28 | 70,604 |
| 2016-06-13 | $43.63 | $43.63 | $43.29 | $43.33 | $43.33 | 131,639 |
| 2016-06-10 | $43.58 | $43.76 | $43.44 | $43.50 | $43.50 | 109,333 |
| 2016-06-09 | $43.73 | $43.83 | $43.49 | $43.49 | $43.49 | 204,767 |
| 2016-06-08 | $43.46 | $43.86 | $43.43 | $43.76 | $43.76 | 103,865 |
| 2016-06-07 | $42.95 | $43.00 | $42.82 | $42.96 | $42.96 | 106,880 |
| 2016-06-06 | $43.02 | $43.20 | $42.86 | $42.90 | $42.90 | 82,018 |
| 2016-06-03 | $42.44 | $42.59 | $42.30 | $42.59 | $42.59 | 77,168 |
| 2016-06-02 | $41.77 | $42.11 | $41.74 | $42.00 | $42.00 | 48,889 |
| 2016-06-01 | $41.25 | $41.68 | $41.20 | $41.68 | $41.68 | 84,543 |
| 2016-05-31 | $41.66 | $41.81 | $41.46 | $41.53 | $41.53 | 57,527 |
| 2016-05-27 | $41.48 | $41.62 | $41.41 | $41.62 | $41.62 | 72,281 |
| 2016-05-26 | $41.46 | $41.46 | $41.15 | $41.38 | $41.38 | 99,723 |
| 2016-05-25 | $40.91 | $41.17 | $40.89 | $41.15 | $41.15 | 92,459 |
| 2016-05-24 | $40.87 | $41.05 | $40.84 | $40.90 | $40.90 | 91,607 |
| 2016-05-23 | $41.25 | $41.25 | $40.88 | $41.03 | $41.03 | 339,485 |
| 2016-05-20 | $41.53 | $41.59 | $41.32 | $41.38 | $41.38 | 44,462 |
| 2016-05-19 | $41.41 | $41.41 | $41.00 | $41.31 | $41.31 | 41,671 |
| 2016-05-18 | $41.90 | $42.26 | $41.72 | $41.73 | $41.73 | 111,502 |
| 2016-05-17 | $41.96 | $42.22 | $41.95 | $42.17 | $42.17 | 33,615 |
| 2016-05-16 | $42.00 | $42.19 | $41.91 | $41.97 | $41.97 | 89,379 |
| 2016-05-13 | $41.70 | $41.82 | $41.55 | $41.78 | $41.78 | 75,641 |
| 2016-05-12 | $42.18 | $42.18 | $41.74 | $41.84 | $41.84 | 62,330 |
| 2016-05-11 | $42.07 | $42.23 | $41.99 | $42.08 | $42.08 | 56,219 |
| 2016-05-10 | $41.63 | $41.82 | $41.55 | $41.75 | $41.75 | 45,011 |
| 2016-05-09 | $41.69 | $41.69 | $41.41 | $41.45 | $41.45 | 27,589 |
| 2016-05-06 | $41.74 | $42.05 | $41.73 | $41.94 | $41.94 | 65,158 |
| 2016-05-05 | $42.19 | $42.19 | $41.58 | $41.71 | $41.71 | 35,758 |
| 2016-05-04 | $41.90 | $41.95 | $41.74 | $41.91 | $41.91 | 70,347 |
| 2016-05-03 | $42.18 | $42.18 | $41.76 | $41.94 | $41.94 | 59,687 |
| 2016-05-02 | $42.32 | $42.34 | $42.14 | $42.16 | $42.16 | 146,184 |
| 2016-04-29 | $42.37 | $42.44 | $42.28 | $42.40 | $42.40 | 72,175 |
| 2016-04-28 | $41.96 | $42.00 | $41.88 | $41.88 | $41.88 | 30,395 |
| 2016-04-27 | $41.97 | $41.97 | $41.61 | $41.88 | $41.88 | 51,010 |
