ProShares Ultra Yen ETF (YCL) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.83 ($0.23) 0.97%
ProShares Ultra Yen ETF - Daily Information
Click for more stock information on ProShares Ultra Yen ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.25 |
| Previous Close | $23.83 |
| High | $24.27 |
| Low | $23.63 |
| Adjusted Open | $24.25 |
| Previous Adjusted Close | $23.83 |
| Adjusted High | $24.27 |
| Adjusted Low | $23.63 |
About ProShares Ultra Yen ETF (YCL)
Historical ETF prices for ProShares Ultra Yen ETF (YCL). No Description Available
Invest in ProShares Ultra Yen ETF (YCL)
Historical Stock Data for ProShares Ultra Yen ETF (YCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $24.25 | $24.27 | $23.63 | $23.83 | $23.83 | 201,352 |
| 2025-04-10 | $23.30 | $23.70 | $23.30 | $23.60 | $23.60 | 345,831 |
| 2025-04-09 | $23.69 | $23.73 | $22.16 | $22.59 | $22.59 | 399,616 |
| 2025-04-08 | $22.67 | $23.07 | $22.52 | $23.02 | $23.02 | 149,829 |
| 2025-04-07 | $22.89 | $22.89 | $22.35 | $22.61 | $22.61 | 253,564 |
| 2025-04-04 | $23.38 | $23.43 | $22.63 | $22.77 | $22.77 | 290,747 |
| 2025-04-03 | $22.96 | $23.37 | $22.83 | $23.05 | $23.05 | 220,812 |
| 2025-04-02 | $22.15 | $22.15 | $21.80 | $21.99 | $21.99 | 115,598 |
| 2025-04-01 | $21.96 | $22.19 | $21.95 | $21.95 | $21.95 | 82,311 |
| 2025-03-31 | $22.08 | $22.08 | $21.79 | $21.89 | $21.89 | 227,322 |
| 2025-03-28 | $21.67 | $21.99 | $21.67 | $21.91 | $21.91 | 59,872 |
| 2025-03-27 | $21.60 | $21.72 | $21.52 | $21.55 | $21.55 | 59,659 |
| 2025-03-26 | $21.76 | $21.80 | $21.67 | $21.67 | $21.67 | 90,297 |
| 2025-03-25 | $21.96 | $22.05 | $21.89 | $21.96 | $21.96 | 23,620 |
| 2025-03-24 | $21.99 | $21.99 | $21.68 | $21.75 | $21.75 | 155,275 |
| 2025-03-21 | $22.30 | $22.30 | $22.05 | $22.07 | $22.07 | 49,072 |
| 2025-03-20 | $22.30 | $22.35 | $22.21 | $22.21 | $22.21 | 49,734 |
| 2025-03-19 | $21.96 | $22.30 | $21.87 | $22.25 | $22.25 | 66,418 |
| 2025-03-18 | $21.96 | $22.20 | $21.93 | $22.17 | $22.17 | 37,000 |
| 2025-03-17 | $22.25 | $22.41 | $22.17 | $22.25 | $22.25 | 82,681 |
| 2025-03-14 | $22.41 | $22.46 | $22.27 | $22.30 | $22.30 | 95,322 |
| 2025-03-13 | $22.43 | $22.72 | $22.43 | $22.68 | $22.68 | 52,958 |
| 2025-03-12 | $22.30 | $22.53 | $22.24 | $22.46 | $22.46 | 45,145 |
| 2025-03-11 | $22.68 | $22.90 | $22.55 | $22.63 | $22.63 | 134,539 |
| 2025-03-10 | $22.96 | $23.00 | $22.72 | $22.84 | $22.84 | 119,121 |
| 2025-03-07 | $22.89 | $22.90 | $22.52 | $22.60 | $22.60 | 91,338 |
| 2025-03-06 | $22.65 | $22.76 | $22.47 | $22.70 | $22.70 | 83,086 |
| 2025-03-05 | $22.31 | $22.45 | $22.25 | $22.31 | $22.31 | 118,317 |
| 2025-03-04 | $22.48 | $22.52 | $22.11 | $22.28 | $22.28 | 146,815 |
| 2025-03-03 | $21.77 | $22.24 | $21.73 | $22.18 | $22.18 | 65,350 |
| 2025-02-28 | $21.78 | $21.90 | $21.70 | $21.80 | $21.80 | 113,066 |
| 2025-02-27 | $22.03 | $22.14 | $21.95 | $22.05 | $22.05 | 78,934 |
| 2025-02-26 | $22.17 | $22.36 | $22.02 | $22.30 | $22.30 | 38,026 |
| 2025-02-25 | $22.24 | $22.43 | $22.18 | $22.37 | $22.37 | 58,218 |
| 2025-02-24 | $22.10 | $22.25 | $22.06 | $22.06 | $22.06 | 42,944 |
| 2025-02-21 | $21.90 | $22.32 | $21.90 | $22.25 | $22.25 | 213,816 |
| 2025-02-20 | $21.99 | $22.22 | $21.99 | $22.12 | $22.12 | 141,787 |
| 2025-02-19 | $21.61 | $21.73 | $21.53 | $21.62 | $21.62 | 61,100 |
| 2025-02-18 | $21.63 | $21.67 | $21.46 | $21.53 | $21.53 | 68,446 |
| 2025-02-14 | $21.52 | $21.52 | $21.39 | $21.39 | $21.39 | 176,764 |
| 2025-02-13 | $21.07 | $21.33 | $21.02 | $21.32 | $21.32 | 116,861 |
| 2025-02-12 | $20.86 | $20.95 | $20.71 | $20.80 | $20.80 | 61,526 |
| 2025-02-11 | $21.33 | $21.42 | $21.31 | $21.36 | $21.36 | 65,738 |
| 2025-02-10 | $21.52 | $21.61 | $21.47 | $21.47 | $21.47 | 52,311 |
| 2025-02-07 | $21.60 | $21.80 | $21.52 | $21.57 | $21.57 | 83,248 |
| 2025-02-06 | $21.50 | $21.72 | $21.46 | $21.67 | $21.67 | 75,950 |
| 2025-02-05 | $21.20 | $21.50 | $21.20 | $21.31 | $21.31 | 106,742 |
| 2025-02-04 | $20.66 | $20.92 | $20.66 | $20.87 | $20.87 | 77,548 |
| 2025-02-03 | $20.88 | $20.97 | $20.72 | $20.77 | $20.77 | 93,185 |
| 2025-01-31 | $20.73 | $20.85 | $20.66 | $20.66 | $20.66 | 75,641 |
| 2025-01-30 | $20.89 | $21.04 | $20.88 | $21.00 | $21.00 | 99,610 |
| 2025-01-29 | $20.62 | $20.74 | $20.61 | $20.62 | $20.62 | 35,035 |
| 2025-01-28 | $20.66 | $20.73 | $20.55 | $20.59 | $20.59 | 61,512 |
| 2025-01-27 | $21.01 | $21.01 | $20.83 | $20.91 | $20.91 | 380,692 |
| 2025-01-24 | $20.46 | $20.64 | $20.37 | $20.63 | $20.63 | 148,927 |
| 2025-01-23 | $20.43 | $20.59 | $20.41 | $20.59 | $20.59 | 395,803 |
| 2025-01-22 | $20.58 | $20.58 | $20.35 | $20.44 | $20.44 | 158,476 |
| 2025-01-21 | $20.70 | $20.70 | $20.63 | $20.69 | $20.69 | 151,210 |
| 2025-01-17 | $20.64 | $20.64 | $20.44 | $20.55 | $20.55 | 126,659 |
| 2025-01-16 | $20.58 | $20.79 | $20.51 | $20.78 | $20.78 | 111,647 |
| 2025-01-15 | $20.51 | $20.52 | $20.36 | $20.50 | $20.50 | 134,376 |
| 2025-01-14 | $20.09 | $20.14 | $20.02 | $20.14 | $20.14 | 86,093 |
| 2025-01-13 | $20.21 | $20.26 | $20.12 | $20.23 | $20.23 | 78,471 |
| 2025-01-10 | $20.00 | $20.23 | $20.00 | $20.12 | $20.12 | 37,542 |
| 2025-01-08 | $20.00 | $20.02 | $19.95 | $19.96 | $19.96 | 42,405 |
| 2025-01-07 | $20.20 | $20.20 | $19.97 | $20.11 | $20.11 | 98,434 |
| 2025-01-06 | $20.23 | $20.30 | $20.18 | $20.21 | $20.21 | 60,052 |
| 2025-01-03 | $20.21 | $20.35 | $20.21 | $20.27 | $20.27 | 24,550 |
| 2025-01-02 | $20.35 | $20.42 | $20.13 | $20.15 | $20.15 | 83,522 |
| 2024-12-31 | $20.37 | $20.42 | $20.21 | $20.35 | $20.35 | 50,065 |
| 2024-12-30 | $20.19 | $20.43 | $20.17 | $20.40 | $20.40 | 139,748 |
| 2024-12-27 | $20.18 | $20.24 | $20.12 | $20.14 | $20.14 | 51,071 |
| 2024-12-26 | $20.19 | $20.19 | $20.10 | $20.15 | $20.15 | 82,661 |
| 2024-12-24 | $20.30 | $20.33 | $20.27 | $20.28 | $20.28 | 47,474 |
| 2024-12-23 | $20.31 | $20.38 | $20.31 | $20.35 | $20.35 | 50,960 |
| 2024-12-20 | $20.49 | $20.62 | $20.44 | $20.50 | $20.50 | 95,892 |
| 2024-12-19 | $20.44 | $20.44 | $20.22 | $20.31 | $20.31 | 320,684 |
| 2024-12-18 | $21.25 | $21.29 | $21.01 | $21.06 | $21.06 | 82,778 |
| 2024-12-17 | $21.23 | $21.47 | $21.21 | $21.46 | $21.46 | 110,684 |
| 2024-12-16 | $21.23 | $21.24 | $21.10 | $21.23 | $21.23 | 85,095 |
| 2024-12-13 | $21.46 | $21.46 | $21.28 | $21.30 | $21.30 | 78,185 |
| 2024-12-12 | $21.65 | $21.76 | $21.61 | $21.65 | $21.65 | 110,619 |
| 2024-12-11 | $21.69 | $21.79 | $21.60 | $21.60 | $21.60 | 87,016 |
| 2024-12-10 | $21.81 | $21.87 | $21.74 | $21.77 | $21.77 | 94,733 |
| 2024-12-09 | $22.10 | $22.17 | $21.96 | $21.99 | $21.99 | 111,344 |
| 2024-12-06 | $22.49 | $22.57 | $22.33 | $22.36 | $22.36 | 99,398 |
| 2024-12-05 | $22.16 | $22.40 | $22.16 | $22.33 | $22.33 | 94,943 |
| 2024-12-04 | $22.18 | $22.40 | $22.09 | $22.20 | $22.20 | 164,913 |
| 2024-12-03 | $22.72 | $22.82 | $22.55 | $22.55 | $22.55 | 72,963 |
| 2024-12-02 | $22.45 | $22.66 | $22.36 | $22.50 | $22.50 | 133,479 |
| 2024-11-29 | $22.46 | $22.61 | $22.30 | $22.61 | $22.61 | 81,110 |
| 2024-11-27 | $22.09 | $22.31 | $21.94 | $22.15 | $22.15 | 139,292 |
| 2024-11-26 | $21.47 | $21.61 | $21.39 | $21.61 | $21.61 | 73,941 |
| 2024-11-25 | $21.38 | $21.40 | $21.16 | $21.24 | $21.24 | 81,427 |
| 2024-11-22 | $21.16 | $21.16 | $21.03 | $21.11 | $21.11 | 47,793 |
| 2024-11-21 | $21.15 | $21.31 | $21.11 | $21.16 | $21.16 | 99,884 |
| 2024-11-20 | $20.90 | $21.04 | $20.87 | $20.92 | $20.92 | 190,642 |
| 2024-11-19 | $21.38 | $21.38 | $21.11 | $21.12 | $21.12 | 62,080 |
| 2024-11-18 | $21.12 | $21.26 | $21.05 | $21.26 | $21.26 | 58,318 |
| 2024-11-15 | $21.03 | $21.39 | $20.88 | $21.39 | $21.39 | 93,999 |
| 2024-11-14 | $20.79 | $20.88 | $20.67 | $20.69 | $20.69 | 140,776 |
| 2024-11-13 | $21.20 | $21.20 | $20.84 | $20.84 | $20.84 | 92,723 |
| 2024-11-12 | $21.24 | $21.24 | $21.08 | $21.13 | $21.13 | 142,849 |
| 2024-11-11 | $21.36 | $21.43 | $21.33 | $21.38 | $21.38 | 119,852 |
| 2024-11-08 | $21.73 | $21.81 | $21.67 | $21.72 | $21.72 | 64,785 |
| 2024-11-07 | $21.46 | $21.71 | $21.46 | $21.71 | $21.71 | 220,981 |
| 2024-11-06 | $21.33 | $21.40 | $21.21 | $21.22 | $21.22 | 168,235 |
| 2024-11-05 | $21.97 | $22.17 | $21.95 | $22.16 | $22.16 | 139,223 |
| 2024-11-04 | $21.99 | $22.09 | $21.95 | $21.99 | $21.99 | 117,442 |
| 2024-11-01 | $21.92 | $21.98 | $21.70 | $21.77 | $21.77 | 194,095 |
| 2024-10-31 | $21.82 | $22.07 | $21.73 | $22.07 | $22.07 | 86,912 |
| 2024-10-30 | $21.71 | $21.77 | $21.64 | $21.67 | $21.67 | 67,805 |
| 2024-10-29 | $21.57 | $21.68 | $21.54 | $21.64 | $21.64 | 48,890 |
| 2024-10-28 | $21.81 | $21.84 | $21.67 | $21.72 | $21.72 | 165,823 |
| 2024-10-25 | $22.01 | $22.05 | $21.93 | $22.03 | $22.03 | 120,592 |
| 2024-10-24 | $21.96 | $22.16 | $21.95 | $22.05 | $22.05 | 108,933 |
| 2024-10-23 | $21.84 | $21.91 | $21.75 | $21.85 | $21.85 | 191,907 |
| 2024-10-22 | $22.47 | $22.47 | $22.30 | $22.36 | $22.36 | 35,794 |
| 2024-10-21 | $22.65 | $22.67 | $22.41 | $22.52 | $22.52 | 118,563 |
| 2024-10-18 | $22.70 | $22.80 | $22.63 | $22.80 | $22.80 | 108,371 |
| 2024-10-17 | $22.65 | $22.70 | $22.52 | $22.60 | $22.60 | 94,970 |
| 2024-10-16 | $22.87 | $22.87 | $22.68 | $22.71 | $22.71 | 113,880 |
| 2024-10-15 | $22.84 | $22.95 | $22.75 | $22.90 | $22.90 | 88,661 |
| 2024-10-14 | $22.75 | $22.78 | $22.64 | $22.78 | $22.78 | 82,478 |
| 2024-10-11 | $22.96 | $22.97 | $22.85 | $22.96 | $22.96 | 52,397 |
| 2024-10-10 | $23.04 | $23.16 | $22.95 | $23.10 | $23.10 | 38,897 |
| 2024-10-09 | $22.97 | $22.97 | $22.82 | $22.88 | $22.88 | 48,723 |
| 2024-10-08 | $23.25 | $23.30 | $23.12 | $23.16 | $23.16 | 13,670 |
| 2024-10-07 | $23.20 | $23.32 | $23.18 | $23.22 | $23.22 | 69,414 |
| 2024-10-04 | $23.14 | $23.20 | $22.97 | $23.03 | $23.03 | 142,182 |
| 2024-10-03 | $23.68 | $23.77 | $23.55 | $23.61 | $23.61 | 74,778 |
| 2024-10-02 | $24.19 | $24.19 | $23.73 | $23.73 | $23.73 | 157,112 |
| 2024-10-01 | $24.72 | $24.97 | $24.65 | $24.75 | $24.75 | 38,596 |
| 2024-09-30 | $25.11 | $25.11 | $24.66 | $24.70 | $24.70 | 136,959 |
| 2024-09-27 | $24.96 | $25.36 | $24.96 | $25.27 | $25.27 | 101,082 |
| 2024-09-26 | $24.45 | $24.50 | $24.23 | $24.43 | $24.43 | 126,810 |
| 2024-09-25 | $24.75 | $24.75 | $24.36 | $24.36 | $24.36 | 109,838 |
| 2024-09-24 | $24.74 | $24.95 | $24.59 | $24.94 | $24.94 | 96,260 |
| 2024-09-23 | $24.76 | $24.94 | $24.56 | $24.90 | $24.90 | 160,997 |
| 2024-09-20 | $24.81 | $24.82 | $24.55 | $24.68 | $24.68 | 195,533 |
| 2024-09-19 | $24.97 | $25.23 | $24.90 | $25.23 | $25.23 | 172,999 |
| 2024-09-18 | $25.50 | $26.00 | $25.23 | $25.43 | $25.43 | 152,044 |
| 2024-09-17 | $25.83 | $25.83 | $25.33 | $25.33 | $25.33 | 136,795 |
| 2024-09-16 | $26.11 | $26.14 | $25.85 | $25.97 | $25.97 | 109,949 |
| 2024-09-13 | $25.99 | $26.11 | $25.80 | $25.99 | $25.99 | 123,453 |
| 2024-09-12 | $25.47 | $25.60 | $25.26 | $25.55 | $25.55 | 143,682 |
| 2024-09-11 | $25.43 | $25.79 | $25.36 | $25.43 | $25.43 | 137,568 |
| 2024-09-10 | $25.16 | $25.48 | $25.10 | $25.44 | $25.44 | 94,703 |
| 2024-09-09 | $25.23 | $25.32 | $25.10 | $25.22 | $25.22 | 138,561 |
| 2024-09-06 | $25.12 | $25.61 | $24.87 | $25.40 | $25.40 | 127,910 |
| 2024-09-05 | $25.04 | $25.17 | $24.77 | $25.00 | $25.00 | 68,999 |
| 2024-09-04 | $24.56 | $24.96 | $24.52 | $24.95 | $24.95 | 106,160 |
| 2024-09-03 | $24.28 | $24.39 | $24.12 | $24.24 | $24.24 | 91,039 |
| 2024-08-30 | $24.34 | $24.34 | $24.04 | $24.04 | $24.04 | 93,120 |
| 2024-08-29 | $24.38 | $24.54 | $24.30 | $24.49 | $24.49 | 148,479 |
| 2024-08-28 | $24.62 | $24.79 | $24.56 | $24.67 | $24.67 | 61,051 |
| 2024-08-27 | $24.70 | $24.95 | $24.70 | $24.91 | $24.91 | 43,933 |
| 2024-08-26 | $24.91 | $24.91 | $24.69 | $24.71 | $24.71 | 95,681 |
| 2024-08-23 | $24.16 | $24.88 | $24.08 | $24.84 | $24.84 | 101,746 |
| 2024-08-22 | $24.23 | $24.28 | $24.06 | $24.13 | $24.13 | 57,394 |
| 2024-08-21 | $24.43 | $24.80 | $24.00 | $24.59 | $24.59 | 66,065 |
| 2024-08-20 | $24.20 | $24.54 | $24.18 | $24.54 | $24.54 | 106,808 |
| 2024-08-19 | $24.09 | $24.22 | $24.01 | $24.19 | $24.19 | 56,748 |
| 2024-08-16 | $23.71 | $23.71 | $23.52 | $23.71 | $23.71 | 48,449 |
| 2024-08-15 | $23.32 | $23.42 | $23.25 | $23.31 | $23.31 | 122,040 |
| 2024-08-14 | $23.76 | $24.05 | $23.76 | $23.86 | $23.86 | 115,704 |
| 2024-08-13 | $23.89 | $24.06 | $23.86 | $23.95 | $23.95 | 37,247 |
| 2024-08-12 | $23.52 | $23.93 | $23.52 | $23.84 | $23.84 | 83,539 |
| 2024-08-09 | $24.10 | $24.14 | $24.00 | $24.08 | $24.08 | 64,153 |
| 2024-08-08 | $24.00 | $24.00 | $23.63 | $23.82 | $23.82 | 129,628 |
| 2024-08-07 | $23.88 | $24.18 | $23.73 | $23.95 | $23.95 | 172,314 |
| 2024-08-06 | $24.87 | $24.95 | $24.56 | $24.58 | $24.58 | 292,181 |
| 2024-08-05 | $25.53 | $25.65 | $24.63 | $25.03 | $25.03 | 563,407 |
| 2024-08-02 | $23.82 | $24.18 | $23.80 | $24.17 | $24.17 | 355,884 |
| 2024-08-01 | $22.89 | $23.22 | $22.83 | $23.09 | $23.09 | 107,142 |
| 2024-07-31 | $23.00 | $23.21 | $22.66 | $23.16 | $23.16 | 218,247 |
| 2024-07-30 | $21.87 | $22.23 | $21.75 | $22.17 | $22.17 | 104,345 |
| 2024-07-29 | $21.99 | $22.00 | $21.88 | $21.96 | $21.96 | 50,594 |
| 2024-07-26 | $22.02 | $22.18 | $21.90 | $22.03 | $22.03 | 63,507 |
| 2024-07-25 | $22.00 | $22.19 | $21.90 | $22.01 | $22.01 | 136,578 |
| 2024-07-24 | $21.98 | $22.22 | $21.95 | $22.01 | $22.01 | 163,767 |
| 2024-07-23 | $21.42 | $21.64 | $21.39 | $21.64 | $21.64 | 95,281 |
| 2024-07-22 | $21.25 | $21.29 | $21.14 | $21.19 | $21.19 | 63,306 |
| 2024-07-19 | $21.03 | $21.09 | $20.99 | $20.99 | $20.99 | 30,825 |
| 2024-07-18 | $21.36 | $21.37 | $21.08 | $21.12 | $21.12 | 149,712 |
| 2024-07-17 | $21.35 | $21.51 | $21.21 | $21.51 | $21.51 | 162,423 |
| 2024-07-16 | $20.79 | $20.89 | $20.69 | $20.89 | $20.89 | 81,212 |
| 2024-07-15 | $20.94 | $21.07 | $20.90 | $20.97 | $20.97 | 115,898 |
| 2024-07-12 | $20.94 | $21.08 | $20.83 | $20.99 | $20.99 | 105,698 |
| 2024-07-11 | $20.71 | $20.86 | $20.67 | $20.76 | $20.76 | 176,581 |
| 2024-07-10 | $20.10 | $20.10 | $20.01 | $20.07 | $20.07 | 73,380 |
| 2024-07-09 | $20.20 | $20.23 | $20.10 | $20.16 | $20.16 | 57,476 |
| 2024-07-08 | $20.30 | $20.37 | $20.27 | $20.32 | $20.32 | 78,081 |
| 2024-07-05 | $20.28 | $20.29 | $20.09 | $20.29 | $20.29 | 47,341 |
| 2024-07-03 | $20.11 | $20.25 | $20.05 | $20.09 | $20.09 | 63,714 |
| 2024-07-02 | $20.13 | $20.17 | $20.06 | $20.13 | $20.13 | 60,748 |
| 2024-07-01 | $20.18 | $20.20 | $20.05 | $20.12 | $20.12 | 128,865 |
| 2024-06-28 | $20.40 | $20.44 | $20.23 | $20.30 | $20.30 | 96,605 |
| 2024-06-27 | $20.41 | $20.41 | $20.31 | $20.40 | $20.40 | 77,786 |
| 2024-06-26 | $20.40 | $20.44 | $20.32 | $20.36 | $20.36 | 124,894 |
| 2024-06-25 | $20.60 | $20.64 | $20.58 | $20.61 | $20.61 | 40,665 |
| 2024-06-24 | $20.64 | $20.70 | $20.57 | $20.61 | $20.61 | 86,675 |
| 2024-06-21 | $20.80 | $20.82 | $20.61 | $20.63 | $20.63 | 96,844 |
| 2024-06-20 | $20.91 | $20.93 | $20.82 | $20.83 | $20.83 | 60,314 |
| 2024-06-18 | $21.08 | $21.17 | $21.06 | $21.13 | $21.13 | 8,857 |
| 2024-06-17 | $21.13 | $21.16 | $21.05 | $21.14 | $21.14 | 32,662 |
| 2024-06-14 | $21.22 | $21.33 | $21.22 | $21.28 | $21.28 | 31,539 |
| 2024-06-13 | $21.31 | $21.43 | $21.29 | $21.35 | $21.35 | 34,545 |
| 2024-06-12 | $21.69 | $21.69 | $21.34 | $21.41 | $21.41 | 54,812 |
| 2024-06-11 | $21.35 | $21.41 | $21.27 | $21.35 | $21.35 | 61,981 |
| 2024-06-10 | $21.40 | $21.46 | $21.36 | $21.37 | $21.37 | 21,954 |
| 2024-06-07 | $21.46 | $21.50 | $21.39 | $21.47 | $21.47 | 37,475 |
| 2024-06-06 | $21.62 | $21.79 | $21.56 | $21.79 | $21.79 | 97,304 |
| 2024-06-05 | $21.70 | $21.72 | $21.49 | $21.64 | $21.64 | 71,635 |
| 2024-06-04 | $21.99 | $22.07 | $21.88 | $22.00 | $22.00 | 96,379 |
| 2024-06-03 | $21.52 | $21.68 | $21.48 | $21.67 | $21.67 | 90,393 |
| 2024-05-31 | $21.47 | $21.51 | $21.31 | $21.34 | $21.34 | 57,823 |
| 2024-05-30 | $21.55 | $21.55 | $21.45 | $21.47 | $21.47 | 93,600 |
| 2024-05-29 | $21.38 | $21.38 | $21.24 | $21.26 | $21.26 | 57,028 |
| 2024-05-28 | $21.50 | $21.56 | $21.39 | $21.42 | $21.42 | 44,935 |
| 2024-05-24 | $21.44 | $21.51 | $21.40 | $21.47 | $21.47 | 39,421 |
| 2024-05-23 | $21.56 | $21.56 | $21.41 | $21.48 | $21.48 | 48,825 |
| 2024-05-22 | $21.60 | $21.64 | $21.55 | $21.57 | $21.57 | 28,198 |
| 2024-05-21 | $21.70 | $21.79 | $21.67 | $21.69 | $21.69 | 16,429 |
| 2024-05-20 | $21.70 | $21.73 | $21.67 | $21.67 | $21.67 | 35,919 |
| 2024-05-17 | $21.80 | $21.99 | $21.80 | $21.84 | $21.84 | 27,158 |
| 2024-05-16 | $21.98 | $22.04 | $21.92 | $21.97 | $21.97 | 30,578 |
| 2024-05-15 | $21.94 | $22.09 | $21.78 | $22.05 | $22.05 | 79,338 |
| 2024-05-14 | $21.58 | $21.64 | $21.58 | $21.63 | $21.63 | 28,437 |
| 2024-05-13 | $21.77 | $21.81 | $21.65 | $21.66 | $21.66 | 33,752 |
| 2024-05-10 | $21.85 | $21.85 | $21.76 | $21.81 | $21.81 | 35,907 |
| 2024-05-09 | $21.84 | $21.89 | $21.82 | $21.89 | $21.89 | 33,896 |
| 2024-05-08 | $21.90 | $21.93 | $21.85 | $21.85 | $21.85 | 63,626 |
| 2024-05-07 | $22.25 | $22.25 | $22.11 | $22.12 | $22.12 | 30,810 |
| 2024-05-06 | $22.44 | $22.44 | $22.33 | $22.36 | $22.36 | 63,130 |
| 2024-05-03 | $22.83 | $22.84 | $22.60 | $22.66 | $22.66 | 97,685 |
| 2024-05-02 | $22.12 | $22.58 | $22.12 | $22.58 | $22.58 | 200,120 |
| 2024-05-01 | $21.42 | $21.54 | $21.36 | $21.41 | $21.41 | 130,092 |
| 2024-04-30 | $21.47 | $21.64 | $21.38 | $21.39 | $21.39 | 130,994 |
| 2024-04-29 | $21.73 | $22.06 | $21.62 | $21.85 | $21.85 | 176,425 |
| 2024-04-26 | $21.63 | $21.66 | $21.34 | $21.34 | $21.34 | 257,119 |
| 2024-04-25 | $22.00 | $22.03 | $21.94 | $21.98 | $21.98 | 169,385 |
| 2024-04-24 | $22.18 | $22.18 | $22.04 | $22.04 | $22.04 | 63,838 |
| 2024-04-23 | $22.21 | $22.25 | $22.18 | $22.20 | $22.20 | 142,927 |
| 2024-04-22 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 25,614 |
| 2024-04-19 | $22.31 | $22.31 | $22.25 | $22.27 | $22.27 | 28,985 |
| 2024-04-18 | $22.35 | $22.35 | $22.25 | $22.31 | $22.31 | 29,274 |
| 2024-04-17 | $22.27 | $22.41 | $22.25 | $22.39 | $22.39 | 32,703 |
| 2024-04-16 | $22.27 | $22.36 | $22.24 | $22.30 | $22.30 | 64,907 |
| 2024-04-15 | $22.39 | $22.45 | $22.32 | $22.39 | $22.39 | 75,526 |
| 2024-04-12 | $22.76 | $22.83 | $22.70 | $22.80 | $22.80 | 51,234 |
| 2024-04-11 | $22.75 | $22.77 | $22.67 | $22.70 | $22.70 | 44,965 |
| 2024-04-10 | $22.95 | $23.00 | $22.77 | $22.80 | $22.80 | 102,621 |
| 2024-04-09 | $23.16 | $23.21 | $23.14 | $23.17 | $23.17 | 32,573 |
| 2024-04-08 | $23.13 | $23.18 | $23.13 | $23.13 | $23.13 | 47,353 |
| 2024-04-05 | $23.25 | $23.27 | $23.20 | $23.24 | $23.24 | 34,893 |
| 2024-04-04 | $23.26 | $23.39 | $23.21 | $23.39 | $23.39 | 28,947 |
| 2024-04-03 | $23.18 | $23.27 | $23.17 | $23.21 | $23.21 | 33,333 |
| 2024-04-02 | $23.28 | $23.34 | $23.25 | $23.30 | $23.30 | 45,448 |
| 2024-04-01 | $23.36 | $23.39 | $23.25 | $23.31 | $23.31 | 55,862 |
| 2024-03-28 | $23.44 | $23.44 | $23.35 | $23.35 | $23.35 | 48,665 |
| 2024-03-27 | $23.44 | $23.46 | $23.37 | $23.45 | $23.45 | 63,105 |
| 2024-03-26 | $23.38 | $23.40 | $23.33 | $23.40 | $23.40 | 78,321 |
| 2024-03-25 | $23.47 | $23.47 | $23.35 | $23.40 | $23.40 | 83,337 |
| 2024-03-22 | $23.41 | $23.47 | $23.37 | $23.41 | $23.41 | 86,435 |
| 2024-03-21 | $23.43 | $23.43 | $23.28 | $23.34 | $23.34 | 122,294 |
| 2024-03-20 | $23.35 | $23.60 | $23.29 | $23.45 | $23.45 | 173,701 |
| 2024-03-19 | $23.71 | $23.73 | $23.56 | $23.58 | $23.58 | 218,762 |
| 2024-03-18 | $24.09 | $24.20 | $24.08 | $24.14 | $24.14 | 139,087 |
| 2024-03-15 | $24.23 | $24.25 | $24.14 | $24.17 | $24.17 | 74,196 |
| 2024-03-14 | $24.55 | $24.62 | $24.40 | $24.44 | $24.44 | 81,972 |
| 2024-03-13 | $24.57 | $24.71 | $24.55 | $24.62 | $24.62 | 133,224 |
| 2024-03-12 | $24.63 | $24.67 | $24.52 | $24.63 | $24.63 | 97,734 |
| 2024-03-11 | $24.98 | $24.98 | $24.84 | $24.90 | $24.90 | 83,385 |
| 2024-03-08 | $24.98 | $25.00 | $24.80 | $24.91 | $24.91 | 104,316 |
| 2024-03-07 | $24.63 | $24.66 | $24.51 | $24.56 | $24.56 | 200,184 |
| 2024-03-06 | $24.16 | $24.23 | $24.05 | $24.17 | $24.17 | 62,694 |
| 2024-03-05 | $23.91 | $23.99 | $23.84 | $23.97 | $23.97 | 112,340 |
| 2024-03-04 | $23.79 | $23.83 | $23.75 | $23.75 | $23.75 | 96,972 |
| 2024-03-01 | $23.74 | $23.91 | $23.72 | $23.83 | $23.83 | 63,553 |
| 2024-02-29 | $23.97 | $24.16 | $23.90 | $23.98 | $23.98 | 68,998 |
| 2024-02-28 | $23.71 | $23.73 | $23.68 | $23.71 | $23.71 | 38,483 |
| 2024-02-27 | $23.85 | $23.95 | $23.77 | $23.82 | $23.82 | 30,676 |
| 2024-02-26 | $23.76 | $23.76 | $23.68 | $23.73 | $23.73 | 40,460 |
| 2024-02-23 | $23.80 | $23.86 | $23.78 | $23.79 | $23.79 | 31,525 |
| 2024-02-22 | $23.80 | $23.84 | $23.75 | $23.82 | $23.82 | 61,063 |
| 2024-02-21 | $23.94 | $23.94 | $23.85 | $23.92 | $23.92 | 34,866 |
| 2024-02-20 | $24.07 | $24.10 | $23.99 | $24.03 | $24.03 | 41,188 |
| 2024-02-16 | $23.80 | $23.97 | $23.80 | $23.95 | $23.95 | 38,664 |
| 2024-02-15 | $24.01 | $24.07 | $23.95 | $24.04 | $24.04 | 31,949 |
| 2024-02-14 | $23.88 | $23.90 | $23.84 | $23.85 | $23.85 | 71,950 |
| 2024-02-13 | $23.98 | $23.98 | $23.80 | $23.85 | $23.85 | 76,581 |
| 2024-02-12 | $24.27 | $24.31 | $24.20 | $24.28 | $24.28 | 12,496 |
| 2024-02-09 | $24.30 | $24.31 | $24.21 | $24.30 | $24.30 | 33,019 |
| 2024-02-08 | $24.33 | $24.33 | $24.24 | $24.26 | $24.26 | 48,191 |