| 2016-04-26 | $41.80 | $41.96 | $41.65 | $41.95 | $41.95 | 54,825 |
| 2016-04-25 | $42.17 | $42.17 | $41.59 | $41.68 | $41.68 | 84,000 |
| 2016-04-22 | $41.91 | $42.01 | $41.45 | $41.52 | $41.52 | 23,491 |
| 2016-04-21 | $42.38 | $42.38 | $41.62 | $41.68 | $41.68 | 72,700 |
| 2016-04-20 | $41.57 | $41.92 | $41.55 | $41.78 | $41.78 | 43,431 |
| 2016-04-19 | $41.37 | $41.51 | $41.34 | $41.50 | $41.50 | 24,567 |
| 2016-04-18 | $40.87 | $40.98 | $40.81 | $40.93 | $40.93 | 18,422 |
| 2016-04-15 | $40.64 | $40.83 | $40.57 | $40.73 | $40.73 | 34,411 |
| 2016-04-14 | $40.87 | $40.87 | $40.61 | $40.64 | $40.64 | 143,836 |
| 2016-04-13 | $40.83 | $40.94 | $40.73 | $40.73 | $40.73 | 29,484 |
| 2016-04-12 | $40.61 | $40.71 | $40.49 | $40.66 | $40.66 | 35,667 |
| 2016-04-11 | $40.48 | $40.52 | $40.29 | $40.38 | $40.38 | 30,011 |
| 2016-04-08 | $39.87 | $40.33 | $39.87 | $40.33 | $40.33 | 153,108 |
| 2016-04-07 | $39.95 | $39.97 | $39.74 | $39.83 | $39.83 | 36,552 |
| 2016-04-06 | $39.69 | $40.04 | $39.69 | $39.83 | $39.83 | 36,533 |
| 2016-04-05 | $39.94 | $39.94 | $39.66 | $39.75 | $39.75 | 39,570 |
| 2016-04-04 | $40.16 | $40.19 | $39.90 | $39.92 | $39.92 | 52,471 |
| 2016-04-01 | $40.13 | $40.29 | $40.11 | $40.26 | $40.26 | 21,892 |
| 2016-03-31 | $40.50 | $40.64 | $40.24 | $40.42 | $40.42 | 60,945 |
| 2016-03-30 | $40.90 | $40.92 | $40.42 | $40.46 | $40.46 | 38,797 |
| 2016-03-29 | $40.72 | $40.80 | $40.60 | $40.79 | $40.79 | 45,881 |
| 2016-03-28 | $40.77 | $40.92 | $40.73 | $40.79 | $40.79 | 63,690 |
| 2016-03-24 | $40.70 | $40.77 | $40.58 | $40.71 | $40.71 | 33,881 |
| 2016-03-23 | $41.04 | $41.05 | $40.88 | $40.93 | $40.93 | 36,870 |
| 2016-03-22 | $41.32 | $41.45 | $41.25 | $41.45 | $41.45 | 17,197 |
| 2016-03-21 | $41.27 | $41.42 | $41.23 | $41.31 | $41.31 | 32,140 |
| 2016-03-18 | $41.58 | $41.59 | $41.26 | $41.34 | $41.34 | 78,793 |
| 2016-03-17 | $41.52 | $41.65 | $41.50 | $41.55 | $41.55 | 34,224 |
| 2016-03-16 | $40.85 | $41.22 | $40.85 | $41.20 | $41.20 | 70,597 |
| 2016-03-15 | $40.85 | $40.92 | $40.81 | $40.92 | $40.92 | 172,004 |
| 2016-03-14 | $41.11 | $41.14 | $40.91 | $41.06 | $41.06 | 23,225 |
| 2016-03-11 | $41.08 | $41.23 | $41.00 | $41.06 | $41.06 | 24,831 |
| 2016-03-10 | $40.62 | $40.86 | $40.62 | $40.83 | $40.83 | 20,557 |
| 2016-03-09 | $40.45 | $40.63 | $40.33 | $40.60 | $40.60 | 97,932 |
| 2016-03-08 | $40.62 | $40.62 | $40.20 | $40.34 | $40.34 | 30,938 |
| 2016-03-07 | $40.65 | $40.74 | $40.58 | $40.65 | $40.65 | 26,844 |
| 2016-03-04 | $40.29 | $40.50 | $40.23 | $40.42 | $40.42 | 50,017 |
| 2016-03-03 | $39.78 | $40.02 | $39.72 | $40.01 | $40.01 | 30,874 |
| 2016-03-02 | $39.54 | $39.71 | $39.49 | $39.70 | $39.70 | 22,623 |
| 2016-03-01 | $39.49 | $39.54 | $39.36 | $39.47 | $39.47 | 55,617 |
| 2016-02-29 | $39.59 | $39.59 | $39.41 | $39.56 | $39.56 | 54,335 |
| 2016-02-26 | $39.60 | $39.69 | $39.36 | $39.47 | $39.47 | 14,320 |
| 2016-02-25 | $39.67 | $39.67 | $39.44 | $39.49 | $39.49 | 18,687 |
| 2016-02-24 | $39.41 | $39.60 | $39.35 | $39.56 | $39.56 | 46,813 |
| 2016-02-23 | $39.57 | $39.57 | $39.31 | $39.44 | $39.44 | 19,310 |
| 2016-02-22 | $39.53 | $39.59 | $39.35 | $39.44 | $39.44 | 27,446 |
| 2016-02-19 | $39.42 | $39.53 | $39.35 | $39.38 | $39.38 | 23,138 |
| 2016-02-18 | $39.68 | $39.75 | $39.53 | $39.54 | $39.54 | 144,763 |
| 2016-02-17 | $39.47 | $39.75 | $39.47 | $39.66 | $39.66 | 133,197 |
| 2016-02-16 | $39.46 | $39.55 | $39.35 | $39.53 | $39.53 | 193,577 |
| 2016-02-12 | $39.51 | $39.61 | $39.49 | $39.59 | $39.59 | 18,482 |
| 2016-02-11 | $39.41 | $39.54 | $39.39 | $39.51 | $39.51 | 31,378 |
| 2016-02-10 | $39.39 | $39.46 | $39.28 | $39.39 | $39.39 | 36,332 |
| 2016-02-09 | $39.35 | $39.50 | $39.33 | $39.38 | $39.38 | 44,516 |
| 2016-02-08 | $39.72 | $39.72 | $39.49 | $39.57 | $39.57 | 41,277 |
| 2016-02-05 | $39.48 | $39.57 | $39.34 | $39.43 | $39.43 | 14,209 |
| 2016-02-04 | $39.73 | $39.75 | $39.40 | $39.43 | $39.43 | 27,887 |
| 2016-02-03 | $39.60 | $39.60 | $39.36 | $39.57 | $39.57 | 42,884 |
| 2016-02-02 | $39.36 | $39.36 | $39.23 | $39.33 | $39.33 | 42,907 |
| 2016-02-01 | $39.39 | $39.58 | $39.39 | $39.46 | $39.46 | 53,253 |
| 2016-01-29 | $39.45 | $39.56 | $39.35 | $39.43 | $39.43 | 26,763 |
| 2016-01-28 | $39.33 | $39.47 | $39.10 | $39.17 | $39.17 | 23,533 |
| 2016-01-27 | $39.30 | $39.45 | $39.26 | $39.40 | $39.40 | 19,916 |
| 2016-01-26 | $39.10 | $39.38 | $39.10 | $39.29 | $39.29 | 29,612 |
| 2016-01-25 | $39.09 | $39.11 | $38.87 | $38.88 | $38.88 | 37,448 |
| 2016-01-22 | $39.20 | $39.31 | $39.06 | $39.20 | $39.20 | 56,470 |