| 2024-02-07 | $24.72 | $24.85 | $24.65 | $24.71 | $24.71 | 11,833 |
| 2024-02-06 | $24.52 | $24.81 | $24.52 | $24.75 | $24.75 | 37,586 |
| 2024-02-05 | $24.59 | $24.62 | $24.47 | $24.59 | $24.59 | 60,521 |
| 2024-02-02 | $24.84 | $24.88 | $24.58 | $24.68 | $24.68 | 72,643 |
| 2024-02-01 | $25.30 | $25.49 | $25.17 | $25.36 | $25.36 | 92,315 |
| 2024-01-31 | $25.04 | $25.41 | $24.98 | $25.08 | $25.08 | 87,289 |
| 2024-01-30 | $25.02 | $25.09 | $24.81 | $24.89 | $24.89 | 27,581 |
| 2024-01-29 | $24.81 | $25.03 | $24.78 | $25.00 | $25.00 | 26,827 |
| 2024-01-26 | $24.85 | $24.87 | $24.75 | $24.87 | $24.87 | 20,283 |
| 2024-01-25 | $25.12 | $25.12 | $24.85 | $24.94 | $24.94 | 27,714 |
| 2024-01-24 | $25.28 | $25.28 | $24.94 | $24.98 | $24.98 | 75,085 |
| 2024-01-23 | $24.77 | $24.77 | $24.60 | $24.75 | $24.75 | 23,003 |
| 2024-01-22 | $24.84 | $24.91 | $24.78 | $24.84 | $24.84 | 40,353 |
| 2024-01-19 | $24.72 | $24.88 | $24.67 | $24.81 | $24.81 | 46,982 |
| 2024-01-18 | $24.89 | $24.89 | $24.73 | $24.77 | $24.77 | 47,904 |
| 2024-01-17 | $24.88 | $24.88 | $24.65 | $24.65 | $24.65 | 54,614 |
| 2024-01-16 | $25.39 | $25.39 | $25.07 | $25.07 | $25.07 | 66,161 |
| 2024-01-12 | $26.04 | $26.11 | $25.86 | $25.94 | $25.94 | 21,742 |
| 2024-01-11 | $25.53 | $25.80 | $25.45 | $25.80 | $25.80 | 44,749 |
| 2024-01-10 | $25.83 | $25.83 | $25.61 | $25.63 | $25.63 | 74,446 |
| 2024-01-09 | $26.35 | $26.39 | $26.05 | $26.08 | $26.08 | 44,850 |
| 2024-01-08 | $26.13 | $26.39 | $26.13 | $26.21 | $26.21 | 32,341 |
| 2024-01-05 | $25.88 | $26.35 | $25.84 | $25.99 | $25.99 | 78,707 |
| 2024-01-04 | $26.09 | $26.12 | $26.00 | $26.06 | $26.06 | 65,173 |
| 2024-01-03 | $26.64 | $26.65 | $26.40 | $26.65 | $26.65 | 89,611 |
| 2024-01-02 | $27.19 | $27.28 | $27.08 | $27.22 | $27.22 | 61,028 |
| 2023-12-29 | $27.15 | $27.53 | $27.14 | $27.49 | $27.49 | 44,164 |
| 2023-12-28 | $27.46 | $27.74 | $27.24 | $27.36 | $27.36 | 124,932 |
| 2023-12-27 | $26.89 | $27.25 | $26.88 | $27.23 | $27.23 | 38,450 |
| 2023-12-26 | $27.06 | $27.10 | $26.92 | $27.03 | $27.03 | 35,283 |
| 2023-12-22 | $27.19 | $27.19 | $26.94 | $27.02 | $27.02 | 41,188 |
| 2023-12-21 | $27.14 | $27.16 | $26.94 | $27.16 | $27.16 | 51,519 |
| 2023-12-20 | $26.71 | $26.71 | $26.45 | $26.58 | $26.58 | 43,301 |
| 2023-12-19 | $26.38 | $26.61 | $26.31 | $26.50 | $26.50 | 78,695 |
| 2023-12-18 | $26.91 | $26.91 | $26.76 | $26.91 | $26.91 | 64,983 |
| 2023-12-15 | $27.23 | $27.42 | $27.09 | $27.16 | $27.16 | 52,870 |
| 2023-12-14 | $27.25 | $27.44 | $27.17 | $27.34 | $27.34 | 176,327 |
| 2023-12-13 | $26.13 | $26.95 | $25.97 | $26.84 | $26.84 | 143,034 |
| 2023-12-12 | $25.95 | $25.99 | $25.85 | $25.99 | $25.99 | 81,425 |
| 2023-12-11 | $25.80 | $25.80 | $25.57 | $25.75 | $25.75 | 108,774 |
| 2023-12-08 | $26.38 | $26.58 | $26.16 | $26.19 | $26.19 | 135,316 |
| 2023-12-07 | $26.19 | $27.36 | $26.19 | $26.68 | $26.68 | 314,945 |
| 2023-12-06 | $25.44 | $25.45 | $25.33 | $25.36 | $25.36 | 41,642 |
| 2023-12-05 | $25.50 | $25.58 | $25.35 | $25.44 | $25.44 | 35,745 |
| 2023-12-04 | $25.49 | $25.68 | $25.33 | $25.41 | $25.41 | 104,964 |
| 2023-12-01 | $25.05 | $25.60 | $25.00 | $25.56 | $25.56 | 102,484 |
| 2023-11-30 | $25.13 | $25.23 | $24.98 | $25.09 | $25.09 | 80,781 |
| 2023-11-29 | $25.34 | $25.49 | $25.28 | $25.43 | $25.43 | 97,716 |
| 2023-11-28 | $25.13 | $25.39 | $25.06 | $25.39 | $25.39 | 83,244 |
| 2023-11-27 | $24.90 | $24.99 | $24.81 | $24.98 | $24.98 | 53,783 |
| 2023-11-24 | $24.69 | $24.73 | $24.63 | $24.72 | $24.72 | 34,860 |
| 2023-11-22 | $24.69 | $24.85 | $24.62 | $24.72 | $24.72 | 68,015 |
| 2023-11-21 | $25.41 | $25.42 | $25.08 | $25.13 | $25.13 | 84,483 |
| 2023-11-20 | $25.00 | $25.20 | $25.00 | $25.16 | $25.16 | 103,940 |
| 2023-11-17 | $24.69 | $24.71 | $24.57 | $24.61 | $24.61 | 51,403 |
| 2023-11-16 | $24.29 | $24.44 | $24.28 | $24.35 | $24.35 | 20,629 |
| 2023-11-15 | $24.38 | $24.38 | $24.10 | $24.12 | $24.12 | 100,256 |
| 2023-11-14 | $24.32 | $24.58 | $24.31 | $24.56 | $24.56 | 71,915 |
| 2023-11-13 | $24.03 | $24.23 | $24.02 | $24.08 | $24.08 | 81,238 |
| 2023-11-10 | $24.18 | $24.18 | $24.10 | $24.15 | $24.15 | 57,209 |
| 2023-11-09 | $24.34 | $24.36 | $24.16 | $24.21 | $24.21 | 63,645 |
| 2023-11-08 | $24.34 | $24.39 | $24.27 | $24.30 | $24.30 | 42,611 |
| 2023-11-07 | $24.43 | $24.54 | $24.39 | $24.50 | $24.50 | 53,643 |
| 2023-11-06 | $24.70 | $24.75 | $24.63 | $24.66 | $24.66 | 22,820 |
| 2023-11-03 | $24.82 | $24.90 | $24.74 | $24.84 | $24.84 | 44,945 |
| 2023-11-02 | $24.56 | $24.58 | $24.46 | $24.52 | $24.52 | 30,996 |
| 2023-11-01 | $24.25 | $24.45 | $24.21 | $24.39 | $24.39 | 45,133 |
| 2023-10-31 | $24.33 | $24.36 | $24.13 | $24.14 | $24.14 | 125,406 |
| 2023-10-30 | $24.77 | $25.09 | $24.73 | $24.99 | $24.99 | 87,251 |
| 2023-10-27 | $24.80 | $24.87 | $24.77 | $24.86 | $24.86 | 66,691 |
| 2023-10-26 | $24.65 | $24.69 | $24.55 | $24.58 | $24.58 | 43,583 |
| 2023-10-25 | $24.77 | $24.77 | $24.65 | $24.69 | $24.69 | 24,572 |
| 2023-10-24 | $24.79 | $24.81 | $24.72 | $24.77 | $24.77 | 36,111 |
| 2023-10-23 | $24.70 | $24.88 | $24.70 | $24.87 | $24.87 | 33,915 |
| 2023-10-20 | $24.71 | $24.77 | $24.71 | $24.77 | $24.77 | 13,005 |
| 2023-10-19 | $24.80 | $24.81 | $24.71 | $24.78 | $24.78 | 10,105 |
| 2023-10-18 | $24.87 | $24.87 | $24.76 | $24.76 | $24.76 | 43,472 |
| 2023-10-17 | $24.84 | $24.92 | $24.79 | $24.86 | $24.86 | 32,314 |
| 2023-10-16 | $24.86 | $24.92 | $24.81 | $24.91 | $24.91 | 6,796 |
| 2023-10-13 | $24.86 | $24.93 | $24.85 | $24.93 | $24.93 | 9,473 |
| 2023-10-12 | $24.94 | $24.96 | $24.81 | $24.84 | $24.84 | 31,531 |
| 2023-10-11 | $25.16 | $25.16 | $25.03 | $25.04 | $25.04 | 24,363 |
| 2023-10-10 | $25.13 | $25.27 | $25.11 | $25.26 | $25.26 | 11,599 |
| 2023-10-09 | $25.17 | $25.32 | $25.17 | $25.32 | $25.32 | 27,286 |
| 2023-10-06 | $25.05 | $25.12 | $25.00 | $25.06 | $25.06 | 38,770 |
| 2023-10-05 | $25.29 | $25.38 | $25.21 | $25.35 | $25.35 | 22,014 |
| 2023-10-04 | $25.20 | $25.26 | $25.11 | $25.13 | $25.13 | 47,111 |
| 2023-10-03 | $24.83 | $25.65 | $24.80 | $25.27 | $25.27 | 67,166 |
| 2023-10-02 | $24.96 | $24.96 | $24.89 | $24.92 | $24.92 | 26,938 |
| 2023-09-29 | $25.11 | $25.14 | $25.00 | $25.00 | $25.00 | 58,210 |
| 2023-09-28 | $25.05 | $25.15 | $25.04 | $25.15 | $25.15 | 96,086 |
| 2023-09-27 | $25.18 | $25.18 | $24.96 | $25.03 | $25.03 | 86,927 |
| 2023-09-26 | $25.30 | $25.30 | $25.18 | $25.25 | $25.25 | 38,570 |
| 2023-09-25 | $25.35 | $25.35 | $25.23 | $25.33 | $25.33 | 50,419 |
| 2023-09-22 | $25.50 | $25.56 | $25.41 | $25.47 | $25.47 | 29,643 |
| 2023-09-21 | $25.66 | $25.81 | $25.62 | $25.70 | $25.70 | 33,200 |
| 2023-09-20 | $25.69 | $25.78 | $25.56 | $25.56 | $25.56 | 49,143 |
| 2023-09-19 | $25.72 | $25.73 | $25.67 | $25.69 | $25.69 | 11,634 |
| 2023-09-18 | $25.73 | $25.78 | $25.71 | $25.78 | $25.78 | 40,392 |
| 2023-09-15 | $25.70 | $25.73 | $25.63 | $25.65 | $25.65 | 17,480 |
| 2023-09-14 | $25.90 | $25.94 | $25.80 | $25.80 | $25.80 | 16,636 |
| 2023-09-13 | $25.85 | $25.89 | $25.75 | $25.83 | $25.83 | 22,580 |
| 2023-09-12 | $25.97 | $26.00 | $25.90 | $25.97 | $25.97 | 15,544 |
| 2023-09-11 | $26.18 | $26.27 | $26.15 | $26.18 | $26.18 | 23,595 |
| 2023-09-08 | $25.85 | $25.87 | $25.71 | $25.73 | $25.73 | 13,828 |
| 2023-09-07 | $26.05 | $26.05 | $25.89 | $25.96 | $25.96 | 6,450 |
| 2023-09-06 | $25.86 | $26.00 | $25.76 | $25.81 | $25.81 | 13,262 |
| 2023-09-05 | $25.86 | $25.92 | $25.75 | $25.78 | $25.78 | 36,393 |
| 2023-09-01 | $26.76 | $26.81 | $26.27 | $26.29 | $26.29 | 10,421 |
| 2023-08-31 | $26.38 | $26.66 | $26.31 | $26.66 | $26.66 | 21,489 |
| 2023-08-30 | $26.57 | $26.58 | $26.27 | $26.27 | $26.27 | 16,204 |
| 2023-08-29 | $25.93 | $26.52 | $25.93 | $26.50 | $26.50 | 32,250 |
| 2023-08-28 | $26.22 | $26.26 | $26.16 | $26.23 | $26.23 | 12,054 |
| 2023-08-25 | $26.34 | $26.42 | $26.16 | $26.32 | $26.32 | 19,819 |
| 2023-08-24 | $26.52 | $26.63 | $26.43 | $26.52 | $26.52 | 20,836 |
| 2023-08-23 | $26.76 | $27.01 | $26.75 | $27.01 | $27.01 | 30,127 |
| 2023-08-22 | $26.46 | $26.59 | $26.44 | $26.54 | $26.54 | 24,772 |
| 2023-08-21 | $26.38 | $26.46 | $26.34 | $26.42 | $26.42 | 28,471 |
| 2023-08-18 | $26.67 | $26.81 | $26.64 | $26.76 | $26.76 | 22,801 |
| 2023-08-17 | $26.58 | $26.61 | $26.39 | $26.61 | $26.61 | 20,665 |
| 2023-08-16 | $26.55 | $26.61 | $26.38 | $26.40 | $26.40 | 34,579 |
| 2023-08-15 | $26.72 | $26.82 | $26.64 | $26.69 | $26.69 | 22,155 |
| 2023-08-14 | $26.74 | $26.79 | $26.67 | $26.70 | $26.70 | 22,332 |
| 2023-08-11 | $26.97 | $26.98 | $26.87 | $26.92 | $26.92 | 30,827 |
| 2023-08-10 | $27.23 | $27.23 | $26.95 | $27.02 | $27.02 | 67,970 |
| 2023-08-09 | $27.55 | $27.55 | $27.34 | $27.40 | $27.40 | 14,312 |
| 2023-08-08 | $27.64 | $27.67 | $27.49 | $27.50 | $27.50 | 21,610 |
| 2023-08-07 | $28.07 | $28.09 | $27.81 | $27.89 | $27.89 | 17,628 |
| 2023-08-04 | $28.13 | $28.24 | $28.08 | $28.16 | $28.16 | 24,826 |
| 2023-08-03 | $27.80 | $28.04 | $27.71 | $27.80 | $27.80 | 19,482 |
| 2023-08-02 | $27.61 | $27.64 | $27.48 | $27.50 | $27.50 | 26,107 |
| 2023-08-01 | $27.64 | $27.64 | $27.48 | $27.54 | $27.54 | 35,770 |
| 2023-07-31 | $27.82 | $28.06 | $27.82 | $27.97 | $27.97 | 36,261 |
| 2023-07-28 | $28.83 | $28.83 | $28.43 | $28.49 | $28.49 | 36,548 |
| 2023-07-27 | $28.60 | $29.43 | $28.36 | $29.36 | $29.36 | 55,437 |
| 2023-07-26 | $28.74 | $28.95 | $28.68 | $28.81 | $28.81 | 12,641 |
| 2023-07-25 | $28.33 | $28.59 | $28.28 | $28.56 | $28.56 | 17,826 |
| 2023-07-24 | $28.44 | $28.59 | $28.28 | $28.33 | $28.33 | 11,575 |
| 2023-07-21 | $28.35 | $28.41 | $28.20 | $28.20 | $28.20 | 42,234 |
| 2023-07-20 | $29.08 | $29.08 | $28.75 | $28.90 | $28.90 | 28,495 |
| 2023-07-19 | $29.19 | $29.19 | $29.00 | $29.11 | $29.11 | 67,313 |
| 2023-07-18 | $29.80 | $29.90 | $29.40 | $29.54 | $29.54 | 79,956 |
| 2023-07-17 | $29.43 | $29.59 | $29.23 | $29.54 | $29.54 | 40,973 |
| 2023-07-14 | $29.54 | $29.67 | $29.37 | $29.51 | $29.51 | 70,332 |
| 2023-07-13 | $29.77 | $29.89 | $29.60 | $29.87 | $29.87 | 64,022 |
| 2023-07-12 | $29.41 | $29.78 | $29.37 | $29.71 | $29.71 | 80,713 |
| 2023-07-11 | $28.84 | $28.91 | $28.65 | $28.86 | $28.86 | 29,295 |
| 2023-07-10 | $28.34 | $28.62 | $28.30 | $28.53 | $28.53 | 91,181 |
| 2023-07-07 | $27.90 | $28.24 | $27.90 | $28.24 | $28.24 | 21,525 |
| 2023-07-06 | $27.47 | $27.47 | $27.25 | $27.47 | $27.47 | 12,477 |
| 2023-07-05 | $27.43 | $27.46 | $27.25 | $27.29 | $27.29 | 28,294 |
| 2023-07-03 | $27.29 | $27.49 | $27.27 | $27.29 | $27.29 | 16,206 |
| 2023-06-30 | $27.34 | $27.44 | $27.26 | $27.42 | $27.42 | 25,493 |
| 2023-06-29 | $27.22 | $27.29 | $27.15 | $27.23 | $27.23 | 43,299 |
| 2023-06-28 | $27.48 | $27.48 | $27.33 | $27.37 | $27.37 | 64,503 |
| 2023-06-27 | $27.80 | $27.80 | $27.53 | $27.59 | $27.59 | 12,630 |
| 2023-06-26 | $27.81 | $27.81 | $27.69 | $27.78 | $27.78 | 20,408 |
| 2023-06-23 | $28.00 | $28.00 | $27.62 | $27.66 | $27.66 | 34,764 |
| 2023-06-22 | $28.34 | $28.34 | $27.88 | $27.88 | $27.88 | 15,521 |
| 2023-06-21 | $28.29 | $28.51 | $28.25 | $28.47 | $28.47 | 14,805 |
| 2023-06-20 | $28.61 | $28.70 | $28.50 | $28.62 | $28.62 | 16,905 |
| 2023-06-16 | $28.69 | $28.76 | $28.43 | $28.47 | $28.47 | 71,684 |
| 2023-06-15 | $29.00 | $29.14 | $28.96 | $29.11 | $29.11 | 44,732 |
| 2023-06-14 | $29.45 | $29.64 | $29.34 | $29.34 | $29.34 | 88,062 |
| 2023-06-13 | $29.54 | $29.54 | $29.14 | $29.14 | $29.14 | 19,116 |
| 2023-06-12 | $29.40 | $29.47 | $29.36 | $29.44 | $29.44 | 11,058 |
| 2023-06-09 | $29.55 | $29.55 | $29.50 | $29.50 | $29.50 | 2,371 |
| 2023-06-08 | $29.44 | $29.83 | $29.44 | $29.75 | $29.75 | 25,403 |
| 2023-06-07 | $29.56 | $29.61 | $29.19 | $29.19 | $29.19 | 31,246 |
| 2023-06-06 | $29.41 | $29.47 | $29.32 | $29.44 | $29.44 | 10,560 |
| 2023-06-05 | $29.22 | $29.58 | $29.19 | $29.50 | $29.50 | 18,100 |
| 2023-06-02 | $29.71 | $29.71 | $29.30 | $29.31 | $29.31 | 11,570 |
| 2023-06-01 | $29.69 | $29.86 | $29.68 | $29.82 | $29.82 | 24,391 |
| 2023-05-31 | $29.39 | $29.62 | $29.19 | $29.61 | $29.61 | 10,226 |
| 2023-05-30 | $29.38 | $29.44 | $29.30 | $29.42 | $29.42 | 9,610 |
| 2023-05-26 | $29.27 | $29.31 | $29.06 | $29.09 | $29.09 | 16,687 |
| 2023-05-25 | $29.56 | $29.56 | $29.27 | $29.27 | $29.27 | 9,167 |
| 2023-05-24 | $29.86 | $29.87 | $29.63 | $29.66 | $29.66 | 4,013 |
| 2023-05-23 | $30.00 | $30.04 | $29.89 | $29.98 | $29.98 | 5,101 |
| 2023-05-22 | $30.01 | $30.03 | $29.89 | $29.98 | $29.98 | 10,638 |
| 2023-05-19 | $29.97 | $30.42 | $29.97 | $30.23 | $30.23 | 5,490 |
| 2023-05-18 | $30.18 | $30.18 | $29.93 | $29.95 | $29.95 | 12,333 |
| 2023-05-17 | $30.70 | $30.70 | $30.43 | $30.44 | $30.44 | 8,271 |
| 2023-05-16 | $31.11 | $31.11 | $30.87 | $31.03 | $31.03 | 4,977 |
| 2023-05-15 | $31.09 | $31.18 | $31.09 | $31.18 | $31.18 | 2,928 |
| 2023-05-12 | $31.56 | $31.56 | $31.31 | $31.33 | $31.33 | 3,794 |
| 2023-05-11 | $31.99 | $31.99 | $31.84 | $31.87 | $31.87 | 2,417 |
| 2023-05-10 | $31.81 | $32.03 | $31.81 | $31.96 | $31.96 | 7,253 |
| 2023-05-09 | $31.54 | $31.62 | $31.54 | $31.56 | $31.56 | 3,169 |
| 2023-05-08 | $31.70 | $31.76 | $31.63 | $31.63 | $31.63 | 24,273 |
| 2023-05-05 | $31.79 | $31.85 | $31.68 | $31.78 | $31.78 | 5,375 |
| 2023-05-04 | $31.86 | $32.36 | $31.82 | $32.12 | $32.12 | 11,753 |
| 2023-05-03 | $31.58 | $31.71 | $31.50 | $31.71 | $31.71 | 9,647 |
| 2023-05-02 | $30.67 | $31.08 | $30.67 | $31.00 | $31.00 | 4,926 |
| 2023-05-01 | $30.87 | $30.90 | $30.56 | $30.57 | $30.57 | 8,659 |
| 2023-04-28 | $31.26 | $31.31 | $31.05 | $31.19 | $31.19 | 30,426 |
| 2023-04-27 | $32.25 | $32.30 | $32.20 | $32.30 | $32.30 | 7,924 |
| 2023-04-26 | $32.70 | $32.72 | $32.35 | $32.48 | $32.48 | 3,415 |
| 2023-04-25 | $32.35 | $32.58 | $32.27 | $32.56 | $32.56 | 14,317 |
| 2023-04-24 | $32.05 | $32.16 | $31.99 | $32.16 | $32.16 | 6,002 |
| 2023-04-21 | $32.19 | $32.26 | $32.19 | $32.26 | $32.26 | 5,410 |
| 2023-04-20 | $32.27 | $32.27 | $32.14 | $32.17 | $32.17 | 5,485 |
| 2023-04-19 | $32.09 | $32.09 | $31.88 | $31.94 | $31.94 | 5,541 |
| 2023-04-18 | $32.22 | $32.34 | $32.22 | $32.27 | $32.27 | 1,615 |
| 2023-04-17 | $32.17 | $32.17 | $32.06 | $32.16 | $32.16 | 6,994 |
| 2023-04-14 | $32.79 | $32.80 | $32.43 | $32.46 | $32.46 | 30,812 |
| 2023-04-13 | $33.08 | $33.26 | $32.97 | $32.98 | $32.98 | 27,802 |
| 2023-04-12 | $32.83 | $32.88 | $32.66 | $32.72 | $32.72 | 25,194 |
| 2023-04-11 | $32.78 | $32.78 | $32.45 | $32.50 | $32.50 | 10,635 |
| 2023-04-10 | $32.74 | $32.74 | $32.45 | $32.58 | $32.58 | 12,615 |
| 2023-04-06 | $33.55 | $33.59 | $33.46 | $33.46 | $33.46 | 3,375 |
| 2023-04-05 | $33.87 | $34.00 | $33.75 | $33.77 | $33.77 | 10,023 |
| 2023-04-04 | $33.04 | $33.63 | $33.04 | $33.57 | $33.57 | 3,456 |
| 2023-04-03 | $32.91 | $33.29 | $32.90 | $33.20 | $33.20 | 19,283 |
| 2023-03-31 | $32.92 | $33.07 | $32.81 | $33.02 | $33.02 | 35,641 |
| 2023-03-30 | $33.02 | $33.22 | $33.02 | $33.13 | $33.13 | 8,014 |
| 2023-03-29 | $33.16 | $33.31 | $33.05 | $33.06 | $33.06 | 13,019 |
| 2023-03-28 | $33.97 | $34.17 | $33.91 | $34.11 | $34.11 | 20,393 |
| 2023-03-27 | $33.68 | $33.80 | $33.65 | $33.70 | $33.70 | 19,588 |
| 2023-03-24 | $34.40 | $34.40 | $34.16 | $34.16 | $34.16 | 2,495 |
| 2023-03-23 | $33.90 | $34.29 | $33.87 | $34.25 | $34.25 | 26,707 |
| 2023-03-22 | $33.17 | $34.00 | $33.17 | $33.94 | $33.94 | 12,594 |
| 2023-03-21 | $33.50 | $33.62 | $33.21 | $33.29 | $33.29 | 28,061 |
| 2023-03-20 | $33.77 | $33.88 | $33.68 | $33.85 | $33.85 | 6,821 |
| 2023-03-17 | $33.29 | $33.75 | $33.29 | $33.61 | $33.61 | 15,491 |
| 2023-03-16 | $33.57 | $33.68 | $32.80 | $32.84 | $32.84 | 15,843 |
| 2023-03-15 | $33.30 | $33.39 | $32.82 | $33.01 | $33.01 | 17,273 |
| 2023-03-14 | $32.26 | $32.59 | $32.19 | $32.58 | $32.58 | 19,669 |
| 2023-03-13 | $33.20 | $33.36 | $32.84 | $32.97 | $32.97 | 22,935 |
| 2023-03-10 | $32.03 | $32.58 | $32.03 | $32.26 | $32.26 | 29,142 |
| 2023-03-09 | $31.53 | $31.67 | $31.51 | $31.64 | $31.64 | 14,067 |
| 2023-03-08 | $31.37 | $31.38 | $31.11 | $31.14 | $31.14 | 19,938 |
| 2023-03-07 | $31.62 | $31.62 | $31.17 | $31.17 | $31.17 | 19,795 |
| 2023-03-06 | $31.75 | $31.76 | $31.68 | $31.70 | $31.70 | 9,730 |
| 2023-03-03 | $31.68 | $31.80 | $31.65 | $31.80 | $31.80 | 2,545 |
| 2023-03-02 | $31.35 | $31.41 | $31.35 | $31.41 | $31.41 | 2,577 |
| 2023-03-01 | $31.68 | $31.73 | $31.59 | $31.62 | $31.62 | 10,748 |
| 2023-02-28 | $31.30 | $31.79 | $31.30 | $31.65 | $31.65 | 12,960 |
| 2023-02-27 | $31.66 | $31.74 | $31.59 | $31.63 | $31.63 | 16,041 |
| 2023-02-24 | $31.62 | $31.65 | $31.53 | $31.56 | $31.56 | 9,260 |
| 2023-02-23 | $32.16 | $32.47 | $32.16 | $32.43 | $32.43 | 9,887 |
| 2023-02-22 | $32.47 | $32.47 | $32.26 | $32.27 | $32.27 | 8,036 |
| 2023-02-21 | $32.31 | $32.36 | $32.16 | $32.27 | $32.27 | 16,127 |
| 2023-02-17 | $32.48 | $32.69 | $32.47 | $32.66 | $32.66 | 4,356 |
| 2023-02-16 | $32.55 | $32.90 | $32.55 | $32.81 | $32.81 | 8,233 |
| 2023-02-15 | $32.73 | $32.78 | $32.60 | $32.70 | $32.70 | 10,783 |
| 2023-02-14 | $33.25 | $33.46 | $33.17 | $33.26 | $33.26 | 37,632 |
| 2023-02-13 | $33.53 | $33.62 | $33.34 | $33.62 | $33.62 | 26,285 |
| 2023-02-10 | $34.38 | $34.38 | $34.03 | $34.11 | $34.11 | 23,351 |
| 2023-02-09 | $34.57 | $34.57 | $33.99 | $33.99 | $33.99 | 7,110 |
| 2023-02-08 | $34.10 | $34.23 | $34.08 | $34.08 | $34.08 | 5,231 |
| 2023-02-07 | $33.80 | $34.50 | $33.80 | $34.30 | $34.30 | 9,749 |
| 2023-02-06 | $33.59 | $33.61 | $33.39 | $33.49 | $33.49 | 21,775 |
| 2023-02-03 | $34.74 | $34.83 | $34.25 | $34.25 | $34.25 | 28,736 |
| 2023-02-02 | $35.86 | $35.86 | $35.57 | $35.59 | $35.59 | 12,075 |
| 2023-02-01 | $35.20 | $35.65 | $35.09 | $35.59 | $35.59 | 26,889 |
| 2023-01-31 | $35.00 | $35.06 | $34.80 | $34.85 | $34.85 | 5,199 |
| 2023-01-30 | $34.82 | $34.84 | $34.68 | $34.70 | $34.70 | 5,305 |
| 2023-01-27 | $34.99 | $35.10 | $34.99 | $35.03 | $35.03 | 22,271 |
| 2023-01-26 | $34.93 | $34.96 | $34.66 | $34.85 | $34.85 | 39,533 |
| 2023-01-25 | $35.13 | $35.36 | $35.09 | $35.22 | $35.22 | 27,384 |
| 2023-01-24 | $34.83 | $35.02 | $34.42 | $34.93 | $34.93 | 25,211 |
| 2023-01-23 | $34.58 | $34.77 | $34.53 | $34.66 | $34.66 | 43,039 |
| 2023-01-20 | $34.84 | $35.33 | $34.83 | $35.28 | $35.28 | 36,839 |
| 2023-01-19 | $35.90 | $36.00 | $35.76 | $35.92 | $35.92 | 16,307 |
| 2023-01-18 | $36.28 | $36.32 | $35.63 | $35.66 | $35.66 | 57,897 |
| 2023-01-17 | $36.02 | $36.14 | $35.83 | $36.06 | $36.06 | 90,145 |
| 2023-01-13 | $36.14 | $36.48 | $36.12 | $36.23 | $36.23 | 153,379 |
| 2023-01-12 | $35.01 | $35.67 | $34.71 | $35.57 | $35.57 | 126,485 |
| 2023-01-11 | $33.73 | $33.89 | $33.70 | $33.80 | $33.80 | 37,690 |
| 2023-01-10 | $34.06 | $34.18 | $33.90 | $33.96 | $33.96 | 22,232 |
| 2023-01-09 | $34.07 | $34.31 | $34.06 | $34.19 | $34.19 | 15,381 |
| 2023-01-06 | $33.18 | $34.09 | $33.02 | $34.04 | $34.04 | 35,619 |
| 2023-01-05 | $33.24 | $33.49 | $33.08 | $33.39 | $33.39 | 27,266 |
| 2023-01-04 | $34.74 | $34.74 | $33.75 | $33.75 | $33.75 | 25,645 |
| 2023-01-03 | $34.94 | $35.15 | $34.58 | $34.70 | $34.70 | 144,575 |
| 2022-12-30 | $34.23 | $34.76 | $34.07 | $34.56 | $34.56 | 22,351 |
| 2022-12-29 | $33.50 | $33.71 | $33.45 | $33.66 | $33.66 | 94,981 |
| 2022-12-28 | $33.30 | $33.30 | $32.90 | $32.96 | $32.96 | 52,064 |
| 2022-12-27 | $33.46 | $33.55 | $33.37 | $33.37 | $33.37 | 15,779 |
| 2022-12-23 | $33.76 | $33.82 | $33.66 | $33.79 | $33.79 | 7,576 |
| 2022-12-22 | $34.08 | $34.09 | $33.84 | $34.01 | $34.01 | 23,765 |
| 2022-12-21 | $34.17 | $34.34 | $34.00 | $34.02 | $34.02 | 47,078 |
| 2022-12-20 | $34.05 | $34.97 | $34.02 | $34.43 | $34.43 | 54,981 |
| 2022-12-19 | $32.00 | $32.06 | $31.81 | $31.81 | $31.81 | 24,647 |
| 2022-12-16 | $31.72 | $32.06 | $31.72 | $31.98 | $31.98 | 4,164 |
| 2022-12-15 | $32.08 | $32.15 | $31.34 | $31.60 | $31.60 | 19,519 |
| 2022-12-14 | $32.81 | $33.00 | $32.51 | $32.75 | $32.75 | 15,530 |
| 2022-12-13 | $32.90 | $32.90 | $32.57 | $32.58 | $32.58 | 23,559 |
| 2022-12-12 | $31.88 | $31.90 | $31.50 | $31.53 | $31.53 | 11,232 |
| 2022-12-09 | $32.28 | $32.30 | $32.00 | $32.08 | $32.08 | 10,766 |
| 2022-12-08 | $32.15 | $32.23 | $32.09 | $32.09 | $32.09 | 25,631 |
| 2022-12-07 | $32.14 | $32.25 | $32.02 | $32.18 | $32.18 | 11,717 |
| 2022-12-06 | $32.18 | $32.20 | $31.93 | $31.96 | $31.96 | 8,995 |
| 2022-12-05 | $32.54 | $32.56 | $31.99 | $31.99 | $31.99 | 19,784 |
| 2022-12-02 | $32.83 | $33.29 | $32.70 | $33.29 | $33.29 | 15,811 |
| 2022-12-01 | $32.41 | $32.83 | $32.14 | $32.76 | $32.76 | 174,726 |
| 2022-11-30 | $30.97 | $31.67 | $30.71 | $31.55 | $31.55 | 9,955 |
| 2022-11-29 | $31.16 | $31.41 | $31.15 | $31.19 | $31.19 | 16,800 |
| 2022-11-28 | $31.26 | $31.37 | $31.10 | $31.13 | $31.13 | 7,035 |
| 2022-11-25 | $30.89 | $31.09 | $30.89 | $31.08 | $31.08 | 3,629 |
| 2022-11-23 | $30.27 | $30.95 | $30.27 | $30.90 | $30.90 | 3,759 |
| 2022-11-22 | $30.12 | $30.17 | $30.06 | $30.14 | $30.14 | 14,153 |
| 2022-11-21 | $30.11 | $30.11 | $29.72 | $29.75 | $29.75 | 14,694 |
| 2022-11-18 | $30.79 | $30.82 | $30.55 | $30.55 | $30.55 | 2,206 |
| 2022-11-17 | $30.55 | $30.66 | $30.39 | $30.61 | $30.61 | 24,956 |
| 2022-11-16 | $31.00 | $31.04 | $30.85 | $30.95 | $30.95 | 25,187 |
| 2022-11-15 | $31.19 | $31.19 | $30.87 | $31.10 | $31.10 | 22,277 |
| 2022-11-14 | $30.47 | $30.86 | $30.41 | $30.86 | $30.86 | 33,827 |
| 2022-11-11 | $30.98 | $31.40 | $30.88 | $31.30 | $31.30 | 56,642 |
| 2022-11-10 | $29.36 | $30.20 | $29.36 | $30.20 | $30.20 | 51,187 |
| 2022-11-09 | $28.25 | $28.39 | $28.07 | $28.13 | $28.13 | 5,895 |
| 2022-11-08 | $28.22 | $28.57 | $28.22 | $28.50 | $28.50 | 27,144 |
| 2022-11-07 | $28.25 | $28.25 | $28.08 | $28.11 | $28.11 | 11,186 |
| 2022-11-04 | $27.86 | $28.12 | $27.79 | $28.08 | $28.08 | 10,766 |
| 2022-11-03 | $27.58 | $27.65 | $27.42 | $27.49 | $27.49 | 7,477 |
| 2022-11-02 | $27.98 | $28.36 | $27.69 | $27.69 | $27.69 | 28,955 |
| 2022-11-01 | $27.88 | $27.88 | $27.50 | $27.56 | $27.56 | 12,031 |
| 2022-10-31 | $27.32 | $27.42 | $27.28 | $27.33 | $27.33 | 27,213 |
| 2022-10-28 | $27.75 | $27.87 | $27.70 | $27.81 | $27.81 | 36,077 |
| 2022-10-27 | $28.28 | $28.50 | $28.28 | $28.33 | $28.33 | 32,179 |
| 2022-10-26 | $27.95 | $28.32 | $27.95 | $28.26 | $28.26 | 52,254 |
| 2022-10-25 | $27.64 | $27.83 | $27.54 | $27.70 | $27.70 | 39,192 |
| 2022-10-24 | $27.23 | $27.46 | $27.19 | $27.34 | $27.34 | 47,829 |
| 2022-10-21 | $26.46 | $28.33 | $26.40 | $27.78 | $27.78 | 234,369 |
| 2022-10-20 | $27.03 | $27.15 | $26.88 | $26.93 | $26.93 | 63,624 |
| 2022-10-19 | $27.09 | $27.13 | $27.04 | $27.08 | $27.08 | 71,388 |
| 2022-10-18 | $27.37 | $27.38 | $27.24 | $27.26 | $27.26 | 20,323 |
| 2022-10-17 | $27.40 | $27.47 | $27.31 | $27.31 | $27.31 | 44,545 |
| 2022-10-14 | $27.73 | $27.80 | $27.41 | $27.53 | $27.53 | 40,053 |
| 2022-10-13 | $28.00 | $28.08 | $27.93 | $28.02 | $28.02 | 14,552 |
| 2022-10-12 | $28.19 | $28.20 | $28.10 | $28.14 | $28.14 | 21,465 |
| 2022-10-11 | $28.56 | $28.68 | $28.55 | $28.60 | $28.60 | 13,907 |
| 2022-10-10 | $28.67 | $28.67 | $28.54 | $28.64 | $28.64 | 3,137 |
| 2022-10-07 | $28.83 | $28.92 | $28.71 | $28.74 | $28.74 | 10,244 |
| 2022-10-06 | $29.04 | $29.04 | $28.82 | $28.87 | $28.87 | 7,223 |
| 2022-10-05 | $29.11 | $29.14 | $28.96 | $29.05 | $29.05 | 13,884 |
| 2022-10-04 | $29.03 | $29.38 | $29.03 | $29.26 | $29.26 | 21,656 |
| 2022-10-03 | $28.95 | $29.22 | $28.93 | $29.02 | $29.02 | 19,349 |
| 2022-09-30 | $29.11 | $29.15 | $28.98 | $29.06 | $29.06 | 11,416 |
| 2022-09-29 | $29.09 | $29.22 | $29.06 | $29.13 | $29.13 | 7,344 |
| 2022-09-28 | $29.17 | $29.36 | $29.09 | $29.32 | $29.32 | 10,372 |
| 2022-09-27 | $29.08 | $29.09 | $28.96 | $28.98 | $28.98 | 10,719 |
| 2022-09-26 | $29.31 | $29.33 | $29.02 | $29.13 | $29.13 | 20,482 |
| 2022-09-23 | $29.84 | $29.84 | $29.62 | $29.64 | $29.64 | 24,131 |
| 2022-09-22 | $30.48 | $30.54 | $30.00 | $30.06 | $30.06 | 45,900 |
| 2022-09-21 | $29.42 | $29.57 | $29.17 | $29.47 | $29.47 | 19,459 |
| 2022-09-20 | $29.46 | $29.57 | $29.43 | $29.52 | $29.52 | 3,521 |
| 2022-09-19 | $29.62 | $29.75 | $29.59 | $29.75 | $29.75 | 14,607 |
| 2022-09-16 | $29.76 | $29.88 | $29.76 | $29.87 | $29.87 | 10,370 |
| 2022-09-15 | $29.63 | $29.70 | $29.60 | $29.63 | $29.63 | 3,802 |
| 2022-09-14 | $29.89 | $30.00 | $29.75 | $29.76 | $29.76 | 15,161 |
| 2022-09-13 | $29.27 | $29.51 | $29.20 | $29.22 | $29.22 | 33,834 |
| 2022-09-12 | $29.92 | $30.20 | $29.91 | $29.93 | $29.93 | 22,001 |
| 2022-09-09 | $30.06 | $30.14 | $29.98 | $30.00 | $30.00 | 32,686 |
| 2022-09-08 | $29.37 | $29.57 | $29.36 | $29.47 | $29.47 | 15,604 |
| 2022-09-07 | $29.24 | $29.62 | $29.09 | $29.61 | $29.61 | 27,597 |
| 2022-09-06 | $30.14 | $30.21 | $29.90 | $30.00 | $30.00 | 80,511 |
| 2022-09-02 | $31.14 | $31.23 | $31.07 | $31.11 | $31.11 | 18,800 |
| 2022-09-01 | $31.53 | $31.53 | $31.11 | $31.12 | $31.12 | 24,613 |
| 2022-08-31 | $31.77 | $31.89 | $31.70 | $31.71 | $31.71 | 7,882 |
| 2022-08-30 | $31.92 | $31.99 | $31.68 | $31.81 | $31.81 | 9,234 |
| 2022-08-29 | $32.00 | $32.00 | $31.74 | $31.77 | $31.77 | 13,708 |
| 2022-08-26 | $32.61 | $32.61 | $32.38 | $32.38 | $32.38 | 8,960 |
| 2022-08-25 | $32.57 | $32.88 | $32.57 | $32.87 | $32.87 | 4,892 |
| 2022-08-24 | $32.62 | $32.67 | $32.55 | $32.56 | $32.56 | 3,627 |
| 2022-08-23 | $32.37 | $33.11 | $32.35 | $32.70 | $32.70 | 31,827 |
| 2022-08-22 | $32.60 | $32.60 | $32.35 | $32.40 | $32.40 | 4,966 |
| 2022-08-19 | $32.65 | $32.75 | $32.59 | $32.71 | $32.71 | 8,594 |
| 2022-08-18 | $33.65 | $33.65 | $33.16 | $33.17 | $33.17 | 9,786 |
| 2022-08-17 | $33.58 | $33.65 | $33.38 | $33.58 | $33.58 | 11,591 |
| 2022-08-16 | $33.89 | $34.05 | $33.83 | $34.05 | $34.05 | 5,051 |
| 2022-08-15 | $34.86 | $34.86 | $34.49 | $34.51 | $34.51 | 4,229 |
| 2022-08-12 | $34.44 | $34.50 | $34.30 | $34.46 | $34.46 | 4,813 |
| 2022-08-11 | $35.18 | $35.18 | $34.61 | $34.61 | $34.61 | 14,371 |
| 2022-08-10 | $34.64 | $35.14 | $34.61 | $34.71 | $34.71 | 36,182 |
| 2022-08-09 | $33.66 | $33.72 | $33.60 | $33.60 | $33.60 | 3,730 |
| 2022-08-08 | $33.78 | $33.93 | $33.61 | $33.64 | $33.64 | 14,948 |
| 2022-08-05 | $33.82 | $33.82 | $33.45 | $33.70 | $33.70 | 17,197 |
| 2022-08-04 | $34.42 | $34.80 | $34.35 | $34.80 | $34.80 | 22,922 |
| 2022-08-03 | $34.49 | $34.49 | $33.92 | $34.24 | $34.24 | 10,428 |
| 2022-08-02 | $35.68 | $35.78 | $34.69 | $34.72 | $34.72 | 17,500 |
| 2022-08-01 | $35.29 | $35.50 | $35.26 | $35.48 | $35.48 | 18,048 |
| 2022-07-29 | $34.06 | $34.65 | $34.06 | $34.61 | $34.61 | 129,499 |
| 2022-07-28 | $33.95 | $34.16 | $33.91 | $34.12 | $34.12 | 22,079 |
| 2022-07-27 | $32.95 | $33.06 | $32.61 | $33.04 | $33.04 | 9,439 |
| 2022-07-26 | $33.13 | $33.13 | $32.88 | $32.92 | $32.92 | 3,534 |
| 2022-07-25 | $33.14 | $33.14 | $32.98 | $32.99 | $32.99 | 1,705 |
| 2022-07-22 | $33.03 | $33.42 | $33.03 | $33.26 | $33.26 | 6,051 |
| 2022-07-21 | $32.27 | $32.57 | $32.27 | $32.53 | $32.53 | 17,555 |
| 2022-07-20 | $32.34 | $32.34 | $32.21 | $32.26 | $32.26 | 9,511 |
| 2022-07-19 | $32.57 | $32.60 | $32.26 | $32.28 | $32.28 | 4,567 |
| 2022-07-18 | $32.26 | $32.36 | $32.25 | $32.32 | $32.32 | 14,497 |
| 2022-07-15 | $32.02 | $32.17 | $31.99 | $32.14 | $32.14 | 7,248 |
| 2022-07-14 | $31.83 | $32.02 | $31.76 | $31.96 | $31.96 | 42,322 |
| 2022-07-13 | $32.60 | $32.76 | $32.45 | $32.71 | $32.71 | 16,567 |
| 2022-07-12 | $33.06 | $33.09 | $32.94 | $32.94 | $32.94 | 7,148 |
| 2022-07-11 | $32.65 | $32.73 | $32.60 | $32.69 | $32.69 | 9,659 |
| 2022-07-08 | $33.20 | $33.40 | $33.20 | $33.32 | $33.32 | 4,848 |
| 2022-07-07 | $33.48 | $33.50 | $33.33 | $33.38 | $33.38 | 6,671 |
| 2022-07-06 | $33.95 | $34.20 | $33.38 | $33.42 | $33.42 | 4,720 |
| 2022-07-05 | $33.47 | $33.53 | $33.34 | $33.49 | $33.49 | 10,511 |
| 2022-07-01 | $33.60 | $33.85 | $33.60 | $33.72 | $33.72 | 5,560 |
| 2022-06-30 | $33.50 | $33.59 | $33.37 | $33.49 | $33.49 | 9,121 |
| 2022-06-29 | $33.00 | $33.17 | $32.88 | $33.10 | $33.10 | 8,465 |
| 2022-06-28 | $33.33 | $33.33 | $33.26 | $33.31 | $33.31 | 5,141 |
| 2022-06-27 | $33.70 | $33.90 | $33.64 | $33.68 | $33.68 | 11,582 |
| 2022-06-24 | $33.82 | $34.01 | $33.75 | $33.83 | $33.83 | 3,476 |
| 2022-06-23 | $34.04 | $34.26 | $33.93 | $33.94 | $33.94 | 17,303 |
| 2022-06-22 | $33.46 | $33.55 | $33.31 | $33.31 | $33.31 | 6,567 |
| 2022-06-21 | $33.43 | $33.43 | $33.14 | $33.14 | $33.14 | 40,791 |
| 2022-06-17 | $34.14 | $34.14 | $33.71 | $33.96 | $33.96 | 12,652 |
| 2022-06-16 | $35.19 | $35.81 | $35.11 | $35.51 | $35.51 | 29,629 |
| 2022-06-15 | $34.15 | $34.69 | $34.09 | $34.68 | $34.68 | 19,527 |
| 2022-06-14 | $34.25 | $34.26 | $33.80 | $33.94 | $33.94 | 24,276 |
| 2022-06-13 | $34.52 | $34.69 | $34.22 | $34.33 | $34.33 | 21,935 |
| 2022-06-10 | $34.41 | $34.46 | $34.31 | $34.31 | $34.31 | 14,789 |
| 2022-06-09 | $34.38 | $34.50 | $34.30 | $34.31 | $34.31 | 8,458 |
| 2022-06-08 | $34.50 | $34.57 | $34.38 | $34.40 | $34.40 | 10,069 |
| 2022-06-07 | $35.18 | $35.35 | $35.13 | $35.23 | $35.23 | 10,552 |
| 2022-06-06 | $36.20 | $36.20 | $35.58 | $35.65 | $35.65 | 9,825 |
| 2022-06-03 | $36.41 | $36.44 | $36.15 | $36.19 | $36.19 | 7,109 |
| 2022-06-02 | $36.86 | $36.86 | $36.70 | $36.75 | $36.75 | 382 |
| 2022-06-01 | $37.09 | $37.09 | $36.56 | $36.59 | $36.59 | 8,231 |
| 2022-05-31 | $37.67 | $37.67 | $37.37 | $37.41 | $37.41 | 3,685 |
| 2022-05-27 | $38.50 | $38.50 | $38.35 | $38.39 | $38.39 | 1,959 |
| 2022-05-26 | $38.36 | $38.40 | $38.32 | $38.40 | $38.40 | 2,819 |
| 2022-05-25 | $38.36 | $38.39 | $38.18 | $38.31 | $38.31 | 7,081 |
| 2022-05-24 | $38.51 | $38.83 | $38.51 | $38.56 | $38.56 | 6,286 |
| 2022-05-23 | $38.15 | $38.18 | $37.94 | $37.95 | $37.95 | 3,157 |
| 2022-05-20 | $37.92 | $38.12 | $37.76 | $37.98 | $37.98 | 4,281 |
| 2022-05-19 | $38.23 | $38.31 | $38.06 | $38.09 | $38.09 | 8,329 |
| 2022-05-18 | $37.45 | $37.81 | $37.45 | $37.77 | $37.77 | 13,346 |
| 2022-05-17 | $36.95 | $37.20 | $36.95 | $37.10 | $37.10 | 7,815 |
| 2022-05-16 | $37.34 | $37.34 | $37.08 | $37.28 | $37.28 | 9,068 |
| 2022-05-13 | $37.22 | $37.23 | $37.11 | $37.13 | $37.13 | 4,784 |
| 2022-05-12 | $37.95 | $38.10 | $37.67 | $37.67 | $37.67 | 13,862 |
| 2022-05-11 | $36.55 | $37.04 | $36.55 | $36.81 | $36.81 | 7,186 |
| 2022-05-10 | $36.75 | $36.75 | $36.55 | $36.55 | $36.55 | 7,112 |
| 2022-05-09 | $36.32 | $36.68 | $36.32 | $36.63 | $36.63 | 3,540 |
| 2022-05-06 | $36.55 | $36.57 | $36.45 | $36.47 | $36.47 | 4,814 |
| 2022-05-05 | $37.04 | $37.04 | $36.49 | $36.75 | $36.75 | 14,022 |
| 2022-05-04 | $36.77 | $37.29 | $36.74 | $37.27 | $37.27 | 3,210 |
| 2022-05-03 | $36.84 | $36.89 | $36.71 | $36.71 | $36.71 | 1,704 |
| 2022-05-02 | $36.72 | $36.75 | $36.64 | $36.69 | $36.69 | 2,806 |
| 2022-04-29 | $36.66 | $37.14 | $36.64 | $36.93 | $36.93 | 12,189 |
| 2022-04-28 | $36.33 | $36.46 | $36.12 | $36.27 | $36.27 | 18,844 |
| 2022-04-27 | $37.93 | $37.93 | $37.65 | $37.79 | $37.79 | 7,309 |
| 2022-04-26 | $38.43 | $38.51 | $38.25 | $38.30 | $38.30 | 14,543 |
| 2022-04-25 | $37.95 | $38.26 | $37.95 | $38.09 | $38.09 | 12,553 |
| 2022-04-22 | $37.73 | $37.84 | $37.38 | $37.66 | $37.66 | 3,751 |
| 2022-04-21 | $37.82 | $37.82 | $37.61 | $37.81 | $37.81 | 14,612 |
| 2022-04-20 | $38.08 | $38.27 | $38.03 | $38.17 | $38.17 | 23,689 |
| 2022-04-19 | $37.63 | $37.68 | $37.47 | $37.48 | $37.48 | 24,221 |
| 2022-04-18 | $38.87 | $38.89 | $38.65 | $38.65 | $38.65 | 2,130 |
| 2022-04-14 | $39.31 | $39.31 | $39.28 | $39.28 | $39.28 | 1,291 |
| 2022-04-13 | $39.41 | $39.45 | $39.40 | $39.45 | $39.45 | 2,456 |
| 2022-04-12 | $39.75 | $39.80 | $39.67 | $39.67 | $39.67 | 2,640 |
| 2022-04-11 | $39.55 | $39.61 | $39.51 | $39.61 | $39.61 | 4,146 |
| 2022-04-08 | $40.19 | $40.47 | $40.19 | $40.31 | $40.31 | 2,930 |
| 2022-04-07 | $40.57 | $40.59 | $40.52 | $40.56 | $40.56 | 5,748 |
| 2022-04-06 | $40.50 | $40.82 | $40.50 | $40.68 | $40.68 | 555 |
| 2022-04-05 | $41.28 | $41.28 | $40.76 | $40.76 | $40.76 | 6,531 |
| 2022-04-04 | $41.34 | $41.36 | $41.33 | $41.36 | $41.36 | 635 |
| 2022-04-01 | $41.24 | $41.54 | $41.24 | $41.52 | $41.52 | 882 |
| 2022-03-31 | $42.12 | $42.28 | $42.02 | $42.09 | $42.09 | 1,358 |
| 2022-03-30 | $42.02 | $42.02 | $41.90 | $42.02 | $42.02 | 3,754 |
| 2022-03-29 | $41.74 | $41.74 | $41.30 | $41.30 | $41.30 | 3,964 |
| 2022-03-28 | $40.86 | $40.86 | $40.68 | $40.68 | $40.68 | 4,502 |
| 2022-03-25 | $41.80 | $41.94 | $41.80 | $41.86 | $41.86 | 1,889 |
| 2022-03-24 | $41.98 | $42.00 | $41.71 | $41.71 | $41.71 | 3,919 |
| 2022-03-23 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 235 |
| 2022-03-22 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 530 |
| 2022-03-21 | $43.95 | $43.95 | $43.76 | $43.76 | $43.76 | 456 |
| 2022-03-18 | $43.92 | $44.01 | $43.92 | $44.01 | $44.01 | 1,887 |
| 2022-03-17 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 364 |
| 2022-03-16 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 121 |
| 2022-03-15 | $44.85 | $44.85 | $44.63 | $44.63 | $44.63 | 102 |
| 2022-03-14 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 345 |
| 2022-03-11 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 239 |
| 2022-03-10 | $46.37 | $46.37 | $46.36 | $46.36 | $46.36 | 146 |
| 2022-03-09 | $46.59 | $46.59 | $46.58 | $46.58 | $46.58 | 194 |
| 2022-03-08 | $46.73 | $46.76 | $46.73 | $46.74 | $46.74 | 4,131 |
| 2022-03-07 | $47.00 | $47.04 | $47.00 | $47.04 | $47.04 | 449 |
| 2022-03-04 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 86 |
| 2022-03-03 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 165 |
| 2022-03-02 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 156 |
| 2022-03-01 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 24 |
| 2022-02-28 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 614 |
| 2022-02-25 | $46.84 | $46.84 | $46.78 | $46.78 | $46.78 | 580 |
| 2022-02-24 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 186 |
| 2022-02-23 | $47.12 | $47.28 | $47.12 | $47.28 | $47.28 | 2,813 |
| 2022-02-22 | $47.15 | $47.33 | $47.15 | $47.27 | $47.27 | 1,653 |
| 2022-02-18 | $47.35 | $47.35 | $47.22 | $47.22 | $47.22 | 2,232 |
| 2022-02-17 | $47.31 | $47.34 | $47.31 | $47.34 | $47.34 | 186 |
| 2022-02-16 | $46.94 | $46.96 | $46.94 | $46.96 | $46.96 | 114 |
| 2022-02-15 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 22 |
| 2022-02-14 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 119 |
| 2022-02-11 | $46.52 | $47.11 | $46.52 | $47.06 | $47.06 | 659 |
| 2022-02-10 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 111 |
| 2022-02-09 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 206 |
| 2022-02-08 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 629 |
| 2022-02-07 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 189 |
| 2022-02-04 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 12 |
| 2022-02-03 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 106 |
| 2022-02-02 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 28 |
| 2022-02-01 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 83 |
| 2022-01-31 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 103 |
| 2022-01-28 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 113 |
| 2022-01-27 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 204 |
| 2022-01-26 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 106 |
| 2022-01-25 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 46 |
| 2022-01-24 | $48.29 | $48.30 | $48.17 | $48.17 | $48.17 | 1,004 |
| 2022-01-21 | $48.42 | $48.43 | $48.42 | $48.43 | $48.43 | 206 |
| 2022-01-20 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 83 |
| 2022-01-19 | $47.85 | $47.94 | $47.85 | $47.94 | $47.94 | 159 |
| 2022-01-18 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 198 |
| 2022-01-14 | $48.45 | $48.45 | $48.01 | $48.01 | $48.01 | 1,082 |
| 2022-01-13 | $48.10 | $48.12 | $48.06 | $48.06 | $48.06 | 1,204 |
| 2022-01-12 | $47.52 | $47.80 | $47.52 | $47.72 | $47.72 | 468 |
| 2022-01-11 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 134 |
| 2022-01-10 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 67 |
| 2022-01-07 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 27 |
| 2022-01-06 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 27 |
| 2022-01-05 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 43 |
| 2022-01-04 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 302 |
| 2022-01-03 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 71 |
| 2021-12-31 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 47 |
| 2021-12-30 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 45 |
| 2021-12-29 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 59 |
| 2021-12-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 19 |
| 2021-12-27 | $47.50 | $47.50 | $47.48 | $47.48 | $47.48 | 198 |
| 2021-12-23 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 13 |
| 2021-12-22 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 55 |
| 2021-12-21 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 28 |
| 2021-12-20 | $48.52 | $48.52 | $48.51 | $48.51 | $48.51 | 384 |
| 2021-12-17 | $48.81 | $48.81 | $48.46 | $48.49 | $48.49 | 770 |
| 2021-12-16 | $48.40 | $48.58 | $48.40 | $48.57 | $48.57 | 821 |
| 2021-12-15 | $48.28 | $48.28 | $48.25 | $48.27 | $48.27 | 237 |
| 2021-12-14 | $48.50 | $48.50 | $48.49 | $48.49 | $48.49 | 184 |
| 2021-12-13 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 140 |
| 2021-12-10 | $48.78 | $48.78 | $48.77 | $48.77 | $48.77 | 581 |
| 2021-12-09 | $48.68 | $48.77 | $48.68 | $48.77 | $48.77 | 510 |
| 2021-12-08 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 108 |
| 2021-12-07 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 50 |
| 2021-12-06 | $49.01 | $49.01 | $48.74 | $48.74 | $48.74 | 420 |
| 2021-12-03 | $48.66 | $49.32 | $48.66 | $49.32 | $49.32 | 315 |
| 2021-12-02 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 61 |
| 2021-12-01 | $49.40 | $49.40 | $49.29 | $49.29 | $49.29 | 274 |
| 2021-11-30 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 104 |
| 2021-11-29 | $48.55 | $48.60 | $48.55 | $48.60 | $48.60 | 316 |
| 2021-11-26 | $48.96 | $49.00 | $48.96 | $49.00 | $49.00 | 260 |
| 2021-11-24 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 42 |
| 2021-11-23 | $47.54 | $47.54 | $47.39 | $47.39 | $47.39 | 134 |
| 2021-11-22 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 83 |
| 2021-11-19 | $48.36 | $48.36 | $48.32 | $48.33 | $48.33 | 490 |
| 2021-11-18 | $48.17 | $48.17 | $48.16 | $48.16 | $48.16 | 160 |
| 2021-11-17 | $47.85 | $48.37 | $47.85 | $48.24 | $48.24 | 637 |
| 2021-11-16 | $47.87 | $47.87 | $47.66 | $47.66 | $47.66 | 267 |
| 2021-11-15 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 28 |
| 2021-11-12 | $48.41 | $48.46 | $48.41 | $48.46 | $48.46 | 301 |
| 2021-11-11 | $48.29 | $48.31 | $48.26 | $48.29 | $48.29 | 4,157 |
| 2021-11-10 | $48.61 | $48.61 | $48.45 | $48.45 | $48.45 | 4,271 |
| 2021-11-09 | $49.23 | $49.34 | $49.23 | $49.34 | $49.34 | 281 |
| 2021-11-08 | $49.14 | $49.14 | $49.01 | $49.05 | $49.05 | 1,629 |
| 2021-11-05 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 5 |
| 2021-11-04 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 51 |
| 2021-11-03 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 25 |
| 2021-11-02 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 4 |
| 2021-11-01 | $48.13 | $48.37 | $48.13 | $48.37 | $48.37 | 407 |
| 2021-10-29 | $48.43 | $48.43 | $48.41 | $48.41 | $48.41 | 109 |
| 2021-10-28 | $48.87 | $48.96 | $48.75 | $48.75 | $48.75 | 225 |
| 2021-10-27 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 89 |
| 2021-10-26 | $48.29 | $48.31 | $48.29 | $48.30 | $48.30 | 638 |
| 2021-10-25 | $48.68 | $48.68 | $48.65 | $48.65 | $48.65 | 1,648 |
| 2021-10-22 | $48.54 | $48.88 | $48.54 | $48.88 | $48.88 | 159 |
| 2021-10-21 | $48.68 | $48.68 | $48.39 | $48.39 | $48.39 | 2,361 |
| 2021-10-20 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 21 |
| 2021-10-19 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 52 |
| 2021-10-18 | $48.18 | $48.18 | $48.15 | $48.15 | $48.15 | 745 |
| 2021-10-15 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 127 |
| 2021-10-14 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 56 |
| 2021-10-13 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 142 |
| 2021-10-12 | $48.74 | $48.79 | $48.74 | $48.79 | $48.79 | 359 |
| 2021-10-11 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 296 |
| 2021-10-08 | $50.35 | $50.35 | $49.99 | $49.99 | $49.99 | 526 |
| 2021-10-07 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 1 |
| 2021-10-06 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 23 |
| 2021-10-05 | $50.73 | $50.73 | $50.66 | $50.67 | $50.67 | 2,510 |
| 2021-10-04 | $51.04 | $51.18 | $51.04 | $51.17 | $51.17 | 1,339 |
| 2021-10-01 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 62 |
| 2021-09-30 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 98 |
| 2021-09-29 | $50.30 | $50.30 | $50.23 | $50.23 | $50.23 | 172 |
| 2021-09-28 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 19 |
| 2021-09-27 | $51.17 | $51.25 | $51.12 | $51.12 | $51.12 | 337 |
| 2021-09-24 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 285 |
| 2021-09-23 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 78 |
| 2021-09-22 | $52.41 | $52.46 | $52.31 | $52.31 | $52.31 | 2,426 |
| 2021-09-21 | $52.76 | $52.85 | $52.76 | $52.85 | $52.85 | 978 |
| 2021-09-20 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 36 |
| 2021-09-17 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 820 |
| 2021-09-16 | $52.42 | $52.42 | $52.35 | $52.36 | $52.36 | 820 |
| 2021-09-15 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 43 |
| 2021-09-14 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 2,250 |
| 2021-09-13 | $52.12 | $52.15 | $52.09 | $52.09 | $52.09 | 2,250 |
| 2021-09-10 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 46 |
| 2021-09-09 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 527 |
| 2021-09-08 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 22 |
| 2021-09-07 | $51.87 | $51.87 | $51.81 | $51.81 | $51.81 | 485 |
| 2021-09-03 | $52.45 | $52.45 | $52.42 | $52.42 | $52.42 | 410 |
| 2021-09-02 | $52.12 | $52.18 | $52.12 | $52.18 | $52.18 | 1,001 |
| 2021-09-01 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 2 |
| 2021-08-31 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 21 |
| 2021-08-30 | $52.19 | $52.24 | $52.17 | $52.24 | $52.24 | 1,606 |