| 2016-01-21 | $38.47 | $38.94 | $38.45 | $38.82 | $38.82 | 33,151 |
| 2016-01-20 | $38.53 | $38.59 | $38.23 | $38.59 | $38.59 | 74,360 |
| 2016-01-19 | $38.76 | $38.90 | $38.57 | $38.71 | $38.71 | 68,397 |
| 2016-01-15 | $38.56 | $38.66 | $38.46 | $38.46 | $38.46 | 27,253 |
| 2016-01-14 | $38.64 | $38.83 | $38.59 | $38.75 | $38.75 | 56,491 |
| 2016-01-13 | $38.77 | $38.91 | $38.69 | $38.71 | $38.71 | 21,933 |
| 2016-01-12 | $38.69 | $38.70 | $38.48 | $38.58 | $38.58 | 19,720 |
| 2016-01-11 | $39.07 | $39.07 | $38.66 | $38.70 | $38.70 | 30,164 |
| 2016-01-08 | $39.42 | $39.43 | $39.14 | $39.17 | $39.17 | 28,405 |
| 2016-01-07 | $39.30 | $39.50 | $39.26 | $39.37 | $39.37 | 42,824 |
| 2016-01-06 | $39.55 | $39.56 | $39.41 | $39.49 | $39.49 | 17,545 |
| 2016-01-05 | $40.04 | $40.06 | $39.77 | $39.84 | $39.84 | 55,749 |
| 2016-01-04 | $40.47 | $40.47 | $39.99 | $40.09 | $40.09 | 36,457 |
| 2015-12-31 | $40.41 | $40.59 | $40.40 | $40.47 | $40.47 | 101,859 |
| 2015-12-30 | $40.42 | $40.55 | $39.78 | $40.53 | $40.53 | 141,515 |
| 2015-12-29 | $40.44 | $40.48 | $40.30 | $40.44 | $40.44 | 105,006 |
| 2015-12-28 | $38.72 | $40.45 | $38.38 | $40.14 | $40.14 | 181,446 |
| 2015-12-24 | $40.55 | $40.61 | $40.49 | $40.57 | $40.57 | 34,682 |
| 2015-12-23 | $40.27 | $40.50 | $40.24 | $40.47 | $40.47 | 81,885 |
| 2015-12-22 | $40.24 | $40.32 | $40.08 | $40.12 | $40.12 | 105,230 |
| 2015-12-21 | $40.32 | $40.49 | $40.21 | $40.28 | $40.28 | 69,681 |
| 2015-12-18 | $39.82 | $40.38 | $39.64 | $40.25 | $40.25 | 153,613 |
| 2015-12-17 | $39.54 | $39.65 | $39.24 | $39.57 | $39.57 | 165,026 |
| 2015-12-16 | $40.08 | $40.08 | $39.70 | $39.91 | $39.91 | 84,763 |
| 2015-12-15 | $40.10 | $40.18 | $39.98 | $39.99 | $39.99 | 121,383 |
| 2015-12-14 | $40.24 | $40.37 | $40.11 | $40.12 | $40.12 | 223,246 |
| 2015-12-11 | $40.39 | $40.52 | $40.26 | $40.40 | $40.40 | 59,243 |
| 2015-12-10 | $40.16 | $40.58 | $40.16 | $40.47 | $40.47 | 62,633 |
| 2015-12-09 | $40.45 | $40.61 | $40.17 | $40.34 | $40.34 | 115,167 |
| 2015-12-08 | $40.32 | $40.47 | $40.21 | $40.24 | $40.24 | 89,132 |
| 2015-12-07 | $41.09 | $41.09 | $40.50 | $40.57 | $40.57 | 169,148 |
| 2015-12-04 | $40.88 | $41.13 | $40.88 | $41.10 | $41.10 | 228,263 |
| 2015-12-03 | $40.52 | $40.93 | $40.50 | $40.76 | $40.76 | 41,623 |