| 2021-08-27 | $51.90 | $52.30 | $51.90 | $52.30 | $52.30 | 303 |
| 2021-08-26 | $52.06 | $52.09 | $52.06 | $52.09 | $52.09 | 218 |
| 2021-08-25 | $52.05 | $52.15 | $52.05 | $52.11 | $52.11 | 325 |
| 2021-08-24 | $52.54 | $52.55 | $52.40 | $52.46 | $52.46 | 1,419 |
| 2021-08-23 | $52.26 | $52.45 | $52.26 | $52.45 | $52.45 | 1,222 |
| 2021-08-20 | $52.27 | $52.32 | $52.27 | $52.32 | $52.32 | 991 |
| 2021-08-19 | $52.41 | $52.45 | $52.33 | $52.35 | $52.35 | 737 |
| 2021-08-18 | $52.27 | $52.33 | $52.11 | $52.33 | $52.33 | 2,486 |
| 2021-08-17 | $52.58 | $52.60 | $52.52 | $52.55 | $52.55 | 1,246 |
| 2021-08-16 | $52.90 | $52.97 | $52.85 | $52.88 | $52.88 | 3,211 |
| 2021-08-13 | $52.04 | $52.58 | $52.04 | $52.58 | $52.58 | 1,209 |
| 2021-08-12 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 53 |
| 2021-08-11 | $51.67 | $51.77 | $51.67 | $51.77 | $51.77 | 15,280 |
| 2021-08-10 | $51.65 | $51.65 | $51.63 | $51.63 | $51.63 | 2,175 |
| 2021-08-09 | $51.96 | $51.96 | $51.86 | $51.86 | $51.86 | 428 |
| 2021-08-06 | $51.86 | $51.96 | $51.86 | $51.96 | $51.96 | 673 |
| 2021-08-05 | $52.45 | $52.45 | $52.39 | $52.41 | $52.41 | 492 |
| 2021-08-04 | $52.54 | $52.69 | $52.54 | $52.69 | $52.69 | 299 |
| 2021-08-03 | $53.06 | $53.08 | $53.06 | $53.08 | $53.08 | 2,075 |
| 2021-08-02 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 59 |
| 2021-07-30 | $52.47 | $52.47 | $52.46 | $52.46 | $52.46 | 284 |
| 2021-07-29 | $52.41 | $52.73 | $52.41 | $52.73 | $52.73 | 435 |
| 2021-07-28 | $52.01 | $52.32 | $52.01 | $52.32 | $52.32 | 2,041 |
| 2021-07-27 | $52.54 | $52.54 | $52.46 | $52.46 | $52.46 | 732 |
| 2021-07-26 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 339 |
| 2021-07-23 | $51.71 | $51.71 | $51.69 | $51.69 | $51.69 | 613 |
| 2021-07-22 | $52.10 | $52.10 | $52.07 | $52.07 | $52.07 | 437 |
| 2021-07-21 | $51.86 | $51.94 | $51.86 | $51.94 | $51.94 | 1,544 |
| 2021-07-20 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 349 |
| 2021-07-19 | $52.98 | $52.99 | $52.71 | $52.71 | $52.71 | 16,128 |
| 2021-07-16 | $52.12 | $52.15 | $52.08 | $52.15 | $52.15 | 2,196 |
| 2021-07-15 | $52.24 | $52.41 | $52.24 | $52.41 | $52.41 | 466 |
| 2021-07-14 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 62 |
| 2021-07-13 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 23 |
| 2021-07-12 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 500 |
| 2021-07-09 | $52.27 | $52.27 | $52.12 | $52.12 | $52.12 | 500 |
| 2021-07-08 | $52.38 | $52.44 | $52.38 | $52.44 | $52.44 | 350 |
| 2021-07-07 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 171 |
| 2021-07-06 | $51.48 | $51.65 | $51.48 | $51.65 | $51.65 | 534 |
| 2021-07-02 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 304 |
| 2021-07-01 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 276 |
| 2021-06-30 | $51.66 | $51.66 | $51.26 | $51.26 | $51.26 | 295 |
| 2021-06-29 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 4 |
| 2021-06-28 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 32 |
| 2021-06-25 | $51.46 | $51.55 | $51.46 | $51.55 | $51.55 | 221 |
| 2021-06-24 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 1 |
| 2021-06-23 | $51.47 | $51.47 | $51.34 | $51.34 | $51.34 | 686 |
| 2021-06-22 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 537 |
| 2021-06-21 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 7 |
| 2021-06-18 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 0 |
| 2021-06-17 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 30 |
| 2021-06-16 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 30 |
| 2021-06-15 | $52.40 | $52.40 | $52.19 | $52.23 | $52.23 | 1,554 |
| 2021-06-14 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 59 |
| 2021-06-11 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 0 |
| 2021-06-10 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 461 |
| 2021-06-09 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 461 |
| 2021-06-08 | $52.82 | $52.84 | $52.82 | $52.82 | $52.82 | 612 |
| 2021-06-07 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 5 |
| 2021-06-04 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 9 |
| 2021-06-03 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 134 |
| 2021-06-02 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 384 |
| 2021-06-01 | $52.80 | $52.89 | $52.80 | $52.83 | $52.83 | 2,468 |
| 2021-05-28 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 148 |
| 2021-05-27 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 80 |
| 2021-05-26 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 120 |
| 2021-05-25 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 668 |
| 2021-05-24 | $53.54 | $53.54 | $53.52 | $53.52 | $53.52 | 207 |
| 2021-05-21 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 473 |
| 2021-05-20 | $53.50 | $53.51 | $53.50 | $53.51 | $53.51 | 302 |
| 2021-05-19 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 442 |
| 2021-05-18 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 442 |
| 2021-05-17 | $53.13 | $53.14 | $53.13 | $53.14 | $53.14 | 692 |
| 2021-05-14 | $52.97 | $52.98 | $52.89 | $52.98 | $52.98 | 554 |
| 2021-05-13 | $52.74 | $52.90 | $52.74 | $52.90 | $52.90 | 1,463 |
| 2021-05-12 | $52.80 | $52.80 | $52.74 | $52.75 | $52.75 | 1,680 |
| 2021-05-11 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 110 |
| 2021-05-10 | $53.59 | $53.59 | $53.55 | $53.55 | $53.55 | 667 |
| 2021-05-07 | $53.65 | $53.74 | $53.65 | $53.74 | $53.74 | 860 |
| 2021-05-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 85 |
| 2021-05-05 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 86 |
| 2021-05-04 | $53.08 | $53.08 | $53.05 | $53.05 | $53.05 | 424 |
| 2021-05-03 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 1,382 |
| 2021-04-30 | $53.27 | $53.27 | $53.04 | $53.04 | $53.04 | 1,881 |
| 2021-04-29 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 140 |
| 2021-04-28 | $53.45 | $53.75 | $53.45 | $53.75 | $53.75 | 291 |
| 2021-04-27 | $53.84 | $53.84 | $53.63 | $53.63 | $53.63 | 254 |
| 2021-04-26 | $54.20 | $54.23 | $54.20 | $54.23 | $54.23 | 329 |
| 2021-04-23 | $54.39 | $54.50 | $54.39 | $54.50 | $54.50 | 177 |
| 2021-04-22 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 45 |
| 2021-04-21 | $54.30 | $54.31 | $54.27 | $54.31 | $54.31 | 1,137 |
| 2021-04-20 | $54.00 | $54.31 | $54.00 | $54.31 | $54.31 | 131 |
| 2021-04-19 | $54.12 | $54.29 | $54.12 | $54.23 | $54.23 | 5,006 |
| 2021-04-16 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 400 |
| 2021-04-15 | $53.71 | $53.77 | $53.69 | $53.69 | $53.69 | 577 |
| 2021-04-14 | $53.39 | $53.51 | $53.39 | $53.51 | $53.51 | 1,547 |
| 2021-04-13 | $53.21 | $53.36 | $53.19 | $53.36 | $53.36 | 488 |
| 2021-04-12 | $53.04 | $53.04 | $52.99 | $53.00 | $53.00 | 689 |
| 2021-04-09 | $52.83 | $52.83 | $52.74 | $52.78 | $52.78 | 1,050 |
| 2021-04-08 | $53.19 | $53.19 | $53.12 | $53.12 | $53.12 | 538 |
| 2021-04-07 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 39 |
| 2021-04-06 | $52.70 | $52.70 | $52.52 | $52.61 | $52.61 | 5,830 |
| 2021-04-05 | $52.34 | $52.41 | $52.26 | $52.26 | $52.26 | 1,398 |
| 2021-04-01 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 47 |
| 2021-03-31 | $51.72 | $51.89 | $51.72 | $51.78 | $51.78 | 2,387 |
| 2021-03-30 | $52.75 | $52.75 | $52.09 | $52.14 | $52.14 | 4,118 |
| 2021-03-29 | $52.73 | $52.75 | $52.67 | $52.67 | $52.67 | 811 |
| 2021-03-26 | $52.65 | $52.91 | $52.65 | $52.83 | $52.83 | 377 |
| 2021-03-25 | $53.30 | $53.32 | $53.30 | $53.32 | $53.32 | 141 |
| 2021-03-24 | $53.58 | $53.78 | $53.58 | $53.78 | $53.78 | 116 |
| 2021-03-23 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 25 |
| 2021-03-22 | $53.70 | $53.70 | $53.66 | $53.66 | $53.66 | 242 |
| 2021-03-19 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 72 |
| 2021-03-18 | $53.53 | $53.60 | $53.53 | $53.60 | $53.60 | 122 |
| 2021-03-17 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 41 |
| 2021-03-16 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 76 |
| 2021-03-15 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 123 |
| 2021-03-12 | $53.57 | $53.57 | $53.48 | $53.48 | $53.48 | 201 |
| 2021-03-11 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 136 |
| 2021-03-10 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 11 |
| 2021-03-09 | $53.88 | $53.99 | $53.88 | $53.99 | $53.99 | 1,014 |
| 2021-03-08 | $53.67 | $53.69 | $53.59 | $53.59 | $53.59 | 3,219 |
| 2021-03-05 | $54.26 | $54.33 | $54.18 | $54.18 | $54.18 | 1,719 |
| 2021-03-04 | $54.95 | $54.95 | $54.60 | $54.60 | $54.60 | 1,067 |
| 2021-03-03 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 29 |
| 2021-03-02 | $55.70 | $55.80 | $55.70 | $55.80 | $55.80 | 2,629 |
| 2021-03-01 | $55.70 | $55.74 | $55.70 | $55.74 | $55.74 | 514 |
| 2021-02-26 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 12 |
| 2021-02-25 | $56.25 | $56.32 | $56.25 | $56.32 | $56.32 | 343 |
| 2021-02-24 | $56.58 | $56.75 | $56.52 | $56.75 | $56.75 | 4,259 |
| 2021-02-23 | $57.47 | $57.57 | $57.39 | $57.39 | $57.39 | 1,443 |
| 2021-02-22 | $57.68 | $57.68 | $57.60 | $57.63 | $57.63 | 300 |
| 2021-02-19 | $57.16 | $57.23 | $57.03 | $57.20 | $57.20 | 1,053 |
| 2021-02-18 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 8 |
| 2021-02-17 | $56.67 | $56.76 | $56.67 | $56.76 | $56.76 | 3,418 |
| 2021-02-16 | $56.89 | $56.93 | $56.70 | $56.70 | $56.70 | 5,042 |
| 2021-02-12 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 25 |
| 2021-02-11 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 953 |
| 2021-02-10 | $58.16 | $58.16 | $58.14 | $58.14 | $58.14 | 303 |
| 2021-02-09 | $58.14 | $58.21 | $58.14 | $58.21 | $58.21 | 667 |
| 2021-02-08 | $57.41 | $57.52 | $57.41 | $57.52 | $57.52 | 495 |
| 2021-02-05 | $57.80 | $57.80 | $57.16 | $57.34 | $57.34 | 6,170 |
| 2021-02-04 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 192 |
| 2021-02-03 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 1,215 |
| 2021-02-02 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 26 |
| 2021-02-01 | $57.90 | $57.90 | $57.81 | $57.81 | $57.81 | 3,137 |
| 2021-01-29 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 22 |
| 2021-01-28 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 50 |
| 2021-01-27 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 19 |
| 2021-01-26 | $59.26 | $59.35 | $59.26 | $59.34 | $59.34 | 1,209 |
| 2021-01-25 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 198 |
| 2021-01-22 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 34 |
| 2021-01-21 | $59.38 | $59.49 | $59.38 | $59.49 | $59.49 | 790 |
| 2021-01-20 | $59.13 | $59.50 | $59.13 | $59.45 | $59.45 | 1,330 |
| 2021-01-19 | $59.07 | $59.08 | $59.04 | $59.04 | $59.04 | 1,553 |
| 2021-01-15 | $59.85 | $59.85 | $59.05 | $59.11 | $59.11 | 3,202 |
| 2021-01-14 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 129 |
| 2021-01-13 | $59.11 | $59.11 | $59.02 | $59.06 | $59.06 | 1,308 |
| 2021-01-12 | $58.71 | $59.20 | $58.69 | $59.20 | $59.20 | 2,225 |
| 2021-01-11 | $58.78 | $58.78 | $58.75 | $58.75 | $58.75 | 650 |
| 2021-01-08 | $58.97 | $59.00 | $58.97 | $59.00 | $59.00 | 400 |
| 2021-01-07 | $59.21 | $59.21 | $58.96 | $59.12 | $59.12 | 1,029 |
| 2021-01-06 | $59.76 | $60.06 | $59.76 | $60.06 | $60.06 | 420 |
| 2021-01-05 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 82 |
| 2021-01-04 | $59.91 | $59.91 | $59.91 | $59.91 | $59.91 | 124 |
| 2020-12-31 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 76 |
| 2020-12-30 | $60.02 | $60.06 | $59.83 | $59.83 | $59.83 | 3,172 |
| 2020-12-29 | $59.53 | $59.53 | $59.50 | $59.50 | $59.50 | 378 |
| 2020-12-28 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 254 |
| 2020-12-24 | $59.44 | $59.44 | $59.43 | $59.43 | $59.43 | 116 |
| 2020-12-23 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 3 |
| 2020-12-22 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 18 |
| 2020-12-21 | $59.60 | $59.83 | $59.49 | $59.83 | $59.83 | 707 |
| 2020-12-18 | $59.88 | $59.88 | $59.87 | $59.87 | $59.87 | 165 |
| 2020-12-17 | $60.25 | $60.30 | $60.04 | $60.04 | $60.04 | 1,089 |
| 2020-12-16 | $59.40 | $59.69 | $59.40 | $59.69 | $59.69 | 600 |
| 2020-12-15 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 43 |
| 2020-12-14 | $59.46 | $59.46 | $59.02 | $59.02 | $59.02 | 404 |
| 2020-12-11 | $59.02 | $59.03 | $59.02 | $59.03 | $59.03 | 227 |
| 2020-12-10 | $58.75 | $58.86 | $58.75 | $58.86 | $58.86 | 201 |
| 2020-12-09 | $58.87 | $58.87 | $58.87 | $58.87 | $58.87 | 5 |
| 2020-12-08 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 14 |
| 2020-12-07 | $59.11 | $59.11 | $59.05 | $59.05 | $59.05 | 225 |
| 2020-12-04 | $59.19 | $59.19 | $58.92 | $58.92 | $58.92 | 578 |
| 2020-12-03 | $59.45 | $59.45 | $59.23 | $59.23 | $59.23 | 127 |
| 2020-12-02 | $58.46 | $58.54 | $58.46 | $58.54 | $58.54 | 175 |
| 2020-12-01 | $58.66 | $58.75 | $58.66 | $58.75 | $58.75 | 229 |
| 2020-11-30 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 142 |
| 2020-11-27 | $58.97 | $59.08 | $58.97 | $59.08 | $59.08 | 242 |
| 2020-11-25 | $58.70 | $58.70 | $58.66 | $58.66 | $58.66 | 1,060 |
| 2020-11-24 | $58.51 | $58.62 | $58.51 | $58.62 | $58.62 | 405 |
| 2020-11-23 | $58.78 | $58.78 | $58.52 | $58.52 | $58.52 | 590 |
| 2020-11-20 | $59.31 | $59.35 | $59.31 | $59.35 | $59.35 | 523 |
| 2020-11-19 | $59.41 | $59.41 | $59.41 | $59.41 | $59.41 | 58 |
| 2020-11-18 | $59.34 | $59.34 | $59.31 | $59.31 | $59.31 | 373 |
| 2020-11-17 | $58.93 | $58.93 | $58.93 | $58.93 | $58.93 | 85 |
| 2020-11-16 | $58.38 | $58.56 | $58.38 | $58.53 | $58.53 | 665 |
| 2020-11-13 | $58.40 | $58.44 | $58.40 | $58.44 | $58.44 | 1,729 |
| 2020-11-12 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 73 |
| 2020-11-11 | $57.52 | $57.60 | $57.45 | $57.60 | $57.60 | 1,972 |
| 2020-11-10 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 59 |
| 2020-11-09 | $58.22 | $58.22 | $57.43 | $57.62 | $57.62 | 1,262 |
| 2020-11-06 | $59.69 | $60.01 | $59.69 | $60.01 | $60.01 | 1,309 |
| 2020-11-05 | $59.53 | $59.77 | $59.53 | $59.77 | $59.77 | 4,645 |
| 2020-11-04 | $58.63 | $58.64 | $58.63 | $58.64 | $58.64 | 627 |
| 2020-11-03 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 149 |
| 2020-11-02 | $58.26 | $58.33 | $58.26 | $58.33 | $58.33 | 443 |
| 2020-10-30 | $58.59 | $58.59 | $58.45 | $58.45 | $58.45 | 753 |
| 2020-10-29 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 956 |
| 2020-10-28 | $58.91 | $58.91 | $58.82 | $58.87 | $58.87 | 956 |
| 2020-10-27 | $58.69 | $58.75 | $58.69 | $58.72 | $58.72 | 632 |
| 2020-10-26 | $58.18 | $58.29 | $58.18 | $58.29 | $58.29 | 197 |
| 2020-10-23 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 2 |
| 2020-10-22 | $58.30 | $58.30 | $58.23 | $58.23 | $58.23 | 220 |
| 2020-10-21 | $58.70 | $58.82 | $58.57 | $58.67 | $58.67 | 939 |
| 2020-10-20 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 165 |
| 2020-10-19 | $57.71 | $57.71 | $57.68 | $57.68 | $57.68 | 399 |
| 2020-10-16 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 37 |
| 2020-10-15 | $57.75 | $57.75 | $57.65 | $57.65 | $57.65 | 495 |
| 2020-10-14 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 35 |
| 2020-10-13 | $57.54 | $57.64 | $57.54 | $57.64 | $57.64 | 645 |
| 2020-10-12 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 0 |
| 2020-10-09 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 54 |
| 2020-10-08 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 54 |
| 2020-10-07 | $57.09 | $57.09 | $57.05 | $57.05 | $57.05 | 652 |
| 2020-10-06 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 87 |
| 2020-10-05 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 111 |
| 2020-10-02 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 7 |
| 2020-10-01 | $57.47 | $57.59 | $57.47 | $57.59 | $57.59 | 6,955 |
| 2020-09-30 | $57.45 | $57.75 | $57.45 | $57.69 | $57.69 | 1,202 |
| 2020-09-29 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 181 |
| 2020-09-28 | $57.64 | $57.68 | $57.64 | $57.68 | $57.68 | 574 |
| 2020-09-25 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 172 |
| 2020-09-24 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 7 |
| 2020-09-23 | $57.88 | $57.88 | $57.79 | $57.80 | $57.80 | 837 |
| 2020-09-22 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 218 |
| 2020-09-21 | $58.90 | $58.90 | $58.46 | $58.56 | $58.56 | 2,657 |
| 2020-09-18 | $58.92 | $58.92 | $58.69 | $58.69 | $58.69 | 259 |
| 2020-09-17 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 186 |
| 2020-09-16 | $58.33 | $58.33 | $58.25 | $58.25 | $58.25 | 773 |
| 2020-09-15 | $57.70 | $57.80 | $57.70 | $57.80 | $57.80 | 606 |
| 2020-09-14 | $57.38 | $57.50 | $57.38 | $57.50 | $57.50 | 281 |
| 2020-09-11 | $56.98 | $57.09 | $56.98 | $57.09 | $57.09 | 336 |
| 2020-09-10 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 85 |
| 2020-09-09 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 35 |
| 2020-09-08 | $57.20 | $57.20 | $57.11 | $57.11 | $57.11 | 245 |
| 2020-09-04 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 129 |
| 2020-09-03 | $57.10 | $57.10 | $57.04 | $57.04 | $57.04 | 311 |
| 2020-09-02 | $57.01 | $57.01 | $56.98 | $56.98 | $56.98 | 112 |
| 2020-09-01 | $57.07 | $57.24 | $57.07 | $57.24 | $57.24 | 254 |
| 2020-08-31 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 114 |
| 2020-08-28 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 7 |
| 2020-08-27 | $56.86 | $56.86 | $56.56 | $56.56 | $56.56 | 2,526 |
| 2020-08-26 | $56.92 | $57.22 | $56.92 | $57.22 | $57.22 | 544 |
| 2020-08-25 | $56.72 | $56.79 | $56.72 | $56.79 | $56.79 | 182 |
| 2020-08-24 | $57.38 | $57.38 | $57.25 | $57.25 | $57.25 | 196 |
| 2020-08-21 | $57.22 | $57.41 | $57.22 | $57.41 | $57.41 | 297 |
| 2020-08-20 | $57.28 | $57.47 | $57.26 | $57.47 | $57.47 | 1,083 |
| 2020-08-19 | $57.91 | $57.91 | $57.15 | $57.15 | $57.15 | 378 |
| 2020-08-18 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 25 |
| 2020-08-17 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 165 |
| 2020-08-14 | $56.60 | $56.76 | $56.60 | $56.61 | $56.61 | 1,023 |
| 2020-08-13 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 520 |
| 2020-08-12 | $56.30 | $56.32 | $56.30 | $56.32 | $56.32 | 442 |
| 2020-08-11 | $56.81 | $56.87 | $56.69 | $56.69 | $56.69 | 356 |
| 2020-08-10 | $57.37 | $57.49 | $57.35 | $57.35 | $57.35 | 810 |
| 2020-08-07 | $57.28 | $57.35 | $57.28 | $57.35 | $57.35 | 265 |
| 2020-08-06 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 197 |
| 2020-08-05 | $57.96 | $57.96 | $57.65 | $57.70 | $57.70 | 488 |
| 2020-08-04 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 27 |
| 2020-08-03 | $56.87 | $57.32 | $56.87 | $57.32 | $57.32 | 529 |
| 2020-07-31 | $57.78 | $57.78 | $57.27 | $57.44 | $57.44 | 1,935 |
| 2020-07-30 | $58.30 | $58.63 | $58.30 | $58.63 | $58.63 | 723 |
| 2020-07-29 | $58.43 | $58.47 | $58.30 | $58.37 | $58.37 | 2,064 |
| 2020-07-28 | $58.26 | $58.40 | $58.22 | $58.31 | $58.31 | 1,837 |
| 2020-07-27 | $57.95 | $58.20 | $57.93 | $57.95 | $57.95 | 18,436 |
| 2020-07-24 | $57.31 | $57.50 | $57.31 | $57.38 | $57.38 | 1,792 |
| 2020-07-23 | $56.10 | $56.45 | $56.10 | $56.45 | $56.45 | 501 |
| 2020-07-22 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 49 |
| 2020-07-21 | $56.22 | $56.51 | $56.22 | $56.47 | $56.47 | 672 |
| 2020-07-20 | $56.18 | $56.18 | $55.93 | $55.93 | $55.93 | 200 |
| 2020-07-17 | $56.13 | $56.32 | $56.13 | $56.32 | $56.32 | 150 |
| 2020-07-16 | $56.16 | $56.16 | $55.90 | $55.90 | $55.90 | 100 |
| 2020-07-15 | $56.55 | $56.58 | $56.35 | $56.35 | $56.35 | 310 |
| 2020-07-14 | $56.04 | $56.06 | $56.01 | $56.01 | $56.01 | 310 |
| 2020-07-13 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 400 |
| 2020-07-10 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 100 |
| 2020-07-09 | $55.98 | $56.08 | $55.98 | $56.08 | $56.08 | 320 |
| 2020-07-08 | $55.82 | $56.04 | $55.82 | $56.04 | $56.04 | 410 |
| 2020-07-07 | $55.80 | $55.80 | $55.72 | $55.72 | $55.72 | 210 |
| 2020-07-06 | $55.75 | $56.01 | $55.75 | $55.91 | $55.91 | 310 |
| 2020-07-02 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 120 |
| 2020-07-01 | $55.83 | $55.85 | $55.80 | $55.83 | $55.83 | 1,200 |
| 2020-06-30 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 220 |
| 2020-06-29 | $55.67 | $55.69 | $55.67 | $55.69 | $55.69 | 110 |
| 2020-06-26 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 70 |
| 2020-06-25 | $56.16 | $56.18 | $56.16 | $56.18 | $56.18 | 545 |
| 2020-06-24 | $56.50 | $56.50 | $56.34 | $56.34 | $56.34 | 110 |
| 2020-06-23 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 268 |
| 2020-06-22 | $56.44 | $56.50 | $56.44 | $56.44 | $56.44 | 695 |
| 2020-06-19 | $56.50 | $56.54 | $56.50 | $56.54 | $56.54 | 507 |
| 2020-06-18 | $56.43 | $56.43 | $56.42 | $56.42 | $56.42 | 186 |
| 2020-06-17 | $56.17 | $56.36 | $56.17 | $56.36 | $56.36 | 115 |
| 2020-06-16 | $55.80 | $56.10 | $55.80 | $56.05 | $56.05 | 498 |
| 2020-06-15 | $55.97 | $56.13 | $55.95 | $56.02 | $56.02 | 482 |
| 2020-06-12 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 121 |
| 2020-06-11 | $56.47 | $56.57 | $56.47 | $56.51 | $56.51 | 801 |
| 2020-06-10 | $56.12 | $56.29 | $56.12 | $56.29 | $56.29 | 154 |