| 2015-12-02 | $40.71 | $40.77 | $40.45 | $40.48 | $40.48 | 42,925 |
| 2015-12-01 | $40.61 | $40.95 | $40.50 | $40.95 | $40.95 | 31,222 |
| 2015-11-30 | $40.55 | $40.61 | $40.37 | $40.46 | $40.46 | 29,993 |
| 2015-11-27 | $40.42 | $40.66 | $40.42 | $40.51 | $40.51 | 8,030 |
| 2015-11-25 | $40.18 | $40.61 | $40.18 | $40.55 | $40.55 | 117,380 |
| 2015-11-24 | $40.52 | $40.63 | $40.34 | $40.37 | $40.37 | 90,820 |
| 2015-11-23 | $39.95 | $40.31 | $39.94 | $40.21 | $40.21 | 53,591 |
| 2015-11-20 | $40.28 | $40.39 | $40.16 | $40.24 | $40.24 | 67,298 |
| 2015-11-19 | $39.97 | $40.28 | $39.97 | $40.20 | $40.20 | 51,272 |
| 2015-11-18 | $40.08 | $40.11 | $39.77 | $39.97 | $39.97 | 42,781 |
| 2015-11-17 | $40.23 | $40.23 | $39.94 | $40.02 | $40.02 | 684,977 |
| 2015-11-16 | $40.04 | $40.19 | $39.90 | $40.12 | $40.12 | 43,509 |
| 2015-11-13 | $40.31 | $40.31 | $40.09 | $40.11 | $40.11 | 40,359 |
| 2015-11-12 | $40.23 | $40.46 | $40.23 | $40.31 | $40.31 | 35,016 |
| 2015-11-11 | $40.50 | $40.50 | $40.36 | $40.43 | $40.43 | 44,874 |
| 2015-11-10 | $40.10 | $40.68 | $40.00 | $40.38 | $40.38 | 86,357 |
| 2015-11-09 | $40.87 | $40.90 | $40.53 | $40.54 | $40.54 | 38,153 |
| 2015-11-06 | $40.92 | $41.05 | $40.84 | $41.04 | $41.04 | 65,657 |
| 2015-11-05 | $41.43 | $41.45 | $41.18 | $41.18 | $41.18 | 50,332 |
| 2015-11-04 | $41.91 | $41.91 | $41.58 | $41.61 | $41.61 | 42,435 |
| 2015-11-03 | $41.99 | $42.09 | $41.95 | $42.01 | $42.01 | 34,734 |
| 2015-11-02 | $41.84 | $41.95 | $41.76 | $41.94 | $41.94 | 1,816,288 |
| 2015-10-30 | $41.83 | $42.03 | $41.83 | $41.97 | $41.97 | 32,757 |
| 2015-10-29 | $41.88 | $41.98 | $41.72 | $41.78 | $41.78 | 94,244 |
| 2015-10-28 | $41.91 | $42.23 | $41.90 | $42.01 | $42.01 | 29,109 |
| 2015-10-27 | $41.93 | $42.14 | $41.88 | $41.96 | $41.96 | 29,285 |
| 2015-10-26 | $42.09 | $42.14 | $41.99 | $41.99 | $41.99 | 56,390 |
| 2015-10-23 | $42.32 | $42.32 | $41.95 | $42.09 | $42.09 | 29,854 |
| 2015-10-22 | $42.67 | $42.75 | $42.32 | $42.32 | $42.32 | 77,354 |
| 2015-10-21 | $42.51 | $42.53 | $42.38 | $42.47 | $42.47 | 34,822 |
| 2015-10-20 | $42.48 | $42.73 | $42.46 | $42.61 | $42.61 | 27,473 |
| 2015-10-19 | $42.48 | $42.51 | $42.32 | $42.36 | $42.36 | 19,181 |
| 2015-10-16 | $42.77 | $42.77 | $42.45 | $42.70 | $42.70 | 23,182 |