| 2020-06-09 | $55.55 | $55.60 | $55.55 | $55.60 | $55.60 | 234 |
| 2020-06-08 | $54.68 | $54.97 | $54.68 | $54.97 | $54.97 | 132 |
| 2020-06-05 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 87 |
| 2020-06-04 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 3 |
| 2020-06-03 | $54.65 | $54.70 | $54.46 | $54.46 | $54.46 | 1,924 |
| 2020-06-02 | $54.90 | $54.90 | $54.70 | $54.70 | $54.70 | 918 |
| 2020-06-01 | $55.65 | $55.83 | $55.65 | $55.83 | $55.83 | 262 |
| 2020-05-29 | $55.93 | $55.93 | $55.59 | $55.59 | $55.59 | 701 |
| 2020-05-28 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 1 |
| 2020-05-27 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 57 |
| 2020-05-26 | $55.80 | $55.93 | $55.80 | $55.93 | $55.93 | 1,278 |
| 2020-05-22 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 52 |
| 2020-05-21 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 12 |
| 2020-05-20 | $55.94 | $55.98 | $55.91 | $55.91 | $55.91 | 1,830 |
| 2020-05-19 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 5 |
| 2020-05-18 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 624 |
| 2020-05-15 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 0 |
| 2020-05-14 | $56.52 | $56.52 | $56.11 | $56.15 | $56.15 | 1,469 |
| 2020-05-13 | $56.46 | $56.46 | $56.45 | $56.45 | $56.45 | 264 |
| 2020-05-12 | $56.12 | $56.26 | $56.12 | $56.26 | $56.26 | 203 |
| 2020-05-11 | $55.91 | $55.97 | $55.74 | $55.83 | $55.83 | 3,708 |
| 2020-05-08 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 341 |
| 2020-05-07 | $57.18 | $57.25 | $57.15 | $57.25 | $57.25 | 553 |
| 2020-05-06 | $57.44 | $57.59 | $57.43 | $57.48 | $57.48 | 1,912 |
| 2020-05-05 | $57.07 | $57.07 | $57.05 | $57.05 | $57.05 | 107 |
| 2020-05-04 | $56.70 | $56.83 | $56.70 | $56.83 | $56.83 | 344 |
| 2020-05-01 | $56.69 | $56.69 | $56.69 | $56.69 | $56.69 | 9 |
| 2020-04-30 | $56.68 | $56.68 | $56.18 | $56.18 | $56.18 | 608 |
| 2020-04-29 | $56.89 | $56.96 | $56.82 | $56.96 | $56.96 | 676 |
| 2020-04-28 | $56.68 | $56.68 | $56.68 | $56.68 | $56.68 | 118 |
| 2020-04-27 | $56.33 | $56.33 | $56.28 | $56.28 | $56.28 | 110 |
| 2020-04-24 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 140 |
| 2020-04-23 | $55.74 | $55.93 | $55.74 | $55.93 | $55.93 | 311 |
| 2020-04-22 | $55.75 | $55.82 | $55.75 | $55.82 | $55.82 | 202 |
| 2020-04-21 | $55.85 | $55.94 | $55.79 | $55.79 | $55.79 | 3,568 |
| 2020-04-20 | $55.91 | $55.91 | $55.81 | $55.81 | $55.81 | 207 |
| 2020-04-17 | $56.08 | $56.11 | $55.97 | $55.97 | $55.97 | 1,020 |
| 2020-04-16 | $56.13 | $56.13 | $55.82 | $55.86 | $55.86 | 1,759 |
| 2020-04-15 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 115 |
| 2020-04-14 | $56.30 | $56.57 | $56.30 | $56.43 | $56.43 | 7,897 |
| 2020-04-13 | $55.95 | $56.12 | $55.95 | $55.96 | $55.96 | 3,508 |
| 2020-04-09 | $55.22 | $55.22 | $55.18 | $55.18 | $55.18 | 1,099 |
| 2020-04-08 | $55.00 | $55.00 | $54.77 | $54.77 | $54.77 | 1,516 |
| 2020-04-07 | $54.65 | $54.85 | $54.65 | $54.85 | $54.85 | 334 |
| 2020-04-06 | $54.48 | $54.59 | $54.41 | $54.41 | $54.41 | 5,953 |
| 2020-04-03 | $55.44 | $55.44 | $55.25 | $55.25 | $55.25 | 1,400 |
| 2020-04-02 | $55.99 | $55.99 | $55.76 | $55.76 | $55.76 | 612 |
| 2020-04-01 | $56.45 | $56.64 | $56.45 | $56.61 | $56.61 | 1,700 |
| 2020-03-31 | $56.13 | $56.19 | $55.88 | $56.19 | $56.19 | 2,688 |
| 2020-03-30 | $55.80 | $55.90 | $55.68 | $55.90 | $55.90 | 4,777 |
| 2020-03-27 | $55.02 | $55.91 | $55.00 | $55.91 | $55.91 | 3,480 |
| 2020-03-26 | $54.07 | $54.51 | $53.90 | $54.32 | $54.32 | 1,205 |
| 2020-03-25 | $52.47 | $52.70 | $52.32 | $52.70 | $52.70 | 2,321 |
| 2020-03-24 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 50 |
| 2020-03-23 | $53.21 | $53.31 | $52.39 | $52.56 | $52.56 | 9,498 |
| 2020-03-20 | $52.60 | $52.85 | $52.47 | $52.72 | $52.72 | 957 |
| 2020-03-19 | $54.27 | $54.28 | $52.96 | $53.13 | $53.13 | 3,851 |
| 2020-03-18 | $56.35 | $56.35 | $53.33 | $55.90 | $55.90 | 27,296 |
| 2020-03-17 | $56.52 | $56.53 | $56.31 | $56.35 | $56.35 | 1,238 |
| 2020-03-16 | $58.54 | $61.50 | $57.75 | $58.41 | $58.41 | 3,221 |
| 2020-03-13 | $56.92 | $57.17 | $55.68 | $55.68 | $55.68 | 6,024 |
| 2020-03-12 | $63.84 | $63.84 | $57.50 | $58.88 | $58.88 | 5,120 |
| 2020-03-11 | $59.59 | $59.80 | $59.35 | $59.56 | $59.56 | 18,578 |
| 2020-03-10 | $59.75 | $61.08 | $58.69 | $58.69 | $58.69 | 3,703 |
| 2020-03-09 | $60.00 | $62.73 | $60.00 | $62.14 | $62.14 | 8,107 |
| 2020-03-06 | $59.13 | $59.13 | $58.70 | $58.81 | $58.81 | 2,093 |
| 2020-03-05 | $57.32 | $58.13 | $57.32 | $58.13 | $58.13 | 1,185 |
| 2020-03-04 | $56.81 | $56.90 | $56.66 | $56.66 | $56.66 | 2,261 |
| 2020-03-03 | $56.68 | $56.96 | $56.68 | $56.96 | $56.96 | 1,087 |
| 2020-03-02 | $56.64 | $56.72 | $55.72 | $55.72 | $55.72 | 1,790 |
| 2020-02-28 | $55.66 | $56.48 | $55.66 | $56.41 | $56.41 | 6,419 |
| 2020-02-27 | $54.22 | $54.40 | $53.92 | $54.29 | $54.29 | 3,178 |
| 2020-02-26 | $53.52 | $53.75 | $53.52 | $53.75 | $53.75 | 306 |
| 2020-02-25 | $54.06 | $54.19 | $53.95 | $54.06 | $54.06 | 1,536 |
| 2020-02-24 | $53.56 | $53.69 | $53.43 | $53.49 | $53.49 | 4,850 |
| 2020-02-21 | $52.60 | $52.65 | $52.39 | $52.65 | $52.65 | 8,409 |
| 2020-02-20 | $52.12 | $52.49 | $52.08 | $52.21 | $52.21 | 9,039 |
| 2020-02-19 | $53.43 | $53.46 | $52.94 | $53.01 | $53.01 | 2,007 |
| 2020-02-18 | $54.28 | $54.38 | $54.28 | $54.38 | $54.38 | 104 |
| 2020-02-14 | $54.49 | $54.49 | $54.43 | $54.45 | $54.45 | 300 |
| 2020-02-13 | $54.57 | $54.57 | $54.45 | $54.45 | $54.45 | 181 |
| 2020-02-12 | $54.22 | $54.25 | $54.19 | $54.19 | $54.19 | 401 |
| 2020-02-11 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 2 |
| 2020-02-10 | $54.53 | $54.53 | $54.52 | $54.52 | $54.52 | 769 |
| 2020-02-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 1 |
| 2020-02-06 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 308 |
| 2020-02-05 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 104 |
| 2020-02-04 | $54.82 | $54.82 | $54.78 | $54.82 | $54.82 | 405 |
| 2020-02-03 | $55.79 | $55.79 | $55.54 | $55.63 | $55.63 | 225 |
| 2020-01-31 | $55.96 | $55.96 | $55.63 | $55.96 | $55.96 | 338 |
| 2020-01-30 | $55.46 | $55.46 | $55.43 | $55.43 | $55.43 | 125 |
| 2020-01-29 | $55.19 | $55.26 | $55.19 | $55.26 | $55.26 | 126 |
| 2020-01-28 | $55.17 | $55.20 | $55.17 | $55.20 | $55.20 | 127 |
| 2020-01-27 | $55.40 | $55.46 | $55.30 | $55.46 | $55.46 | 715 |
| 2020-01-24 | $55.00 | $55.06 | $54.91 | $55.06 | $55.06 | 259 |
| 2020-01-23 | $54.93 | $54.93 | $54.86 | $54.86 | $54.86 | 341 |
| 2020-01-22 | $54.46 | $54.50 | $54.46 | $54.50 | $54.50 | 332 |
| 2020-01-21 | $54.28 | $54.55 | $54.28 | $54.55 | $54.55 | 1,996 |
| 2020-01-17 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 160 |
| 2020-01-16 | $54.30 | $54.32 | $54.25 | $54.25 | $54.25 | 1,129 |
| 2020-01-15 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 817 |
| 2020-01-14 | $54.40 | $54.45 | $54.30 | $54.45 | $54.45 | 1,544 |
| 2020-01-13 | $54.54 | $54.54 | $54.50 | $54.50 | $54.50 | 155 |
| 2020-01-10 | $54.83 | $54.98 | $54.83 | $54.92 | $54.92 | 1,134 |
| 2020-01-09 | $54.92 | $54.93 | $54.84 | $54.93 | $54.93 | 377 |
| 2020-01-08 | $55.75 | $55.75 | $55.26 | $55.41 | $55.41 | 320 |
| 2020-01-07 | $55.96 | $55.96 | $55.91 | $55.93 | $55.93 | 15,735 |
| 2020-01-06 | $56.43 | $56.43 | $56.04 | $56.04 | $56.04 | 2,456 |
| 2020-01-03 | $56.43 | $56.43 | $56.40 | $56.40 | $56.40 | 346 |
| 2020-01-02 | $56.13 | $56.26 | $55.94 | $55.94 | $55.94 | 2,209 |
| 2019-12-31 | $55.91 | $55.91 | $55.83 | $55.83 | $55.83 | 359 |
| 2019-12-30 | $55.46 | $55.70 | $55.46 | $55.66 | $55.66 | 837 |
| 2019-12-27 | $54.99 | $55.04 | $54.97 | $55.04 | $55.04 | 7,343 |
| 2019-12-26 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 217 |
| 2019-12-24 | $55.23 | $55.23 | $55.22 | $55.22 | $55.22 | 404 |
| 2019-12-23 | $55.16 | $55.26 | $55.16 | $55.21 | $55.21 | 2,911 |
| 2019-12-20 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 30 |
| 2019-12-19 | $55.26 | $55.36 | $55.26 | $55.33 | $55.33 | 1,810 |
| 2019-12-18 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 3 |
| 2019-12-17 | $55.11 | $55.14 | $55.11 | $55.14 | $55.14 | 286 |
| 2019-12-16 | $55.07 | $55.11 | $55.07 | $55.11 | $55.11 | 363 |
| 2019-12-13 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 1 |
| 2019-12-12 | $56.08 | $56.08 | $55.37 | $55.38 | $55.38 | 4,900 |
| 2019-12-11 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 77 |
| 2019-12-10 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 31 |
| 2019-12-09 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 25 |
| 2019-12-06 | $56.11 | $56.17 | $56.11 | $56.17 | $56.17 | 446 |
| 2019-12-05 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 0 |
| 2019-12-04 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 3 |
| 2019-12-03 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 2 |
| 2019-12-02 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 68 |
| 2019-11-29 | $55.09 | $55.30 | $55.09 | $55.30 | $55.30 | 304 |
| 2019-11-27 | $55.39 | $55.39 | $55.20 | $55.20 | $55.20 | 1,599 |
| 2019-11-26 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 22 |
| 2019-11-25 | $55.84 | $55.92 | $55.84 | $55.84 | $55.84 | 516 |
| 2019-11-22 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 50 |
| 2019-11-21 | $56.12 | $56.25 | $56.12 | $56.18 | $56.18 | 1,060 |
| 2019-11-20 | $56.12 | $56.38 | $56.12 | $56.26 | $56.26 | 10,250 |
| 2019-11-19 | $56.29 | $56.29 | $56.28 | $56.28 | $56.28 | 308 |
| 2019-11-18 | $56.22 | $56.23 | $56.18 | $56.18 | $56.18 | 3,635 |
| 2019-11-15 | $56.05 | $56.05 | $56.01 | $56.01 | $56.01 | 101 |
| 2019-11-14 | $56.20 | $56.49 | $56.20 | $56.42 | $56.42 | 834 |
| 2019-11-13 | $56.06 | $56.19 | $56.06 | $56.08 | $56.08 | 6,160 |
| 2019-11-12 | $55.64 | $55.91 | $55.64 | $55.87 | $55.87 | 501 |
| 2019-11-11 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 80 |
| 2019-11-08 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 47 |
| 2019-11-07 | $55.45 | $55.63 | $55.45 | $55.63 | $55.63 | 835 |
| 2019-11-06 | $55.92 | $55.92 | $55.84 | $55.84 | $55.84 | 302 |
| 2019-11-05 | $55.77 | $55.77 | $55.63 | $55.72 | $55.72 | 2,069 |
| 2019-11-04 | $56.46 | $56.47 | $56.32 | $56.32 | $56.32 | 797 |
| 2019-11-01 | $56.96 | $56.96 | $56.75 | $56.77 | $56.77 | 2,594 |
| 2019-10-31 | $56.84 | $56.97 | $56.84 | $56.97 | $56.97 | 102 |
| 2019-10-30 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 83 |
| 2019-10-29 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 20 |
| 2019-10-28 | $56.68 | $56.68 | $56.06 | $56.06 | $56.06 | 415 |
| 2019-10-25 | $56.33 | $56.33 | $56.33 | $56.33 | $56.33 | 2 |
| 2019-10-24 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
| 2019-10-23 | $56.42 | $56.42 | $56.34 | $56.34 | $56.34 | 2,348 |
| 2019-10-22 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 44 |
| 2019-10-21 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 42 |
| 2019-10-18 | $56.52 | $56.63 | $56.52 | $56.63 | $56.63 | 110 |
| 2019-10-17 | $56.47 | $56.57 | $56.42 | $56.42 | $56.42 | 408 |
| 2019-10-16 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 2 |
| 2019-10-15 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 2 |
| 2019-10-14 | $56.72 | $56.83 | $56.72 | $56.75 | $56.75 | 1,197 |
| 2019-10-11 | $56.69 | $56.72 | $56.69 | $56.72 | $56.72 | 180 |
| 2019-10-10 | $57.49 | $57.49 | $57.19 | $57.19 | $57.19 | 4,585 |
| 2019-10-09 | $57.80 | $57.80 | $57.65 | $57.71 | $57.71 | 3,794 |
| 2019-10-08 | $58.05 | $58.17 | $57.95 | $58.13 | $58.13 | 7,180 |
| 2019-10-07 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 107 |
| 2019-10-04 | $58.32 | $58.40 | $58.32 | $58.40 | $58.40 | 235 |
| 2019-10-03 | $58.71 | $58.72 | $58.37 | $58.38 | $58.38 | 1,527 |
| 2019-10-02 | $57.82 | $58.08 | $57.82 | $58.03 | $58.03 | 2,993 |
| 2019-10-01 | $56.85 | $57.50 | $56.85 | $57.50 | $57.50 | 2,800 |
| 2019-09-30 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 17 |
| 2019-09-27 | $57.11 | $57.26 | $57.11 | $57.26 | $57.26 | 512 |
| 2019-09-26 | $57.63 | $57.63 | $57.35 | $57.35 | $57.35 | 364 |
| 2019-09-25 | $57.72 | $57.72 | $57.42 | $57.43 | $57.43 | 1,283 |
| 2019-09-24 | $58.26 | $58.30 | $58.25 | $58.30 | $58.30 | 775 |
| 2019-09-23 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 122 |
| 2019-09-20 | $57.37 | $57.74 | $57.37 | $57.74 | $57.74 | 403 |
| 2019-09-19 | $57.31 | $57.43 | $57.25 | $57.25 | $57.25 | 1,303 |
| 2019-09-18 | $57.14 | $57.17 | $56.86 | $56.86 | $56.86 | 528 |
| 2019-09-17 | $57.17 | $57.17 | $57.15 | $57.15 | $57.15 | 1,540 |
| 2019-09-16 | $57.41 | $57.41 | $57.25 | $57.25 | $57.25 | 1,800 |
| 2019-09-13 | $57.20 | $57.20 | $57.19 | $57.19 | $57.19 | 123 |
| 2019-09-12 | $57.60 | $57.61 | $57.17 | $57.18 | $57.18 | 3,060 |
| 2019-09-11 | $57.57 | $57.57 | $57.43 | $57.43 | $57.43 | 3,002 |
| 2019-09-10 | $58.09 | $58.17 | $57.80 | $57.84 | $57.84 | 8,725 |
| 2019-09-09 | $58.47 | $58.47 | $58.20 | $58.20 | $58.20 | 117 |
| 2019-09-06 | $58.69 | $58.69 | $58.50 | $58.69 | $58.69 | 453 |
| 2019-09-05 | $58.18 | $58.51 | $58.18 | $58.43 | $58.43 | 4,760 |
| 2019-09-04 | $59.29 | $59.34 | $59.10 | $59.10 | $59.10 | 2,442 |
| 2019-09-03 | $59.31 | $59.50 | $59.31 | $59.50 | $59.50 | 1,568 |
| 2019-08-30 | $59.27 | $59.27 | $59.26 | $59.27 | $59.27 | 293 |
| 2019-08-29 | $58.96 | $59.01 | $58.96 | $59.01 | $59.01 | 385 |
| 2019-08-28 | $59.91 | $59.91 | $59.39 | $59.39 | $59.39 | 148 |
| 2019-08-27 | $59.70 | $59.89 | $59.70 | $59.89 | $59.89 | 940 |
| 2019-08-26 | $59.55 | $59.64 | $59.47 | $59.47 | $59.47 | 1,522 |
| 2019-08-23 | $58.96 | $60.40 | $58.96 | $60.39 | $60.39 | 2,673 |
| 2019-08-22 | $59.12 | $59.18 | $59.09 | $59.18 | $59.18 | 2,602 |
| 2019-08-21 | $59.13 | $59.13 | $58.97 | $58.97 | $58.97 | 259 |
| 2019-08-20 | $59.25 | $59.42 | $59.25 | $59.42 | $59.42 | 273 |
| 2019-08-19 | $59.03 | $59.14 | $58.95 | $58.95 | $58.95 | 1,926 |
| 2019-08-16 | $59.24 | $59.36 | $59.22 | $59.32 | $59.32 | 856 |
| 2019-08-15 | $59.61 | $59.64 | $59.61 | $59.64 | $59.64 | 175 |
| 2019-08-14 | $59.91 | $59.91 | $59.73 | $59.73 | $59.73 | 834 |
| 2019-08-13 | $60.64 | $60.64 | $58.97 | $58.97 | $58.97 | 2,219 |
| 2019-08-12 | $60.46 | $60.52 | $60.42 | $60.50 | $60.50 | 1,700 |
| 2019-08-09 | $60.00 | $60.56 | $59.96 | $60.20 | $60.20 | 3,542 |
| 2019-08-08 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 147 |
| 2019-08-07 | $60.02 | $60.33 | $59.51 | $59.51 | $59.51 | 1,817 |
| 2019-08-06 | $59.46 | $59.46 | $59.11 | $59.18 | $59.18 | 672 |
| 2019-08-05 | $59.56 | $59.83 | $59.56 | $59.58 | $59.58 | 1,967 |
| 2019-08-02 | $58.91 | $59.21 | $58.91 | $59.11 | $59.11 | 2,180 |
| 2019-08-01 | $57.26 | $58.37 | $57.26 | $58.34 | $58.34 | 725 |
| 2019-07-31 | $56.99 | $57.04 | $56.80 | $56.80 | $56.80 | 2,336 |
| 2019-07-30 | $56.98 | $57.02 | $56.98 | $57.02 | $57.02 | 527 |
| 2019-07-29 | $56.92 | $56.92 | $56.82 | $56.82 | $56.82 | 245 |
| 2019-07-26 | $56.93 | $56.93 | $56.91 | $56.91 | $56.91 | 230 |
| 2019-07-25 | $56.96 | $56.96 | $56.91 | $56.91 | $56.91 | 680 |
| 2019-07-24 | $57.39 | $57.46 | $57.39 | $57.46 | $57.46 | 3,744 |
| 2019-07-23 | $57.58 | $57.58 | $57.41 | $57.41 | $57.41 | 100 |
| 2019-07-22 | $57.87 | $57.87 | $57.82 | $57.82 | $57.82 | 100 |
| 2019-07-19 | $58.07 | $58.07 | $57.95 | $57.97 | $57.97 | 735 |
| 2019-07-18 | $57.75 | $58.50 | $57.75 | $58.50 | $58.50 | 22,199 |
| 2019-07-17 | $57.40 | $57.69 | $57.40 | $57.69 | $57.69 | 269 |
| 2019-07-16 | $57.45 | $57.47 | $57.45 | $57.47 | $57.47 | 182 |
| 2019-07-15 | $57.92 | $57.92 | $57.88 | $57.88 | $57.88 | 350 |
| 2019-07-12 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 0 |
| 2019-07-11 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 0 |
| 2019-07-10 | $57.17 | $57.33 | $57.06 | $57.33 | $57.33 | 3,613 |
| 2019-07-09 | $56.94 | $57.00 | $56.88 | $56.88 | $56.88 | 2,401 |
| 2019-07-08 | $57.09 | $57.11 | $56.98 | $56.98 | $56.98 | 664 |
| 2019-07-05 | $57.23 | $57.34 | $57.23 | $57.34 | $57.34 | 572 |
| 2019-07-03 | $58.05 | $58.05 | $58.03 | $58.03 | $58.03 | 725 |
| 2019-07-02 | $57.61 | $57.97 | $57.61 | $57.97 | $57.97 | 4,343 |
| 2019-07-01 | $57.54 | $57.54 | $57.42 | $57.42 | $57.42 | 1,009 |
| 2019-06-28 | $58.18 | $58.26 | $58.03 | $58.09 | $58.09 | 6,662 |
| 2019-06-27 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 0 |
| 2019-06-26 | $58.14 | $58.14 | $58.13 | $58.13 | $58.13 | 754 |
| 2019-06-25 | $58.94 | $59.16 | $58.74 | $58.81 | $58.81 | 6,444 |
| 2019-06-24 | $58.56 | $58.67 | $58.49 | $58.67 | $58.67 | 2,321 |
| 2019-06-21 | $58.52 | $58.65 | $58.52 | $58.65 | $58.65 | 1,530 |
| 2019-06-20 | $58.37 | $58.74 | $58.35 | $58.69 | $58.69 | 2,057 |
| 2019-06-19 | $57.65 | $58.04 | $57.65 | $57.88 | $57.88 | 549 |
| 2019-06-18 | $57.29 | $57.66 | $57.29 | $57.52 | $57.52 | 1,979 |
| 2019-06-17 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 24 |
| 2019-06-14 | $57.56 | $57.56 | $57.43 | $57.43 | $57.43 | 1,585 |
| 2019-06-13 | $57.52 | $57.73 | $57.52 | $57.63 | $57.63 | 211 |
| 2019-06-12 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 0 |
| 2019-06-11 | $57.35 | $57.50 | $57.35 | $57.50 | $57.50 | 675 |
| 2019-06-10 | $56.58 | $57.60 | $56.58 | $57.57 | $57.57 | 3,173 |
| 2019-06-07 | $57.96 | $58.02 | $57.85 | $57.85 | $57.85 | 499 |
| 2019-06-06 | $57.80 | $57.88 | $57.54 | $57.54 | $57.54 | 903 |
| 2019-06-05 | $58.06 | $58.06 | $57.62 | $57.62 | $57.62 | 131 |
| 2019-06-04 | $57.79 | $57.99 | $57.79 | $57.99 | $57.99 | 870 |
| 2019-06-03 | $57.70 | $58.15 | $57.66 | $58.08 | $58.08 | 5,236 |
| 2019-05-31 | $57.37 | $57.69 | $57.37 | $57.69 | $57.69 | 303 |
| 2019-05-30 | $56.20 | $56.46 | $56.20 | $56.46 | $56.46 | 11,201 |
| 2019-05-29 | $56.68 | $56.68 | $56.37 | $56.37 | $56.37 | 1,732 |
| 2019-05-28 | $56.59 | $56.69 | $56.50 | $56.69 | $56.69 | 1,712 |
| 2019-05-24 | $56.48 | $56.77 | $56.42 | $56.77 | $56.77 | 825 |
| 2019-05-23 | $56.27 | $56.57 | $56.20 | $56.48 | $56.48 | 43,898 |
| 2019-05-22 | $55.80 | $55.83 | $55.76 | $55.78 | $55.78 | 24,006 |
| 2019-05-21 | $55.59 | $55.59 | $55.44 | $55.55 | $55.55 | 49,376 |
| 2019-05-20 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 10 |
| 2019-05-17 | $56.36 | $56.36 | $56.10 | $56.10 | $56.10 | 140 |
| 2019-05-16 | $56.38 | $56.38 | $56.24 | $56.30 | $56.30 | 420 |
| 2019-05-15 | $56.93 | $56.94 | $56.60 | $56.60 | $56.60 | 3,696 |
| 2019-05-14 | $56.55 | $56.60 | $56.44 | $56.55 | $56.55 | 1,048 |
| 2019-05-13 | $57.08 | $57.08 | $56.85 | $56.85 | $56.85 | 2,227 |
| 2019-05-10 | $56.50 | $56.52 | $56.26 | $56.26 | $56.26 | 1,113 |
| 2019-05-09 | $56.45 | $56.62 | $56.42 | $56.45 | $56.45 | 985 |
| 2019-05-08 | $56.06 | $56.12 | $56.05 | $56.12 | $56.12 | 805 |
| 2019-05-07 | $55.59 | $56.01 | $55.59 | $55.91 | $55.91 | 1,483 |
| 2019-05-06 | $55.37 | $55.37 | $55.29 | $55.31 | $55.31 | 562 |
| 2019-05-03 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 20 |
| 2019-05-02 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 14 |
| 2019-05-01 | $55.00 | $55.00 | $54.75 | $54.75 | $54.75 | 200 |
| 2019-04-30 | $54.84 | $54.84 | $54.79 | $54.79 | $54.79 | 858 |
| 2019-04-29 | $54.33 | $54.50 | $54.33 | $54.50 | $54.50 | 261 |
| 2019-04-26 | $54.60 | $54.70 | $54.57 | $54.57 | $54.57 | 512 |
| 2019-04-25 | $54.58 | $54.79 | $54.54 | $54.54 | $54.54 | 520 |
| 2019-04-24 | $54.53 | $54.53 | $54.10 | $54.10 | $54.10 | 510 |
| 2019-04-23 | $54.49 | $54.49 | $54.46 | $54.46 | $54.46 | 500 |
| 2019-04-22 | $54.34 | $54.36 | $54.34 | $54.36 | $54.36 | 775 |
| 2019-04-18 | $54.43 | $54.43 | $54.38 | $54.38 | $54.38 | 102 |
| 2019-04-17 | $54.36 | $54.36 | $54.24 | $54.24 | $54.24 | 152 |
| 2019-04-16 | $54.31 | $54.33 | $54.31 | $54.33 | $54.33 | 200 |
| 2019-04-15 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 28 |
| 2019-04-12 | $54.40 | $54.40 | $54.32 | $54.34 | $54.34 | 1,483 |
| 2019-04-11 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 79 |
| 2019-04-10 | $55.36 | $55.50 | $55.36 | $55.40 | $55.40 | 930 |
| 2019-04-09 | $55.36 | $55.36 | $55.24 | $55.24 | $55.24 | 933 |
| 2019-04-08 | $55.08 | $55.10 | $54.90 | $54.91 | $54.91 | 1,201 |
| 2019-04-05 | $54.74 | $54.77 | $54.68 | $54.73 | $54.73 | 707 |
| 2019-04-04 | $54.82 | $54.82 | $54.81 | $54.81 | $54.81 | 676 |
| 2019-04-03 | $55.00 | $55.00 | $54.93 | $54.93 | $54.93 | 675 |
| 2019-04-02 | $55.08 | $55.08 | $55.04 | $55.04 | $55.04 | 636 |
| 2019-04-01 | $55.30 | $55.31 | $55.06 | $55.11 | $55.11 | 3,432 |
| 2019-03-29 | $55.63 | $55.64 | $55.63 | $55.64 | $55.64 | 133 |
| 2019-03-28 | $55.67 | $55.94 | $55.67 | $55.91 | $55.91 | 15,635 |
| 2019-03-27 | $56.03 | $56.17 | $56.01 | $56.01 | $56.01 | 900 |
| 2019-03-26 | $56.00 | $56.00 | $55.94 | $55.96 | $55.96 | 2,735 |
| 2019-03-25 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 335 |
| 2019-03-22 | $56.30 | $56.61 | $56.30 | $56.57 | $56.57 | 2,252 |
| 2019-03-21 | $55.93 | $55.93 | $55.67 | $55.74 | $55.74 | 17,400 |
| 2019-03-20 | $55.13 | $55.96 | $55.04 | $55.96 | $55.96 | 39,337 |
| 2019-03-19 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 271 |
| 2019-03-18 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 5 |