| 2015-10-15 | $42.87 | $42.89 | $42.71 | $42.79 | $42.79 | 14,364 |
| 2015-10-14 | $43.07 | $43.15 | $42.90 | $42.92 | $42.92 | 19,893 |
| 2015-10-13 | $42.61 | $43.00 | $42.61 | $42.88 | $42.88 | 34,787 |
| 2015-10-12 | $42.90 | $42.92 | $42.61 | $42.64 | $42.64 | 47,029 |
| 2015-10-09 | $42.83 | $42.91 | $42.64 | $42.79 | $42.79 | 22,434 |
| 2015-10-08 | $42.45 | $42.55 | $42.37 | $42.50 | $42.50 | 29,140 |
| 2015-10-07 | $42.96 | $43.07 | $42.60 | $42.73 | $42.73 | 42,256 |
| 2015-10-06 | $42.37 | $42.67 | $42.34 | $42.60 | $42.60 | 21,397 |
| 2015-10-05 | $42.00 | $42.18 | $42.00 | $42.09 | $42.09 | 50,068 |
| 2015-10-02 | $41.54 | $41.90 | $41.47 | $41.84 | $41.84 | 39,495 |
| 2015-10-01 | $42.02 | $42.05 | $41.52 | $41.52 | $41.52 | 57,206 |
| 2015-09-30 | $41.88 | $42.17 | $41.78 | $41.82 | $41.82 | 42,494 |
| 2015-09-29 | $41.89 | $41.95 | $41.81 | $41.91 | $41.91 | 38,709 |
| 2015-09-28 | $42.13 | $42.18 | $41.79 | $41.82 | $41.82 | 40,144 |
| 2015-09-25 | $42.16 | $42.37 | $42.16 | $42.32 | $42.32 | 10,336 |
| 2015-09-24 | $41.60 | $42.21 | $41.58 | $41.93 | $41.93 | 35,515 |
| 2015-09-23 | $42.05 | $42.13 | $41.75 | $41.77 | $41.77 | 81,779 |
| 2015-09-22 | $42.01 | $42.01 | $41.79 | $41.93 | $41.93 | 15,023 |
| 2015-09-21 | $42.10 | $42.42 | $42.10 | $42.30 | $42.30 | 21,890 |
| 2015-09-18 | $42.35 | $42.35 | $41.95 | $41.97 | $41.97 | 22,769 |
| 2015-09-17 | $42.21 | $42.49 | $42.10 | $42.26 | $42.26 | 41,597 |
| 2015-09-16 | $42.31 | $42.40 | $42.18 | $42.26 | $42.26 | 29,185 |
| 2015-09-15 | $42.20 | $42.29 | $42.12 | $42.17 | $42.17 | 43,154 |
| 2015-09-14 | $42.20 | $42.29 | $42.14 | $42.15 | $42.15 | 103,134 |
| 2015-09-11 | $42.15 | $42.23 | $41.56 | $42.23 | $42.23 | 31,674 |
| 2015-09-10 | $42.23 | $42.34 | $42.20 | $42.31 | $42.31 | 32,655 |
| 2015-09-09 | $42.54 | $42.54 | $42.04 | $42.08 | $42.08 | 47,813 |
| 2015-09-08 | $42.44 | $42.44 | $42.02 | $42.34 | $42.34 | 59,349 |
| 2015-09-04 | $42.07 | $42.07 | $41.85 | $41.86 | $41.86 | 22,527 |
| 2015-09-03 | $42.20 | $42.45 | $42.03 | $42.04 | $42.04 | 174,942 |
United States Commodity Index Fund (USCI) News Headlines
Recent United States Commodity Index Fund (USCI) News
Similar Companies to United States Commodity Index Fund (USCI) 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 | -- | -- | -- |