| 2019-03-15 | $55.08 | $55.10 | $55.08 | $55.10 | $55.10 | 265 |
| 2019-03-14 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 130 |
| 2019-03-13 | $55.38 | $55.50 | $55.38 | $55.50 | $55.50 | 134 |
| 2019-03-12 | $55.38 | $55.38 | $55.32 | $55.33 | $55.33 | 222 |
| 2019-03-11 | $55.37 | $55.40 | $55.37 | $55.40 | $55.40 | 1,074 |
| 2019-03-08 | $55.54 | $55.54 | $55.51 | $55.51 | $55.51 | 220 |
| 2019-03-07 | $55.04 | $55.04 | $55.01 | $55.01 | $55.01 | 220 |
| 2019-03-06 | $54.98 | $54.98 | $54.85 | $54.85 | $54.85 | 407 |
| 2019-03-05 | $54.55 | $54.78 | $54.55 | $54.78 | $54.78 | 369 |
| 2019-03-04 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 98 |
| 2019-03-01 | $54.65 | $54.73 | $54.65 | $54.73 | $54.73 | 2,914 |
| 2019-02-28 | $55.27 | $55.29 | $55.21 | $55.21 | $55.21 | 2,170 |
| 2019-02-27 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 292 |
| 2019-02-26 | $56.23 | $56.28 | $56.10 | $56.10 | $56.10 | 3,422 |
| 2019-02-25 | $55.89 | $55.89 | $55.67 | $55.67 | $55.67 | 495 |
| 2019-02-22 | $56.04 | $56.12 | $55.99 | $56.00 | $56.00 | 2,714 |
| 2019-02-21 | $55.93 | $56.05 | $55.93 | $56.01 | $56.01 | 2,615 |
| 2019-02-20 | $55.95 | $55.95 | $55.90 | $55.90 | $55.90 | 418 |
| 2019-02-19 | $56.12 | $56.21 | $56.12 | $56.15 | $56.15 | 494 |
| 2019-02-15 | $56.37 | $56.37 | $56.27 | $56.34 | $56.34 | 3,038 |
| 2019-02-14 | $56.01 | $56.27 | $56.01 | $56.24 | $56.24 | 3,379 |
| 2019-02-13 | $56.05 | $56.05 | $55.77 | $55.78 | $55.78 | 2,943 |
| 2019-02-12 | $56.29 | $56.33 | $56.29 | $56.33 | $56.33 | 425 |
| 2019-02-11 | $56.41 | $56.47 | $56.36 | $56.42 | $56.42 | 3,551 |
| 2019-02-08 | $57.10 | $57.11 | $57.05 | $57.05 | $57.05 | 731 |
| 2019-02-07 | $57.12 | $57.12 | $56.99 | $56.99 | $56.99 | 609 |
| 2019-02-06 | $57.10 | $57.14 | $56.88 | $56.88 | $56.88 | 1,778 |
| 2019-02-05 | $56.86 | $56.91 | $56.86 | $56.91 | $56.91 | 256 |
| 2019-02-04 | $56.75 | $56.95 | $56.75 | $56.93 | $56.93 | 702 |
| 2019-02-01 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 126 |
| 2019-01-31 | $58.43 | $58.43 | $57.99 | $58.00 | $58.00 | 10,509 |
| 2019-01-30 | $57.28 | $58.01 | $57.28 | $58.01 | $58.01 | 1,449 |
| 2019-01-29 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 15 |
| 2019-01-28 | $57.68 | $57.74 | $57.57 | $57.57 | $57.57 | 1,126 |
| 2019-01-25 | $57.34 | $57.43 | $57.34 | $57.43 | $57.43 | 706 |
| 2019-01-24 | $57.33 | $57.35 | $57.33 | $57.35 | $57.35 | 108 |
| 2019-01-23 | $57.57 | $57.57 | $57.38 | $57.38 | $57.38 | 2,253 |
| 2019-01-22 | $57.52 | $57.78 | $57.52 | $57.62 | $57.62 | 1,437 |
| 2019-01-18 | $57.44 | $57.56 | $57.18 | $57.24 | $57.24 | 6,093 |
| 2019-01-17 | $57.98 | $57.99 | $57.80 | $57.80 | $57.80 | 2,602 |
| 2019-01-16 | $58.03 | $58.03 | $58.02 | $58.02 | $58.02 | 281 |
| 2019-01-15 | $58.52 | $58.52 | $58.46 | $58.46 | $58.46 | 1,035 |
| 2019-01-14 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 419 |
| 2019-01-11 | $58.58 | $58.65 | $58.58 | $58.61 | $58.61 | 330 |
| 2019-01-10 | $59.13 | $59.13 | $58.70 | $58.70 | $58.70 | 746 |
| 2019-01-09 | $58.64 | $59.18 | $58.58 | $59.18 | $59.18 | 19,161 |
| 2019-01-08 | $58.29 | $58.47 | $58.29 | $58.38 | $58.38 | 429 |
| 2019-01-07 | $58.91 | $58.92 | $58.44 | $58.44 | $58.44 | 915 |
| 2019-01-04 | $58.63 | $59.00 | $58.63 | $58.71 | $58.71 | 17,372 |
| 2019-01-03 | $59.06 | $60.06 | $59.06 | $59.76 | $59.76 | 4,012 |
| 2019-01-02 | $57.79 | $58.07 | $57.79 | $58.07 | $58.07 | 3,556 |
| 2018-12-31 | $57.20 | $57.60 | $57.20 | $57.55 | $57.55 | 251 |
| 2018-12-28 | $56.72 | $56.94 | $56.72 | $56.94 | $56.94 | 278 |
| 2018-12-27 | $56.43 | $56.58 | $56.19 | $56.19 | $56.19 | 688 |
| 2018-12-26 | $56.58 | $56.91 | $55.83 | $55.90 | $55.90 | 1,118 |
| 2018-12-24 | $56.81 | $56.91 | $56.69 | $56.91 | $56.91 | 2,958 |
| 2018-12-21 | $56.20 | $56.30 | $55.87 | $55.95 | $55.95 | 18,129 |
| 2018-12-20 | $55.73 | $56.15 | $55.59 | $56.07 | $56.07 | 1,711 |
| 2018-12-19 | $55.04 | $55.14 | $54.77 | $54.77 | $54.77 | 2,694 |
| 2018-12-18 | $54.82 | $54.82 | $54.78 | $54.79 | $54.79 | 414 |
| 2018-12-17 | $54.37 | $54.65 | $54.37 | $54.65 | $54.65 | 663 |
| 2018-12-14 | $53.92 | $54.03 | $53.92 | $54.03 | $54.03 | 145 |
| 2018-12-13 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 150 |
| 2018-12-12 | $54.29 | $54.30 | $54.25 | $54.30 | $54.30 | 612 |
| 2018-12-11 | $54.07 | $54.17 | $54.07 | $54.17 | $54.17 | 1,664 |
| 2018-12-10 | $54.46 | $54.56 | $54.29 | $54.29 | $54.29 | 1,116 |
| 2018-12-07 | $54.85 | $54.99 | $54.80 | $54.99 | $54.99 | 1,141 |
| 2018-12-06 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 21 |
| 2018-12-04 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 132 |
| 2018-12-03 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 144 |
| 2018-11-30 | $53.98 | $54.09 | $53.98 | $54.09 | $54.09 | 1,821 |
| 2018-11-29 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 101 |
| 2018-11-28 | $53.54 | $54.06 | $53.54 | $53.98 | $53.98 | 1,379 |
| 2018-11-27 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 375 |
| 2018-11-26 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 127 |
| 2018-11-23 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 262 |
| 2018-11-21 | $54.50 | $54.50 | $54.47 | $54.47 | $54.47 | 1,287 |
| 2018-11-20 | $55.11 | $55.11 | $54.78 | $54.78 | $54.78 | 818 |
| 2018-11-19 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 1,391 |
| 2018-11-16 | $54.78 | $54.91 | $54.72 | $54.80 | $54.80 | 1,175 |
| 2018-11-15 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 503 |
| 2018-11-14 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 216 |
| 2018-11-13 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 116 |
| 2018-11-12 | $53.95 | $53.95 | $53.87 | $53.87 | $53.87 | 425 |
| 2018-11-09 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 9 |
| 2018-11-08 | $54.00 | $54.00 | $53.72 | $53.72 | $53.72 | 693 |
| 2018-11-07 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 109 |
| 2018-11-06 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 361 |
| 2018-11-05 | $54.60 | $54.60 | $54.52 | $54.52 | $54.52 | 240 |
| 2018-11-02 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 530 |
| 2018-11-01 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 734 |
| 2018-10-31 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 148 |
| 2018-10-30 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 180 |
| 2018-10-29 | $55.22 | $55.46 | $55.22 | $55.46 | $55.46 | 2,108 |
| 2018-10-26 | $56.01 | $56.23 | $56.01 | $56.22 | $56.22 | 756 |
| 2018-10-25 | $55.34 | $55.34 | $55.16 | $55.16 | $55.16 | 293 |
| 2018-10-24 | $55.25 | $55.25 | $55.20 | $55.20 | $55.20 | 300 |
| 2018-10-23 | $55.66 | $55.66 | $55.33 | $55.33 | $55.33 | 260 |
| 2018-10-22 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 1,073 |
| 2018-10-19 | $55.53 | $55.53 | $55.53 | $55.53 | $55.53 | 18 |
| 2018-10-18 | $55.53 | $55.53 | $55.53 | $55.53 | $55.53 | 700 |
| 2018-10-17 | $55.69 | $55.69 | $55.27 | $55.27 | $55.27 | 453 |
| 2018-10-16 | $55.66 | $55.69 | $55.66 | $55.69 | $55.69 | 357 |
| 2018-10-15 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 89 |
| 2018-10-12 | $55.54 | $55.70 | $55.54 | $55.70 | $55.70 | 699 |
| 2018-10-11 | $55.54 | $55.77 | $55.54 | $55.76 | $55.76 | 1,655 |
| 2018-10-10 | $55.01 | $55.36 | $55.01 | $55.36 | $55.36 | 510 |
| 2018-10-09 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 279 |
| 2018-10-08 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 54 |
| 2018-10-05 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 711 |
| 2018-10-04 | $54.16 | $54.16 | $54.13 | $54.13 | $54.13 | 2,150 |
| 2018-10-03 | $53.95 | $53.95 | $53.53 | $53.53 | $53.53 | 1,553 |
| 2018-10-02 | $54.12 | $54.26 | $54.12 | $54.22 | $54.22 | 1,116 |
| 2018-10-01 | $53.91 | $53.99 | $53.91 | $53.95 | $53.95 | 3,210 |
| 2018-09-28 | $54.50 | $54.50 | $54.30 | $54.44 | $54.44 | 902 |
| 2018-09-27 | $54.78 | $54.78 | $54.50 | $54.50 | $54.50 | 270 |
| 2018-09-26 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 200 |
| 2018-09-25 | $55.16 | $55.16 | $55.11 | $55.11 | $55.11 | 440 |
| 2018-09-24 | $55.70 | $55.70 | $55.18 | $55.18 | $55.18 | 1,470 |
| 2018-09-21 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 2 |
| 2018-09-20 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 52 |
| 2018-09-19 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 7 |
| 2018-09-18 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 3 |
| 2018-09-17 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 21 |
| 2018-09-14 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 92 |
| 2018-09-13 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 200 |
| 2018-09-12 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 52 |
| 2018-09-11 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 22 |
| 2018-09-10 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 100 |
| 2018-09-07 | $57.09 | $57.09 | $56.93 | $56.93 | $56.93 | 475 |
| 2018-09-06 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 102 |
| 2018-09-05 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 15 |
| 2018-09-04 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 400 |
| 2018-08-31 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 2 |
| 2018-08-30 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 200 |
| 2018-08-29 | $56.76 | $56.76 | $56.65 | $56.65 | $56.65 | 299 |
| 2018-08-28 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 21 |
| 2018-08-27 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 104 |
| 2018-08-24 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 1,295 |
| 2018-08-23 | $56.95 | $57.07 | $56.86 | $56.86 | $56.86 | 378 |
| 2018-08-22 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 933 |
| 2018-08-21 | $57.80 | $57.81 | $57.80 | $57.81 | $57.81 | 613 |
| 2018-08-20 | $57.95 | $58.05 | $57.93 | $58.05 | $58.05 | 2,010 |
| 2018-08-17 | $57.85 | $57.85 | $57.81 | $57.81 | $57.81 | 7,905 |
| 2018-08-16 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 100 |
| 2018-08-15 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2018-08-14 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 102 |
| 2018-08-13 | $57.50 | $57.50 | $57.37 | $57.37 | $57.37 | 1,524 |
| 2018-08-10 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 2 |
| 2018-08-09 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 2 |
| 2018-08-08 | $57.37 | $57.37 | $57.36 | $57.36 | $57.36 | 252 |
| 2018-08-07 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 11 |
| 2018-08-06 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 69 |
| 2018-08-03 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 116 |
| 2018-08-02 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 1,063 |
| 2018-08-01 | $56.34 | $56.72 | $56.34 | $56.72 | $56.72 | 1,518 |
| 2018-07-31 | $56.43 | $56.63 | $56.43 | $56.63 | $56.63 | 1,803 |
| 2018-07-30 | $57.41 | $57.43 | $57.39 | $57.39 | $57.39 | 777 |
| 2018-07-27 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 95 |
| 2018-07-26 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 14 |
| 2018-07-25 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 0 |
| 2018-07-24 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 400 |
| 2018-07-23 | $57.08 | $57.08 | $57.06 | $57.07 | $57.07 | 1,152 |
| 2018-07-20 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 138 |
| 2018-07-19 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 300 |
| 2018-07-18 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 2 |
| 2018-07-17 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 500 |
| 2018-07-16 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 47 |
| 2018-07-13 | $56.06 | $56.08 | $56.03 | $56.03 | $56.03 | 3,080 |
| 2018-07-12 | $56.06 | $56.06 | $56.00 | $56.00 | $56.00 | 1,869 |
| 2018-07-11 | $56.80 | $56.80 | $56.54 | $56.54 | $56.54 | 363 |
| 2018-07-10 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 763 |
| 2018-07-09 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 704 |
| 2018-07-06 | $58.04 | $58.05 | $58.04 | $58.05 | $58.05 | 560 |
| 2018-07-05 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 2,110 |
| 2018-07-03 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 0 |
| 2018-07-02 | $57.73 | $57.73 | $57.67 | $57.72 | $57.72 | 718 |
| 2018-06-29 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 0 |
| 2018-06-28 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 100 |
| 2018-06-27 | $58.23 | $58.40 | $58.23 | $58.40 | $58.40 | 798 |
| 2018-06-26 | $58.65 | $58.65 | $58.52 | $58.52 | $58.52 | 276 |
| 2018-06-25 | $59.18 | $59.22 | $59.18 | $59.22 | $59.22 | 563 |
| 2018-06-22 | $58.65 | $58.81 | $58.65 | $58.79 | $58.79 | 935 |
| 2018-06-21 | $58.80 | $58.80 | $58.78 | $58.78 | $58.78 | 272 |
| 2018-06-20 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 264 |
| 2018-06-19 | $58.92 | $58.92 | $58.75 | $58.75 | $58.75 | 1,029 |
| 2018-06-18 | $58.21 | $58.34 | $58.15 | $58.15 | $58.15 | 1,451 |
| 2018-06-15 | $58.16 | $58.19 | $58.12 | $58.12 | $58.12 | 3,100 |
| 2018-06-14 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 115 |
| 2018-06-13 | $58.26 | $58.35 | $58.00 | $58.00 | $58.00 | 1,303 |
| 2018-06-12 | $58.56 | $58.57 | $58.52 | $58.52 | $58.52 | 3,108 |
| 2018-06-11 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 0 |
| 2018-06-08 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 58 |
| 2018-06-07 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 63 |
| 2018-06-06 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 700 |
| 2018-06-05 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 436 |
| 2018-06-04 | $59.22 | $59.22 | $59.05 | $59.12 | $59.12 | 1,326 |
| 2018-06-01 | $59.27 | $59.33 | $59.27 | $59.33 | $59.33 | 1,156 |
| 2018-05-31 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 593 |
| 2018-05-30 | $60.18 | $60.18 | $60.08 | $60.08 | $60.08 | 736 |
| 2018-05-29 | $60.05 | $60.47 | $60.05 | $60.47 | $60.47 | 642 |
| 2018-05-25 | $59.52 | $59.52 | $59.52 | $59.52 | $59.52 | 373 |
| 2018-05-24 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 1,235 |
| 2018-05-23 | $58.72 | $59.02 | $58.72 | $58.89 | $58.89 | 3,705 |
| 2018-05-22 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 790 |
| 2018-05-21 | $57.76 | $57.76 | $57.68 | $57.75 | $57.75 | 1,727 |
| 2018-05-18 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 522 |
| 2018-05-17 | $58.24 | $58.33 | $58.24 | $58.28 | $58.28 | 2,171 |
| 2018-05-16 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 6 |
| 2018-05-15 | $58.73 | $58.73 | $58.65 | $58.65 | $58.65 | 1,237 |
| 2018-05-14 | $59.50 | $59.50 | $59.43 | $59.43 | $59.43 | 740 |
| 2018-05-11 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 11 |
| 2018-05-10 | $59.59 | $59.66 | $59.59 | $59.66 | $59.66 | 610 |
| 2018-05-09 | $59.41 | $59.41 | $59.36 | $59.36 | $59.36 | 530 |
| 2018-05-08 | $59.90 | $60.18 | $59.90 | $60.15 | $60.15 | 2,088 |
| 2018-05-07 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 539 |
| 2018-05-04 | $60.05 | $60.14 | $60.05 | $60.14 | $60.14 | 1,700 |
| 2018-05-03 | $60.21 | $60.21 | $60.03 | $60.03 | $60.03 | 545 |
| 2018-05-02 | $59.89 | $59.89 | $59.89 | $59.89 | $59.89 | 96 |
| 2018-05-01 | $59.89 | $59.89 | $59.89 | $59.89 | $59.89 | 80 |
| 2018-04-30 | $59.86 | $59.89 | $59.86 | $59.89 | $59.89 | 1,162 |
| 2018-04-27 | $60.23 | $60.24 | $60.23 | $60.23 | $60.23 | 2,722 |
| 2018-04-26 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 760 |
| 2018-04-25 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 426 |
| 2018-04-24 | $60.20 | $60.71 | $60.20 | $60.68 | $60.68 | 3,576 |
| 2018-04-23 | $61.14 | $61.14 | $60.62 | $60.68 | $60.68 | 9,169 |
| 2018-04-20 | $61.81 | $61.96 | $61.74 | $61.96 | $61.96 | 1,941 |
| 2018-04-19 | $62.18 | $62.20 | $62.18 | $62.18 | $62.18 | 2,000 |
| 2018-04-18 | $62.40 | $62.40 | $62.36 | $62.36 | $62.36 | 795 |
| 2018-04-17 | $62.71 | $62.71 | $62.65 | $62.65 | $62.65 | 983 |
| 2018-04-16 | $62.50 | $62.57 | $62.50 | $62.57 | $62.57 | 2,052 |
| 2018-04-13 | $61.89 | $62.43 | $61.81 | $62.30 | $62.30 | 2,081 |
| 2018-04-12 | $62.31 | $62.42 | $62.25 | $62.42 | $62.42 | 1,926 |
| 2018-04-11 | $62.83 | $62.92 | $62.70 | $62.92 | $62.92 | 1,059 |
| 2018-04-10 | $62.69 | $62.69 | $62.37 | $62.51 | $62.51 | 3,172 |
| 2018-04-09 | $62.72 | $62.72 | $62.58 | $62.58 | $62.58 | 2,990 |
| 2018-04-06 | $62.58 | $62.83 | $62.58 | $62.83 | $62.83 | 1,731 |
| 2018-04-05 | $62.67 | $62.67 | $62.21 | $62.21 | $62.21 | 2,045 |
| 2018-04-04 | $63.63 | $63.63 | $63.06 | $63.06 | $63.06 | 1,325 |
| 2018-04-03 | $63.21 | $63.21 | $63.21 | $63.21 | $63.21 | 170 |
| 2018-04-02 | $63.56 | $64.38 | $63.56 | $64.38 | $64.38 | 9,552 |
| 2018-03-29 | $63.43 | $63.49 | $63.43 | $63.49 | $63.49 | 2,257 |
| 2018-03-28 | $63.85 | $63.85 | $63.02 | $63.06 | $63.06 | 18,376 |
| 2018-03-27 | $64.29 | $64.49 | $64.26 | $64.45 | $64.45 | 1,043 |
| 2018-03-26 | $65.15 | $65.28 | $64.70 | $64.70 | $64.70 | 3,885 |
| 2018-03-23 | $65.20 | $65.77 | $65.16 | $65.73 | $65.73 | 4,654 |
| 2018-03-22 | $64.72 | $64.92 | $64.72 | $64.92 | $64.92 | 1,773 |
| 2018-03-21 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 286 |
| 2018-03-20 | $63.76 | $63.76 | $63.66 | $63.66 | $63.66 | 362 |
| 2018-03-19 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 436 |
| 2018-03-16 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 749 |
| 2018-03-15 | $64.29 | $64.30 | $63.99 | $64.08 | $64.08 | 3,118 |
| 2018-03-14 | $63.56 | $64.02 | $63.56 | $64.02 | $64.02 | 1,643 |
| 2018-03-13 | $63.21 | $63.68 | $62.99 | $63.68 | $63.68 | 1,684 |
| 2018-03-12 | $63.62 | $63.75 | $63.62 | $63.70 | $63.70 | 2,082 |
| 2018-03-09 | $63.24 | $63.41 | $63.16 | $63.31 | $63.31 | 5,935 |
| 2018-03-08 | $64.20 | $64.20 | $64.00 | $64.00 | $64.00 | 4,214 |
| 2018-03-07 | $64.42 | $64.42 | $64.07 | $64.19 | $64.19 | 862 |
| 2018-03-06 | $64.07 | $64.45 | $64.07 | $64.10 | $64.10 | 1,487 |
| 2018-03-05 | $64.75 | $64.75 | $64.26 | $64.26 | $64.26 | 4,064 |
| 2018-03-02 | $64.98 | $65.10 | $64.77 | $64.78 | $64.78 | 2,071 |
| 2018-03-01 | $63.38 | $63.38 | $63.18 | $63.18 | $63.18 | 623 |
| 2018-02-28 | $63.15 | $63.61 | $63.13 | $63.60 | $63.60 | 3,832 |
| 2018-02-27 | $63.10 | $63.10 | $62.38 | $62.66 | $62.66 | 3,629 |
| 2018-02-26 | $63.16 | $63.25 | $63.13 | $63.25 | $63.25 | 2,620 |
| 2018-02-23 | $63.64 | $63.64 | $63.56 | $63.56 | $63.56 | 377 |
| 2018-02-22 | $63.29 | $63.63 | $63.29 | $63.56 | $63.56 | 3,121 |
| 2018-02-21 | $62.72 | $62.77 | $62.24 | $62.26 | $62.26 | 7,184 |
| 2018-02-20 | $63.02 | $63.02 | $62.90 | $62.92 | $62.92 | 1,990 |
| 2018-02-16 | $64.18 | $64.22 | $64.00 | $64.00 | $64.00 | 2,175 |
| 2018-02-15 | $63.87 | $64.43 | $63.86 | $64.35 | $64.35 | 3,581 |
| 2018-02-14 | $63.04 | $63.42 | $62.85 | $63.25 | $63.25 | 7,387 |
| 2018-02-13 | $62.48 | $62.71 | $62.35 | $62.35 | $62.35 | 6,607 |
| 2018-02-12 | $61.33 | $61.55 | $61.33 | $61.53 | $61.53 | 1,383 |
| 2018-02-09 | $60.99 | $61.93 | $60.99 | $61.30 | $61.30 | 5,565 |
| 2018-02-08 | $60.46 | $61.25 | $60.46 | $61.21 | $61.21 | 7,500 |
| 2018-02-07 | $60.73 | $60.81 | $60.70 | $60.70 | $60.70 | 1,140 |
| 2018-02-06 | $60.60 | $60.77 | $60.58 | $60.58 | $60.58 | 1,010 |
| 2018-02-05 | $60.03 | $60.26 | $60.03 | $60.26 | $60.26 | 914 |
| 2018-02-02 | $59.65 | $59.79 | $59.50 | $59.79 | $59.79 | 6,471 |
| 2018-02-01 | $60.47 | $60.64 | $60.47 | $60.61 | $60.61 | 3,327 |
| 2018-01-31 | $61.17 | $61.17 | $60.72 | $61.00 | $61.00 | 1,871 |
| 2018-01-30 | $61.60 | $61.66 | $61.29 | $61.29 | $61.29 | 2,122 |
| 2018-01-29 | $61.43 | $61.43 | $61.08 | $61.08 | $61.08 | 505 |
| 2018-01-26 | $61.03 | $61.38 | $61.03 | $61.38 | $61.38 | 857 |
| 2018-01-25 | $61.03 | $61.41 | $60.43 | $60.43 | $60.43 | 2,028 |
| 2018-01-24 | $60.67 | $61.13 | $60.67 | $60.89 | $60.89 | 3,803 |
| 2018-01-23 | $59.65 | $59.67 | $59.61 | $59.67 | $59.67 | 1,095 |
| 2018-01-22 | $59.07 | $59.07 | $58.97 | $58.97 | $58.97 | 595 |
| 2018-01-19 | $59.33 | $59.41 | $59.29 | $59.29 | $59.29 | 2,990 |
| 2018-01-18 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 91 |
| 2018-01-17 | $59.23 | $59.23 | $59.10 | $59.10 | $59.10 | 1,693 |
| 2018-01-16 | $59.30 | $59.66 | $59.15 | $59.66 | $59.66 | 2,742 |
| 2018-01-12 | $58.57 | $58.92 | $58.49 | $58.92 | $58.92 | 917 |
| 2018-01-11 | $58.80 | $58.91 | $58.80 | $58.91 | $58.91 | 766 |
| 2018-01-10 | $58.47 | $58.68 | $58.33 | $58.33 | $58.33 | 2,681 |
| 2018-01-09 | $57.49 | $57.49 | $57.47 | $57.49 | $57.49 | 2,759 |
| 2018-01-08 | $56.89 | $56.89 | $56.89 | $56.89 | $56.89 | 266 |
| 2018-01-05 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 112 |
| 2018-01-04 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 41 |
| 2018-01-03 | $57.41 | $57.44 | $57.41 | $57.43 | $57.43 | 817 |
| 2018-01-02 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 195 |
| 2017-12-29 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 200 |
| 2017-12-28 | $57.41 | $57.41 | $57.05 | $57.05 | $57.05 | 1,401 |
| 2017-12-27 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 10 |
| 2017-12-26 | $57.03 | $57.03 | $57.01 | $57.01 | $57.01 | 1,201 |
| 2017-12-22 | $56.90 | $56.95 | $56.90 | $56.91 | $56.91 | 2,100 |
| 2017-12-21 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 300 |
| 2017-12-20 | $56.85 | $56.93 | $56.85 | $56.93 | $56.93 | 336 |
| 2017-12-19 | $57.63 | $57.63 | $57.63 | $57.63 | $57.63 | 1 |
| 2017-12-18 | $57.84 | $57.84 | $57.63 | $57.63 | $57.63 | 1,130 |
| 2017-12-15 | $58.01 | $58.01 | $57.60 | $57.60 | $57.60 | 2,022 |
| 2017-12-14 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 1,025 |
| 2017-12-13 | $57.18 | $57.74 | $57.09 | $57.71 | $57.71 | 2,327 |
| 2017-12-12 | $56.72 | $56.73 | $56.68 | $56.73 | $56.73 | 894 |
| 2017-12-11 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 1 |
| 2017-12-08 | $56.97 | $56.99 | $56.80 | $56.81 | $56.81 | 1,665 |
| 2017-12-07 | $57.65 | $57.65 | $57.16 | $57.16 | $57.16 | 2,815 |
| 2017-12-06 | $58.02 | $58.05 | $57.93 | $58.05 | $58.05 | 2,750 |
| 2017-12-05 | $57.46 | $57.72 | $57.40 | $57.72 | $57.72 | 1,039 |
| 2017-12-04 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 740 |
| 2017-12-01 | $57.53 | $58.31 | $57.53 | $58.25 | $58.25 | 597 |
| 2017-11-30 | $58.00 | $58.00 | $57.69 | $57.77 | $57.77 | 1,266 |
| 2017-11-29 | $58.46 | $58.47 | $58.46 | $58.47 | $58.47 | 445 |
| 2017-11-28 | $58.99 | $59.10 | $58.99 | $59.10 | $59.10 | 577 |
| 2017-11-27 | $59.39 | $59.42 | $59.36 | $59.42 | $59.42 | 1,007 |
| 2017-11-24 | $59.22 | $59.22 | $59.22 | $59.22 | $59.22 | 100 |
| 2017-11-22 | $58.53 | $59.22 | $58.53 | $59.22 | $59.22 | 727 |
| 2017-11-21 | $58.06 | $58.10 | $58.06 | $58.10 | $58.10 | 235 |
| 2017-11-20 | $58.04 | $58.04 | $57.74 | $57.75 | $57.75 | 1,158 |
| 2017-11-17 | $57.92 | $58.30 | $57.92 | $58.22 | $58.22 | 1,853 |
| 2017-11-16 | $57.50 | $57.50 | $57.33 | $57.33 | $57.33 | 719 |
| 2017-11-15 | $57.50 | $57.53 | $57.42 | $57.51 | $57.51 | 776 |
| 2017-11-14 | $56.91 | $56.95 | $56.89 | $56.95 | $56.95 | 570 |
| 2017-11-13 | $56.84 | $56.84 | $56.75 | $56.75 | $56.75 | 1,559 |
| 2017-11-10 | $56.87 | $56.93 | $56.79 | $56.84 | $56.84 | 26,624 |
| 2017-11-09 | $56.79 | $57.25 | $56.76 | $57.04 | $57.04 | 11,149 |
| 2017-11-08 | $56.93 | $56.93 | $56.49 | $56.49 | $56.49 | 20,881 |
| 2017-11-07 | $56.30 | $56.65 | $56.20 | $56.56 | $56.56 | 2,108 |
| 2017-11-06 | $56.27 | $56.68 | $56.24 | $56.68 | $56.68 | 48,527 |
| 2017-11-03 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 239 |
| 2017-11-02 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 105 |
| 2017-11-01 | $56.24 | $56.50 | $56.16 | $56.30 | $56.30 | 636 |
| 2017-10-31 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 263 |
| 2017-10-30 | $57.26 | $57.27 | $57.23 | $57.26 | $57.26 | 956 |
| 2017-10-27 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 2,512 |
| 2017-10-26 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 1 |
| 2017-10-25 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
| 2017-10-24 | $56.62 | $56.65 | $56.62 | $56.65 | $56.65 | 1,806 |
| 2017-10-23 | $56.66 | $56.85 | $56.66 | $56.85 | $56.85 | 5,859 |
| 2017-10-20 | $57.10 | $57.10 | $56.91 | $57.09 | $57.09 | 2,823 |
| 2017-10-19 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2017-10-18 | $57.74 | $57.74 | $57.53 | $57.58 | $57.58 | 4,163 |
| 2017-10-17 | $58.17 | $58.30 | $58.17 | $58.30 | $58.30 | 8,865 |
| 2017-10-16 | $58.81 | $58.81 | $58.45 | $58.47 | $58.47 | 10,038 |
| 2017-10-13 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 42 |
| 2017-10-12 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 126 |
| 2017-10-11 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 68 |
| 2017-10-10 | $58.35 | $58.35 | $58.16 | $58.16 | $58.16 | 385 |
| 2017-10-09 | $57.90 | $57.94 | $57.90 | $57.94 | $57.94 | 297 |
| 2017-10-06 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 10,101 |
| 2017-10-05 | $57.93 | $57.93 | $57.69 | $57.69 | $57.69 | 1,624 |
| 2017-10-04 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 662 |
| 2017-10-03 | $57.97 | $57.97 | $57.97 | $57.97 | $57.97 | 0 |
| 2017-10-02 | $57.75 | $58.00 | $57.75 | $57.97 | $57.97 | 2,176 |
| 2017-09-29 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2017-09-28 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 71 |
| 2017-09-27 | $57.41 | $58.17 | $57.41 | $58.17 | $58.17 | 1,223 |
| 2017-09-26 | $58.43 | $58.55 | $58.35 | $58.35 | $58.35 | 1,008 |
| 2017-09-25 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 1,410 |
| 2017-09-22 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 150 |
| 2017-09-21 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 271 |
| 2017-09-20 | $59.14 | $59.23 | $58.28 | $58.28 | $58.28 | 18,285 |
| 2017-09-19 | $59.07 | $59.21 | $59.01 | $59.21 | $59.21 | 1,852 |
| 2017-09-18 | $59.27 | $59.30 | $59.19 | $59.30 | $59.30 | 1,740 |
| 2017-09-15 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 65 |
| 2017-09-14 | $60.14 | $60.17 | $60.09 | $60.09 | $60.09 | 5,926 |
| 2017-09-13 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 15 |
| 2017-09-12 | $60.95 | $61.06 | $60.63 | $60.63 | $60.63 | 670 |
| 2017-09-11 | $61.85 | $61.85 | $61.85 | $61.85 | $61.85 | 245 |
| 2017-09-08 | $63.58 | $63.58 | $63.56 | $63.56 | $63.56 | 644 |
| 2017-09-07 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 147 |
| 2017-09-06 | $62.00 | $62.00 | $61.62 | $61.62 | $61.62 | 6,319 |
| 2017-09-05 | $62.32 | $62.44 | $62.31 | $62.31 | $62.31 | 2,053 |
| 2017-09-01 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 106 |
| 2017-08-31 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 278 |
| 2017-08-30 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 227 |
| 2017-08-29 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 350 |
| 2017-08-28 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 171 |
| 2017-08-25 | $61.40 | $61.96 | $61.40 | $61.74 | $61.74 | 2,011 |
| 2017-08-24 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 89 |
| 2017-08-23 | $62.01 | $62.01 | $61.89 | $61.97 | $61.97 | 8,157 |
| 2017-08-22 | $61.94 | $61.94 | $61.65 | $61.65 | $61.65 | 968 |
| 2017-08-21 | $62.30 | $62.40 | $62.30 | $62.40 | $62.40 | 960 |
| 2017-08-18 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 116 |
| 2017-08-17 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 210 |
| 2017-08-16 | $60.77 | $60.77 | $60.73 | $60.73 | $60.73 | 9,521 |
| 2017-08-15 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 85 |
| 2017-08-14 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 84 |
| 2017-08-11 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 214 |
| 2017-08-10 | $61.79 | $61.96 | $61.79 | $61.94 | $61.94 | 2,684 |
| 2017-08-09 | $61.30 | $61.30 | $61.06 | $61.06 | $61.06 | 2,806 |
| 2017-08-08 | $60.17 | $60.17 | $60.17 | $60.17 | $60.17 | 131 |
| 2017-08-07 | $60.17 | $60.17 | $60.17 | $60.17 | $60.17 | 210 |
| 2017-08-04 | $60.52 | $60.52 | $60.45 | $60.45 | $60.45 | 3,993 |
| 2017-08-03 | $61.01 | $61.03 | $61.01 | $61.03 | $61.03 | 315 |
| 2017-08-02 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 154 |
| 2017-08-01 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 230 |
| 2017-07-31 | $60.51 | $60.51 | $60.51 | $60.51 | $60.51 | 23 |
| 2017-07-28 | $60.44 | $60.58 | $60.44 | $60.51 | $60.51 | 1,336 |
| 2017-07-27 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 700 |
| 2017-07-26 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 50 |
| 2017-07-25 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 438 |
| 2017-07-24 | $60.25 | $60.25 | $59.97 | $59.97 | $59.97 | 1,500 |
| 2017-07-21 | $60.03 | $60.03 | $60.02 | $60.02 | $60.02 | 797 |
| 2017-07-20 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 40 |
| 2017-07-19 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 12 |
| 2017-07-18 | $59.25 | $59.25 | $59.07 | $59.11 | $59.11 | 1,163 |
| 2017-07-17 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 368 |
| 2017-07-14 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 135 |
| 2017-07-13 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 612 |
| 2017-07-12 | $57.88 | $57.94 | $57.88 | $57.93 | $57.93 | 1,414 |
| 2017-07-11 | $56.80 | $56.91 | $56.79 | $56.91 | $56.91 | 1,073 |
| 2017-07-10 | $56.88 | $56.95 | $56.88 | $56.95 | $56.95 | 2,980 |
| 2017-07-07 | $57.00 | $57.23 | $56.92 | $57.23 | $57.23 | 858 |
| 2017-07-06 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 307 |
| 2017-07-05 | $57.96 | $57.96 | $57.95 | $57.95 | $57.95 | 903 |
| 2017-07-03 | $57.89 | $57.91 | $57.70 | $57.70 | $57.70 | 1,559 |
| 2017-06-30 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 39 |
| 2017-06-29 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 0 |
| 2017-06-28 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 45 |
| 2017-06-27 | $59.18 | $59.18 | $59.10 | $59.10 | $59.10 | 668 |
| 2017-06-26 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 1 |
| 2017-06-23 | $60.02 | $60.08 | $60.02 | $60.08 | $60.08 | 430 |
| 2017-06-22 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 6 |
| 2017-06-21 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 1,438 |
| 2017-06-20 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 72 |
| 2017-06-19 | $60.01 | $60.01 | $59.75 | $59.78 | $59.78 | 1,292 |
| 2017-06-16 | $60.29 | $60.63 | $60.29 | $60.63 | $60.63 | 665 |
| 2017-06-15 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 251 |
| 2017-06-14 | $61.77 | $61.88 | $61.77 | $61.88 | $61.88 | 1,301 |
| 2017-06-13 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 311 |
| 2017-06-12 | $61.29 | $61.29 | $61.29 | $61.29 | $61.29 | 1,208 |
| 2017-06-09 | $61.29 | $61.29 | $61.29 | $61.29 | $61.29 | 1,255 |
| 2017-06-08 | $61.43 | $61.54 | $61.27 | $61.54 | $61.54 | 2,424 |
| 2017-06-07 | $61.69 | $61.69 | $61.68 | $61.68 | $61.68 | 4,003 |
| 2017-06-06 | $62.01 | $62.09 | $62.01 | $62.04 | $62.04 | 3,216 |
| 2017-06-05 | $61.02 | $61.02 | $60.98 | $60.98 | $60.98 | 561 |
| 2017-06-02 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 465 |
| 2017-06-01 | $59.86 | $59.96 | $59.86 | $59.92 | $59.92 | 4,692 |
| 2017-05-31 | $60.69 | $60.69 | $60.69 | $60.69 | $60.69 | 55 |
| 2017-05-30 | $60.50 | $60.69 | $60.50 | $60.69 | $60.69 | 353 |
| 2017-05-26 | $60.04 | $60.07 | $60.00 | $60.00 | $60.00 | 1,523 |
| 2017-05-25 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 2,010 |
| 2017-05-24 | $59.31 | $59.76 | $59.31 | $59.76 | $59.76 | 400 |
| 2017-05-23 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 665 |
| 2017-05-22 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 471 |
| 2017-05-19 | $60.23 | $60.24 | $60.06 | $60.06 | $60.06 | 2,799 |
| 2017-05-18 | $60.30 | $60.60 | $60.27 | $60.60 | $60.60 | 2,889 |
| 2017-05-17 | $59.69 | $60.51 | $59.65 | $60.51 | $60.51 | 1,775 |
| 2017-05-16 | $58.31 | $58.31 | $58.17 | $58.17 | $58.17 | 2,109 |
| 2017-05-15 | $57.92 | $57.92 | $57.65 | $57.65 | $57.65 | 4,873 |
| 2017-05-12 | $58.04 | $58.04 | $58.01 | $58.01 | $58.01 | 1,025 |
| 2017-05-11 | $57.63 | $57.63 | $57.49 | $57.56 | $57.56 | 635 |
| 2017-05-10 | $57.40 | $57.50 | $57.12 | $57.18 | $57.18 | 3,415 |
| 2017-05-09 | $57.25 | $57.30 | $57.09 | $57.09 | $57.09 | 2,056 |
| 2017-05-08 | $58.70 | $58.70 | $58.37 | $58.40 | $58.40 | 582 |
| 2017-05-05 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 349 |
| 2017-05-04 | $58.75 | $58.95 | $58.67 | $58.95 | $58.95 | 1,482 |
| 2017-05-03 | $59.09 | $59.22 | $58.75 | $58.77 | $58.77 | 4,112 |
| 2017-05-02 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 626 |
| 2017-05-01 | $60.07 | $60.07 | $59.67 | $59.74 | $59.74 | 3,765 |
| 2017-04-28 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 3,046 |
| 2017-04-27 | $59.91 | $60.43 | $59.91 | $60.43 | $60.43 | 398 |
| 2017-04-26 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 28 |
| 2017-04-25 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 171 |
| 2017-04-24 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 279 |
| 2017-04-21 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 181 |
| 2017-04-20 | $62.54 | $62.65 | $62.37 | $62.54 | $62.54 | 855 |
| 2017-04-19 | $62.76 | $63.22 | $62.76 | $63.22 | $63.22 | 989 |
| 2017-04-18 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 277 |
| 2017-04-17 | $63.41 | $63.67 | $63.08 | $63.08 | $63.08 | 1,817 |
| 2017-04-13 | $62.68 | $62.79 | $62.59 | $62.79 | $62.79 | 1,857 |
| 2017-04-12 | $62.30 | $62.77 | $62.21 | $62.77 | $62.77 | 5,303 |
| 2017-04-11 | $61.48 | $62.21 | $61.48 | $62.08 | $62.08 | 2,721 |
| 2017-04-10 | $60.44 | $60.51 | $60.44 | $60.49 | $60.49 | 1,913 |
| 2017-04-07 | $60.36 | $60.36 | $60.31 | $60.31 | $60.31 | 480 |
| 2017-04-06 | $61.05 | $61.05 | $61.00 | $61.00 | $61.00 | 2,135 |
| 2017-04-05 | $60.39 | $61.00 | $60.39 | $61.00 | $61.00 | 2,467 |
| 2017-04-04 | $61.20 | $61.24 | $61.04 | $61.07 | $61.07 | 1,235 |
| 2017-04-03 | $60.24 | $60.80 | $60.24 | $60.80 | $60.80 | 633 |
| 2017-03-31 | $60.11 | $60.19 | $60.11 | $60.19 | $60.19 | 351 |
| 2017-03-30 | $59.85 | $59.92 | $59.84 | $59.88 | $59.88 | 5,896 |
| 2017-03-29 | $60.83 | $60.83 | $60.80 | $60.80 | $60.80 | 460 |
| 2017-03-28 | $61.55 | $61.55 | $60.61 | $60.61 | $60.61 | 3,398 |
| 2017-03-27 | $61.58 | $61.58 | $61.19 | $61.19 | $61.19 | 1,688 |
| 2017-03-24 | $60.87 | $61.00 | $60.87 | $61.00 | $61.00 | 837 |
| 2017-03-23 | $61.09 | $61.15 | $60.92 | $60.97 | $60.97 | 7,979 |
| 2017-03-22 | $61.05 | $61.05 | $60.87 | $60.87 | $60.87 | 2,097 |
| 2017-03-21 | $59.61 | $60.25 | $59.61 | $60.20 | $60.20 | 2,590 |
| 2017-03-20 | $59.10 | $59.11 | $59.10 | $59.10 | $59.10 | 500 |
| 2017-03-17 | $59.18 | $59.18 | $59.04 | $59.04 | $59.04 | 7,875 |
| 2017-03-16 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1,000 |
| 2017-03-15 | $57.03 | $58.37 | $56.98 | $58.37 | $58.37 | 6,642 |
| 2017-03-14 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 112 |
| 2017-03-13 | $56.86 | $57.00 | $56.86 | $57.00 | $57.00 | 459 |
| 2017-03-10 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 227 |
| 2017-03-09 | $56.90 | $56.90 | $56.80 | $56.80 | $56.80 | 1,678 |
| 2017-03-08 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 30 |
| 2017-03-07 | $57.70 | $57.77 | $57.70 | $57.77 | $57.77 | 800 |
| 2017-03-06 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 155 |
| 2017-03-03 | $57.32 | $57.50 | $57.07 | $57.50 | $57.50 | 1,890 |
| 2017-03-02 | $57.50 | $57.50 | $57.22 | $57.34 | $57.34 | 3,149 |
| 2017-03-01 | $57.99 | $58.15 | $57.94 | $58.15 | $58.15 | 1,503 |
| 2017-02-28 | $59.80 | $60.10 | $59.48 | $59.52 | $59.52 | 2,394 |
| 2017-02-27 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 157 |
| 2017-02-24 | $59.56 | $59.94 | $59.50 | $59.82 | $59.82 | 1,746 |
| 2017-02-23 | $59.18 | $59.27 | $59.18 | $59.27 | $59.27 | 478 |
| 2017-02-22 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 491 |
| 2017-02-21 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 160 |
| 2017-02-17 | $58.98 | $59.04 | $58.98 | $59.00 | $59.00 | 784 |
| 2017-02-16 | $58.51 | $58.65 | $58.51 | $58.63 | $58.63 | 1,041 |
| 2017-02-15 | $57.59 | $57.59 | $57.59 | $57.59 | $57.59 | 230 |
| 2017-02-14 | $58.00 | $58.00 | $57.59 | $57.59 | $57.59 | 1,228 |
| 2017-02-13 | $57.98 | $58.25 | $57.90 | $58.25 | $58.25 | 6,362 |
| 2017-02-10 | $58.50 | $58.57 | $58.49 | $58.57 | $58.57 | 1,032 |
| 2017-02-09 | $59.60 | $59.74 | $58.66 | $58.67 | $58.67 | 3,590 |
| 2017-02-08 | $60.04 | $60.04 | $60.04 | $60.04 | $60.04 | 292 |
| 2017-02-07 | $59.79 | $60.13 | $59.53 | $59.84 | $59.84 | 2,531 |
| 2017-02-06 | $59.85 | $60.30 | $59.52 | $60.21 | $60.21 | 4,113 |
| 2017-02-03 | $59.73 | $59.73 | $59.52 | $59.52 | $59.52 | 1,544 |
| 2017-02-02 | $59.56 | $59.72 | $59.23 | $59.23 | $59.23 | 3,657 |
| 2017-02-01 | $58.20 | $59.17 | $58.10 | $58.78 | $58.78 | 2,304 |
| 2017-01-31 | $59.24 | $59.63 | $58.86 | $59.33 | $59.33 | 3,988 |
| 2017-01-30 | $58.15 | $58.38 | $58.15 | $58.38 | $58.38 | 817 |
| 2017-01-27 | $56.95 | $57.00 | $56.83 | $56.89 | $56.89 | 5,850 |
| 2017-01-26 | $57.85 | $57.85 | $57.30 | $57.55 | $57.55 | 2,268 |
| 2017-01-25 | $58.36 | $58.50 | $58.11 | $58.50 | $58.50 | 10,996 |
| 2017-01-24 | $58.87 | $59.13 | $58.48 | $58.48 | $58.48 | 6,939 |
| 2017-01-23 | $58.27 | $59.16 | $58.27 | $59.16 | $59.16 | 2,683 |
| 2017-01-20 | $57.13 | $57.68 | $57.09 | $57.56 | $57.56 | 2,823 |
| 2017-01-19 | $56.87 | $57.22 | $56.50 | $57.18 | $57.18 | 2,296 |
| 2017-01-18 | $58.85 | $58.85 | $57.74 | $57.74 | $57.74 | 977 |
| 2017-01-17 | $58.87 | $59.54 | $58.87 | $59.54 | $59.54 | 4,317 |
| 2017-01-13 | $57.07 | $57.58 | $56.91 | $57.50 | $57.50 | 2,283 |
| 2017-01-12 | $58.16 | $58.16 | $57.40 | $57.57 | $57.57 | 20,933 |
| 2017-01-11 | $55.97 | $57.81 | $55.35 | $56.91 | $56.91 | 14,287 |
| 2017-01-10 | $56.15 | $56.80 | $56.15 | $56.48 | $56.48 | 5,465 |
| 2017-01-09 | $55.87 | $56.02 | $55.87 | $56.02 | $56.02 | 370 |
| 2017-01-06 | $55.72 | $55.74 | $55.20 | $55.20 | $55.20 | 3,809 |
| 2017-01-05 | $56.17 | $56.73 | $56.17 | $56.67 | $56.67 | 4,284 |
| 2017-01-04 | $54.86 | $55.10 | $54.59 | $54.88 | $54.88 | 2,396 |
| 2017-01-03 | $54.70 | $54.83 | $53.50 | $54.12 | $54.12 | 7,866 |
| 2016-12-30 | $55.60 | $55.67 | $55.49 | $55.52 | $55.52 | 5,594 |
| 2016-12-29 | $55.20 | $56.10 | $55.20 | $55.93 | $55.93 | 2,695 |
| 2016-12-28 | $56.00 | $56.00 | $54.89 | $54.98 | $54.98 | 2,408 |
| 2016-12-27 | $56.00 | $56.00 | $54.88 | $54.97 | $54.97 | 934 |
| 2016-12-23 | $55.18 | $55.24 | $55.18 | $55.18 | $55.18 | 1,153 |
| 2016-12-22 | $55.02 | $55.02 | $54.73 | $54.85 | $54.85 | 3,276 |
| 2016-12-21 | $54.92 | $54.98 | $54.67 | $54.67 | $54.67 | 3,108 |
| 2016-12-20 | $54.27 | $54.66 | $54.27 | $54.65 | $54.65 | 2,565 |
| 2016-12-19 | $55.33 | $55.61 | $55.22 | $55.25 | $55.25 | 6,316 |
| 2016-12-16 | $54.70 | $54.70 | $54.56 | $54.56 | $54.56 | 460 |
| 2016-12-15 | $54.54 | $54.67 | $54.00 | $54.38 | $54.38 | 6,869 |
| 2016-12-14 | $57.40 | $57.41 | $55.18 | $55.20 | $55.20 | 10,920 |
| 2016-12-13 | $57.39 | $57.39 | $57.15 | $57.35 | $57.35 | 1,212 |
| 2016-12-12 | $57.13 | $57.49 | $57.13 | $57.49 | $57.49 | 619 |
| 2016-12-09 | $57.54 | $57.59 | $57.13 | $57.30 | $57.30 | 6,258 |
| 2016-12-08 | $58.35 | $58.41 | $58.25 | $58.28 | $58.28 | 3,090 |
| 2016-12-07 | $58.38 | $58.99 | $58.38 | $58.57 | $58.57 | 2,411 |
| 2016-12-06 | $58.52 | $58.52 | $58.43 | $58.43 | $58.43 | 452 |
| 2016-12-05 | $58.30 | $59.01 | $57.68 | $58.72 | $58.72 | 2,347 |
| 2016-12-02 | $58.92 | $58.92 | $58.72 | $58.80 | $58.80 | 2,952 |
| 2016-12-01 | $57.85 | $58.54 | $57.85 | $58.42 | $58.42 | 2,383 |
| 2016-11-30 | $59.21 | $59.21 | $58.00 | $58.22 | $58.22 | 2,522 |
| 2016-11-29 | $59.72 | $60.26 | $59.72 | $60.26 | $60.26 | 3,225 |
| 2016-11-28 | $60.27 | $60.55 | $60.26 | $60.41 | $60.41 | 2,742 |
| 2016-11-25 | $59.97 | $59.97 | $59.50 | $59.50 | $59.50 | 5,566 |
| 2016-11-23 | $60.46 | $60.46 | $59.74 | $60.14 | $60.14 | 4,168 |
| 2016-11-22 | $61.85 | $61.89 | $61.51 | $61.72 | $61.72 | 4,520 |
| 2016-11-21 | $61.87 | $61.89 | $61.82 | $61.85 | $61.85 | 1,219 |
| 2016-11-18 | $62.63 | $62.76 | $62.00 | $62.00 | $62.00 | 8,333 |
| 2016-11-17 | $63.60 | $63.63 | $63.02 | $63.02 | $63.02 | 1,283 |
| 2016-11-16 | $64.01 | $64.09 | $63.83 | $64.09 | $64.09 | 3,886 |
| 2016-11-15 | $64.50 | $64.50 | $63.95 | $63.95 | $63.95 | 5,424 |
| 2016-11-14 | $65.26 | $65.29 | $64.84 | $64.96 | $64.96 | 2,003 |
| 2016-11-11 | $67.38 | $67.38 | $66.96 | $66.96 | $66.96 | 2,065 |
| 2016-11-10 | $66.81 | $67.17 | $66.70 | $66.74 | $66.74 | 1,843 |
| 2016-11-09 | $70.11 | $70.20 | $68.18 | $68.18 | $68.18 | 3,426 |
| 2016-11-08 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 569 |
| 2016-11-07 | $69.93 | $69.93 | $69.93 | $69.93 | $69.93 | 188 |
| 2016-11-04 | $72.00 | $72.02 | $72.00 | $72.02 | $72.02 | 354 |
| 2016-11-03 | $71.87 | $72.13 | $71.87 | $72.13 | $72.13 | 1,016 |
| 2016-11-02 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 172 |
| 2016-11-01 | $70.22 | $70.22 | $70.22 | $70.22 | $70.22 | 215 |
| 2016-10-31 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 339 |
| 2016-10-28 | $69.01 | $69.80 | $68.78 | $69.80 | $69.80 | 1,857 |
| 2016-10-27 | $69.46 | $69.46 | $68.92 | $68.92 | $68.92 | 1,967 |
| 2016-10-26 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 0 |
| 2016-10-25 | $69.52 | $70.30 | $69.52 | $70.30 | $70.30 | 710 |
| 2016-10-24 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 75 |
| 2016-10-21 | $71.13 | $71.13 | $70.79 | $70.79 | $70.79 | 801 |
| 2016-10-20 | $70.76 | $70.76 | $70.58 | $70.58 | $70.58 | 325 |
| 2016-10-19 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 1 |
| 2016-10-18 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 0 |
| 2016-10-17 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 169 |
| 2016-10-14 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 0 |
| 2016-10-13 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 130 |
| 2016-10-12 | $70.89 | $70.90 | $70.13 | $70.13 | $70.13 | 766 |
| 2016-10-11 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 76 |
| 2016-10-10 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 1,075 |
| 2016-10-07 | $71.60 | $71.94 | $71.60 | $71.94 | $71.94 | 1,320 |
| 2016-10-06 | $70.80 | $70.88 | $70.71 | $70.88 | $70.88 | 732 |
| 2016-10-05 | $71.43 | $71.43 | $71.30 | $71.33 | $71.33 | 1,015 |
| 2016-10-04 | $72.90 | $72.90 | $72.90 | $72.90 | $72.90 | 359 |
| 2016-10-03 | $74.48 | $74.48 | $74.48 | $74.48 | $74.48 | 62 |
| 2016-09-30 | $74.42 | $74.48 | $74.42 | $74.48 | $74.48 | 2,013 |
| 2016-09-29 | $74.35 | $74.35 | $74.28 | $74.28 | $74.28 | 1,696 |
| 2016-09-28 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 70 |
| 2016-09-27 | $76.07 | $76.10 | $76.07 | $76.10 | $76.10 | 352 |
| 2016-09-26 | $76.15 | $76.15 | $76.15 | $76.15 | $76.15 | 311 |
| 2016-09-23 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 15 |
| 2016-09-22 | $75.84 | $75.84 | $75.48 | $75.48 | $75.48 | 232 |
| 2016-09-21 | $75.30 | $76.09 | $75.30 | $76.09 | $76.09 | 1,735 |
| 2016-09-20 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 401 |
| 2016-09-19 | $74.12 | $74.20 | $74.12 | $74.20 | $74.20 | 609 |
| 2016-09-16 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 70 |
| 2016-09-15 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 0 |
| 2016-09-14 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 0 |
| 2016-09-13 | $73.38 | $73.65 | $73.38 | $73.62 | $73.62 | 2,752 |
| 2016-09-12 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 123 |
| 2016-09-09 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 200 |
| 2016-09-08 | $74.03 | $74.44 | $73.10 | $73.10 | $73.10 | 8,926 |
| 2016-09-07 | $73.47 | $73.47 | $73.47 | $73.47 | $73.47 | 1 |
| 2016-09-06 | $73.47 | $73.47 | $73.47 | $73.47 | $73.47 | 349 |
| 2016-09-02 | $71.62 | $71.62 | $71.62 | $71.62 | $71.62 | 847 |
| 2016-09-01 | $72.03 | $72.03 | $72.03 | $72.03 | $72.03 | 473 |
| 2016-08-31 | $71.85 | $71.90 | $71.76 | $71.82 | $71.82 | 1,416 |
| 2016-08-30 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 340 |
| 2016-08-29 | $73.36 | $73.96 | $73.36 | $73.96 | $73.96 | 1,602 |
| 2016-08-26 | $76.43 | $76.43 | $74.16 | $74.16 | $74.16 | 4,933 |
| 2016-08-25 | $76.53 | $76.53 | $76.53 | $76.53 | $76.53 | 144 |
| 2016-08-24 | $76.53 | $76.53 | $76.53 | $76.53 | $76.53 | 136 |
| 2016-08-23 | $76.53 | $76.53 | $76.53 | $76.53 | $76.53 | 59 |
| 2016-08-22 | $76.41 | $76.54 | $76.41 | $76.53 | $76.53 | 443 |
| 2016-08-19 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 138 |
| 2016-08-18 | $77.00 | $77.15 | $77.00 | $77.07 | $77.07 | 911 |
| 2016-08-17 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 197 |
| 2016-08-16 | $76.58 | $76.58 | $76.29 | $76.46 | $76.46 | 3,763 |
| 2016-08-15 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 248 |
| 2016-08-12 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 36 |
| 2016-08-11 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 178 |
| 2016-08-10 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 454 |
| 2016-08-09 | $74.34 | $74.34 | $74.21 | $74.29 | $74.29 | 370 |
| 2016-08-08 | $73.14 | $73.53 | $73.14 | $73.53 | $73.53 | 2,025 |
| 2016-08-05 | $74.30 | $74.38 | $74.12 | $74.36 | $74.36 | 2,614 |
| 2016-08-04 | $75.31 | $75.31 | $75.31 | $75.31 | $75.31 | 160 |
| 2016-08-03 | $75.16 | $75.24 | $74.74 | $75.24 | $75.24 | 2,000 |
| 2016-08-02 | $75.09 | $75.86 | $75.09 | $75.85 | $75.85 | 4,341 |
| 2016-08-01 | $73.66 | $73.91 | $73.41 | $73.66 | $73.66 | 9,011 |
| 2016-07-29 | $72.98 | $74.11 | $72.79 | $74.11 | $74.11 | 18,919 |
| 2016-07-28 | $70.23 | $70.35 | $69.50 | $69.50 | $69.50 | 7,691 |
| 2016-07-27 | $69.07 | $69.07 | $69.07 | $69.07 | $69.07 | 616 |
| 2016-07-26 | $70.88 | $70.89 | $70.38 | $70.46 | $70.46 | 1,627 |
| 2016-07-25 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 116 |
| 2016-07-22 | $68.86 | $68.86 | $68.79 | $68.82 | $68.82 | 2,578 |
| 2016-07-21 | $68.78 | $69.23 | $68.78 | $69.20 | $69.20 | 1,377 |
| 2016-07-20 | $67.87 | $67.87 | $67.51 | $67.58 | $67.58 | 1,052 |
| 2016-07-19 | $68.49 | $68.69 | $68.49 | $68.69 | $68.69 | 1,062 |
| 2016-07-18 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 129 |
| 2016-07-15 | $69.25 | $69.40 | $69.25 | $69.40 | $69.40 | 793 |
| 2016-07-14 | $69.15 | $69.81 | $69.10 | $69.51 | $69.51 | 5,060 |
| 2016-07-13 | $70.64 | $71.24 | $70.64 | $71.24 | $71.24 | 450 |
| 2016-07-12 | $70.95 | $71.00 | $70.28 | $70.29 | $70.29 | 5,329 |
| 2016-07-11 | $73.84 | $73.84 | $73.35 | $73.40 | $73.40 | 2,527 |
| 2016-07-08 | $76.87 | $76.87 | $76.69 | $76.69 | $76.69 | 622 |
| 2016-07-07 | $76.35 | $76.45 | $76.32 | $76.32 | $76.32 | 1,267 |
| 2016-07-06 | $75.98 | $76.23 | $75.24 | $75.24 | $75.24 | 3,605 |
| 2016-07-05 | $75.10 | $75.17 | $74.94 | $74.94 | $74.94 | 1,435 |
| 2016-07-01 | $73.65 | $73.86 | $73.50 | $73.84 | $73.84 | 4,902 |
| 2016-06-30 | $72.69 | $72.78 | $72.69 | $72.71 | $72.71 | 1,225 |
| 2016-06-29 | $73.35 | $73.50 | $73.34 | $73.50 | $73.50 | 981 |
| 2016-06-28 | $73.78 | $73.88 | $73.47 | $73.59 | $73.59 | 1,324 |
| 2016-06-27 | $75.19 | $75.24 | $74.79 | $74.79 | $74.79 | 5,141 |
| 2016-06-24 | $74.88 | $74.88 | $73.67 | $74.03 | $74.03 | 12,884 |
| 2016-06-23 | $69.58 | $69.58 | $69.18 | $69.45 | $69.45 | 1,110 |
| 2016-06-22 | $70.97 | $71.08 | $70.97 | $71.08 | $71.08 | 552 |
| 2016-06-21 | $70.71 | $70.81 | $70.49 | $70.49 | $70.49 | 1,895 |
| 2016-06-20 | $71.12 | $72.07 | $71.10 | $72.07 | $72.07 | 7,060 |
| 2016-06-17 | $71.36 | $71.36 | $71.36 | $71.36 | $71.36 | 178 |
| 2016-06-16 | $71.99 | $72.11 | $71.07 | $71.30 | $71.30 | 8,293 |
| 2016-06-15 | $69.14 | $69.89 | $69.14 | $69.89 | $69.89 | 1,050 |
| 2016-06-14 | $69.66 | $69.66 | $69.13 | $69.14 | $69.14 | 2,153 |
| 2016-06-13 | $69.30 | $69.30 | $68.74 | $68.91 | $68.91 | 1,820 |
| 2016-06-10 | $68.42 | $68.42 | $68.05 | $68.29 | $68.29 | 1,852 |
| 2016-06-09 | $68.82 | $68.82 | $68.21 | $68.23 | $68.23 | 2,235 |
| 2016-06-08 | $68.11 | $68.11 | $68.11 | $68.11 | $68.11 | 170 |
| 2016-06-07 | $67.54 | $67.54 | $67.54 | $67.54 | $67.54 | 80 |
| 2016-06-06 | $68.05 | $68.05 | $67.39 | $67.54 | $67.54 | 1,272 |
| 2016-06-03 | $67.50 | $68.57 | $67.50 | $68.30 | $68.30 | 4,733 |
| 2016-06-02 | $66.35 | $66.35 | $65.67 | $65.75 | $65.75 | 1,501 |
| 2016-06-01 | $65.26 | $65.26 | $64.88 | $64.95 | $64.95 | 1,685 |
| 2016-05-31 | $63.10 | $63.26 | $63.10 | $63.25 | $63.25 | 1,985 |
| 2016-05-27 | $64.49 | $64.49 | $63.85 | $63.85 | $63.85 | 262 |
| 2016-05-26 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 100 |
| 2016-05-25 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 100 |
| 2016-05-24 | $64.41 | $64.41 | $64.40 | $64.40 | $64.40 | 2,186 |
| 2016-05-23 | $65.15 | $65.31 | $65.14 | $65.31 | $65.31 | 3,583 |
| 2016-05-20 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 50 |
| 2016-05-19 | $64.49 | $64.65 | $64.49 | $64.50 | $64.50 | 2,270 |
| 2016-05-18 | $64.80 | $64.80 | $64.43 | $64.43 | $64.43 | 667 |
| 2016-05-17 | $65.75 | $65.75 | $65.58 | $65.68 | $65.68 | 688 |
| 2016-05-16 | $65.88 | $65.88 | $65.76 | $65.76 | $65.76 | 1,015 |
| 2016-05-13 | $65.50 | $65.58 | $65.48 | $65.58 | $65.58 | 5,977 |
| 2016-05-12 | $65.68 | $66.01 | $65.68 | $65.82 | $65.82 | 9,232 |
| 2016-05-11 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 135 |
| 2016-05-10 | $65.57 | $65.80 | $65.26 | $65.26 | $65.26 | 1,233 |
| 2016-05-09 | $66.40 | $66.48 | $66.30 | $66.30 | $66.30 | 813 |
| 2016-05-06 | $68.62 | $68.62 | $68.30 | $68.40 | $68.40 | 7,300 |
| 2016-05-05 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 114 |
| 2016-05-04 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 62 |
| 2016-05-03 | $69.48 | $69.48 | $68.85 | $68.85 | $68.85 | 6,347 |
| 2016-05-02 | $68.59 | $68.87 | $68.57 | $68.86 | $68.86 | 4,459 |
| 2016-04-29 | $67.97 | $68.59 | $67.75 | $68.59 | $68.59 | 3,545 |
| 2016-04-28 | $66.15 | $66.96 | $66.15 | $66.96 | $66.96 | 2,747 |
| 2016-04-27 | $63.13 | $63.13 | $63.10 | $63.10 | $63.10 | 1,182 |
| 2016-04-26 | $63.18 | $63.18 | $63.07 | $63.07 | $63.07 | 375 |
| 2016-04-25 | $63.22 | $63.58 | $63.22 | $63.34 | $63.34 | 3,167 |
| 2016-04-22 | $63.23 | $63.23 | $62.76 | $62.88 | $62.88 | 3,386 |
| 2016-04-21 | $64.97 | $65.32 | $64.97 | $65.32 | $65.32 | 982 |
| 2016-04-20 | $65.47 | $65.47 | $64.88 | $64.93 | $64.93 | 4,422 |
| 2016-04-19 | $65.67 | $65.87 | $65.67 | $65.77 | $65.77 | 4,248 |
| 2016-04-18 | $66.46 | $66.46 | $66.15 | $66.27 | $66.27 | 1,367 |
| 2016-04-15 | $66.01 | $66.43 | $66.01 | $66.35 | $66.35 | 4,812 |
| 2016-04-14 | $65.88 | $65.95 | $65.66 | $65.72 | $65.72 | 3,171 |
| 2016-04-13 | $65.80 | $65.85 | $65.67 | $65.73 | $65.73 | 4,937 |
| 2016-04-12 | $66.62 | $66.62 | $66.49 | $66.50 | $66.50 | 1,305 |
| 2016-04-11 | $66.89 | $67.42 | $66.89 | $67.32 | $67.32 | 2,080 |
| 2016-04-08 | $66.38 | $67.05 | $66.38 | $67.05 | $67.05 | 2,221 |
| 2016-04-07 | $67.05 | $67.57 | $66.72 | $66.76 | $66.76 | 11,010 |
| 2016-04-06 | $64.81 | $65.25 | $64.49 | $65.25 | $65.25 | 4,040 |
| 2016-04-05 | $64.24 | $64.53 | $64.23 | $64.25 | $64.25 | 6,332 |
| 2016-04-04 | $63.42 | $63.43 | $63.42 | $63.43 | $63.43 | 520 |
| 2016-04-01 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 191 |
| 2016-03-31 | $62.08 | $62.08 | $61.98 | $61.98 | $61.98 | 2,713 |
| 2016-03-30 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 322 |
| 2016-03-29 | $61.79 | $61.79 | $61.79 | $61.79 | $61.79 | 204 |
| 2016-03-28 | $61.28 | $61.28 | $61.16 | $61.16 | $61.16 | 3,587 |
| 2016-03-24 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 1,060 |
| 2016-03-23 | $62.00 | $62.01 | $61.86 | $61.86 | $61.86 | 635 |
| 2016-03-22 | $62.21 | $62.21 | $62.21 | $62.21 | $62.21 | 601 |
| 2016-03-21 | $63.05 | $63.05 | $62.88 | $62.92 | $62.92 | 4,305 |
| 2016-03-18 | $63.28 | $63.28 | $63.25 | $63.25 | $63.25 | 362 |
| 2016-03-17 | $63.05 | $63.31 | $63.05 | $63.31 | $63.31 | 637 |
| 2016-03-16 | $61.25 | $62.02 | $61.25 | $62.02 | $62.02 | 658 |
| 2016-03-15 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 861 |
| 2016-03-14 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 2,824 |
| 2016-03-11 | $60.91 | $61.17 | $60.80 | $60.83 | $60.83 | 1,156 |
| 2016-03-10 | $60.76 | $61.30 | $60.75 | $61.30 | $61.30 | 1,521 |
| 2016-03-09 | $61.76 | $61.80 | $61.52 | $61.64 | $61.64 | 5,125 |
| 2016-03-08 | $61.92 | $62.20 | $61.92 | $62.11 | $62.11 | 3,123 |
| 2016-03-07 | $60.97 | $61.00 | $60.89 | $61.00 | $61.00 | 9,557 |
| 2016-03-04 | $61.35 | $61.35 | $60.51 | $60.57 | $60.57 | 1,680 |
| 2016-03-03 | $60.75 | $60.83 | $60.75 | $60.83 | $60.83 | 1,135 |
| 2016-03-02 | $60.59 | $61.01 | $60.59 | $60.98 | $60.98 | 6,993 |
| 2016-03-01 | $61.54 | $61.57 | $60.47 | $60.47 | $60.47 | 10,889 |
| 2016-02-29 | $61.27 | $61.79 | $61.27 | $61.79 | $61.79 | 1,120 |
| 2016-02-26 | $61.18 | $61.21 | $60.55 | $60.56 | $60.56 | 11,547 |
| 2016-02-25 | $62.07 | $62.12 | $61.87 | $61.90 | $61.90 | 9,641 |
| 2016-02-24 | $63.10 | $63.83 | $63.10 | $63.49 | $63.49 | 4,171 |
| 2016-02-23 | $62.47 | $62.75 | $62.47 | $62.67 | $62.67 | 15,969 |
| 2016-02-22 | $61.51 | $61.97 | $61.51 | $61.97 | $61.97 | 4,085 |
| 2016-02-19 | $61.80 | $62.35 | $61.80 | $62.15 | $62.15 | 9,431 |
| 2016-02-18 | $60.91 | $61.50 | $60.91 | $61.41 | $61.41 | 8,119 |
| 2016-02-17 | $60.33 | $60.77 | $60.27 | $60.77 | $60.77 | 2,481 |
| 2016-02-16 | $60.74 | $60.78 | $60.68 | $60.75 | $60.75 | 1,806 |
| 2016-02-12 | $61.79 | $61.92 | $61.24 | $61.41 | $61.41 | 4,019 |
| 2016-02-11 | $62.60 | $63.08 | $62.32 | $62.47 | $62.47 | 10,142 |
| 2016-02-10 | $60.02 | $61.46 | $59.50 | $61.35 | $61.35 | 8,880 |
| 2016-02-09 | $60.15 | $60.15 | $59.56 | $59.60 | $59.60 | 6,186 |
| 2016-02-08 | $58.39 | $59.23 | $58.39 | $59.01 | $59.01 | 3,041 |
| 2016-02-05 | $57.47 | $57.65 | $57.47 | $57.65 | $57.65 | 5,823 |
| 2016-02-04 | $57.62 | $58.00 | $57.47 | $58.00 | $58.00 | 2,475 |
| 2016-02-03 | $55.49 | $57.35 | $55.49 | $56.98 | $56.98 | 9,966 |
| 2016-02-02 | $54.44 | $54.88 | $54.44 | $54.88 | $54.88 | 1,013 |
| 2016-02-01 | $54.05 | $54.05 | $53.79 | $53.90 | $53.90 | 861 |
| 2016-01-29 | $53.61 | $53.81 | $53.38 | $53.81 | $53.81 | 9,626 |
| 2016-01-28 | $55.84 | $55.98 | $55.84 | $55.97 | $55.97 | 634 |
| 2016-01-27 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 518 |
| 2016-01-26 | $56.21 | $56.37 | $56.18 | $56.37 | $56.37 | 2,442 |
| 2016-01-25 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 337 |
| 2016-01-22 | $56.36 | $56.39 | $56.17 | $56.23 | $56.23 | 4,651 |
| 2016-01-21 | $57.60 | $57.60 | $57.31 | $57.31 | $57.31 | 530 |
| 2016-01-20 | $58.24 | $58.40 | $57.95 | $57.95 | $57.95 | 4,505 |
| 2016-01-19 | $57.03 | $57.27 | $56.90 | $57.27 | $57.27 | 2,471 |
| 2016-01-15 | $57.67 | $58.01 | $57.66 | $57.76 | $57.76 | 5,611 |
| 2016-01-14 | $57.25 | $57.28 | $56.67 | $56.68 | $56.68 | 4,529 |
| 2016-01-13 | $56.67 | $56.85 | $56.43 | $56.85 | $56.85 | 2,310 |
| 2016-01-12 | $57.00 | $57.10 | $56.80 | $57.04 | $57.04 | 2,501 |
| 2016-01-11 | $56.88 | $57.57 | $56.88 | $57.08 | $57.08 | 6,847 |
| 2016-01-08 | $56.72 | $57.26 | $56.62 | $57.26 | $57.26 | 5,347 |
| 2016-01-07 | $56.97 | $57.24 | $56.71 | $57.16 | $57.16 | 3,241 |
| 2016-01-06 | $56.18 | $56.39 | $56.16 | $56.39 | $56.39 | 7,600 |
| 2016-01-05 | $55.78 | $55.99 | $55.78 | $55.83 | $55.83 | 3,720 |
| 2016-01-04 | $55.68 | $55.77 | $55.60 | $55.60 | $55.60 | 3,406 |
| 2015-12-31 | $54.62 | $54.70 | $54.62 | $54.70 | $54.70 | 206 |
| 2015-12-30 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 210 |
| 2015-12-29 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 10 |
| 2015-12-28 | $54.70 | $54.70 | $54.63 | $54.63 | $54.63 | 687 |
| 2015-12-24 | $54.62 | $54.68 | $54.62 | $54.68 | $54.68 | 269 |
| 2015-12-23 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 102 |
| 2015-12-22 | $54.16 | $54.36 | $54.09 | $54.10 | $54.10 | 6,093 |
| 2015-12-21 | $53.95 | $54.19 | $53.95 | $54.04 | $54.04 | 1,988 |
| 2015-12-18 | $53.61 | $53.97 | $53.61 | $53.97 | $53.97 | 1,539 |
| 2015-12-17 | $52.69 | $52.76 | $52.53 | $52.61 | $52.61 | 6,895 |
| 2015-12-16 | $53.42 | $53.59 | $53.00 | $53.59 | $53.59 | 8,900 |
| 2015-12-15 | $53.85 | $53.85 | $53.53 | $53.53 | $53.53 | 2,973 |
| 2015-12-14 | $54.43 | $54.72 | $54.27 | $54.67 | $54.67 | 6,412 |
| 2015-12-11 | $54.01 | $54.39 | $53.93 | $54.32 | $54.32 | 8,122 |
| 2015-12-10 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 1,256 |
| 2015-12-09 | $53.13 | $53.85 | $53.13 | $53.85 | $53.85 | 6,183 |
| 2015-12-08 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 55 |
| 2015-12-07 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 210 |
| 2015-12-04 | $52.35 | $52.51 | $52.24 | $52.25 | $52.25 | 3,000 |
| 2015-12-03 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 2,650 |
| 2015-12-02 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 4 |
| 2015-12-01 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 465 |
| 2015-11-30 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2015-11-27 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2015-11-25 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2015-11-24 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 527 |
| 2015-11-23 | $52.54 | $52.65 | $52.47 | $52.65 | $52.65 | 1,775 |
| 2015-11-20 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 0 |
| 2015-11-19 | $52.63 | $52.63 | $52.62 | $52.62 | $52.62 | 6,066 |
| 2015-11-18 | $52.07 | $52.10 | $52.07 | $52.09 | $52.09 | 4,201 |
| 2015-11-17 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 0 |
| 2015-11-16 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 169 |
| 2015-11-13 | $52.62 | $52.62 | $52.54 | $52.58 | $52.58 | 2,201 |
| 2015-11-12 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2015-11-11 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2015-11-10 | $52.20 | $52.21 | $52.20 | $52.21 | $52.21 | 775 |
| 2015-11-09 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 216 |
| 2015-11-06 | $52.67 | $52.73 | $52.30 | $52.32 | $52.32 | 5,610 |
| 2015-11-05 | $53.60 | $53.60 | $53.59 | $53.59 | $53.59 | 537 |
| 2015-11-04 | $53.69 | $53.71 | $53.69 | $53.71 | $53.71 | 200 |
| 2015-11-03 | $54.08 | $54.31 | $54.08 | $54.27 | $54.27 | 5,545 |
| 2015-11-02 | $54.61 | $54.61 | $54.61 | $54.61 | $54.61 | 50 |
| 2015-10-30 | $54.61 | $54.61 | $54.61 | $54.61 | $54.61 | 500 |
| 2015-10-29 | $54.18 | $54.18 | $54.17 | $54.17 | $54.17 | 300 |
| 2015-10-28 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 835 |
| 2015-10-27 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 100 |
| 2015-10-26 | $54.46 | $54.46 | $54.23 | $54.23 | $54.23 | 1,225 |
| 2015-10-23 | $54.10 | $54.21 | $54.10 | $54.21 | $54.21 | 1,202 |
| 2015-10-22 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 69 |
| 2015-10-21 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 127 |
| 2015-10-20 | $55.40 | $55.40 | $55.36 | $55.36 | $55.36 | 444 |
| 2015-10-19 | $55.80 | $55.80 | $55.79 | $55.79 | $55.79 | 1,445 |
| 2015-10-16 | $56.24 | $56.24 | $55.69 | $55.80 | $55.80 | 20,840 |
| 2015-10-15 | $56.63 | $56.88 | $56.36 | $56.36 | $56.36 | 16,774 |
| 2015-10-14 | $55.95 | $56.51 | $55.82 | $56.41 | $56.41 | 1,602 |
| 2015-10-13 | $55.61 | $55.61 | $55.41 | $55.58 | $55.58 | 6,209 |
| 2015-10-12 | $55.20 | $55.40 | $55.10 | $55.40 | $55.40 | 5,568 |
| 2015-10-09 | $55.10 | $55.10 | $55.06 | $55.07 | $55.07 | 2,780 |
| 2015-10-08 | $55.34 | $55.35 | $55.26 | $55.29 | $55.29 | 4,275 |
| 2015-10-07 | $54.99 | $54.99 | $54.99 | $54.99 | $54.99 | 0 |
| 2015-10-06 | $54.87 | $55.06 | $54.85 | $54.99 | $54.99 | 3,927 |
| 2015-10-05 | $55.09 | $55.09 | $54.91 | $55.01 | $55.01 | 1,727 |
| 2015-10-02 | $56.12 | $56.15 | $55.24 | $55.24 | $55.24 | 4,850 |
| 2015-10-01 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 125 |
| 2015-09-30 | $55.21 | $55.38 | $55.19 | $55.38 | $55.38 | 830 |
| 2015-09-29 | $55.35 | $55.48 | $55.35 | $55.48 | $55.48 | 470 |
| 2015-09-28 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 229 |
| 2015-09-25 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 100 |
| 2015-09-24 | $55.99 | $56.03 | $55.32 | $55.32 | $55.32 | 737 |
| 2015-09-23 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 195 |
| 2015-09-22 | $54.87 | $54.87 | $54.87 | $54.87 | $54.87 | 247 |
| 2015-09-21 | $54.85 | $54.87 | $54.85 | $54.87 | $54.87 | 4,332 |
| 2015-09-18 | $55.93 | $55.95 | $55.33 | $55.33 | $55.33 | 785 |
| 2015-09-17 | $54.52 | $55.45 | $54.52 | $55.42 | $55.42 | 8,810 |
| 2015-09-16 | $55.02 | $55.02 | $54.78 | $54.78 | $54.78 | 3,240 |
| 2015-09-15 | $55.51 | $55.51 | $54.99 | $54.99 | $54.99 | 1,979 |
| 2015-09-14 | $55.36 | $55.36 | $55.25 | $55.25 | $55.25 | 1,135 |
| 2015-09-11 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 125 |
| 2015-09-10 | $54.57 | $54.83 | $54.57 | $54.83 | $54.83 | 700 |
| 2015-09-09 | $54.40 | $54.81 | $54.40 | $54.76 | $54.76 | 1,288 |
| 2015-09-08 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 30 |
| 2015-09-04 | $56.12 | $56.43 | $55.99 | $56.28 | $56.28 | 3,000 |
| 2015-09-03 | $55.28 | $55.49 | $55.28 | $55.45 | $55.45 | 752 |
| 2015-09-02 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 301 |
| 2015-09-01 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 100 |
| 2015-08-31 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 291 |
| 2015-08-28 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 270 |
| 2015-08-27 | $54.86 | $54.93 | $54.58 | $54.60 | $54.60 | 5,213 |
| 2015-08-26 | $55.56 | $56.25 | $55.45 | $55.45 | $55.45 | 2,823 |
| 2015-08-25 | $55.82 | $56.50 | $55.61 | $56.50 | $56.50 | 825 |
| 2015-08-24 | $58.07 | $58.07 | $56.37 | $56.73 | $56.73 | 6,640 |
| 2015-08-21 | $53.54 | $53.74 | $53.46 | $53.55 | $53.55 | 3,349 |
| 2015-08-20 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 0 |
| 2015-08-19 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 150 |
| 2015-08-18 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2015-08-17 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2015-08-14 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 250 |
| 2015-08-13 | $51.61 | $51.61 | $51.58 | $51.58 | $51.58 | 550 |
| 2015-08-12 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 145 |
| 2015-08-11 | $51.33 | $51.33 | $51.08 | $51.08 | $51.08 | 800 |
| 2015-08-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 100 |
| 2015-08-07 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 44 |
| 2015-08-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2015-08-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 403 |
| 2015-08-04 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 402 |
| 2015-08-03 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 92 |
| 2015-07-31 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 2 |
| 2015-07-30 | $51.68 | $51.72 | $51.66 | $51.66 | $51.66 | 4,408 |
| 2015-07-29 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 668 |
| 2015-07-28 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 25 |
| 2015-07-27 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 192 |
| 2015-07-24 | $52.16 | $52.20 | $52.16 | $52.20 | $52.20 | 311 |
| 2015-07-23 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 204 |
| 2015-07-22 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 3 |
| 2015-07-21 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 783 |
ProShares Ultra Yen ETF (YCL) News Headlines
Recent ProShares Ultra Yen ETF (YCL) News
Similar Companies to ProShares Ultra Yen ETF (YCL) 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 | -- | -- | -- |