AAON Inc (AAON) Exchange: NASDAQ
Data as of April 26, 2024
$89.67 ($1.11) 1.25%
AAON Inc - Daily Information
Click for more stock information on AAON Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $88.87 |
| Previous Close | $89.67 |
| High | $91.85 |
| Low | $87.93 |
| Adjusted Open | $88.87 |
| Previous Adjusted Close | $89.67 |
| Adjusted High | $91.85 |
| Adjusted Low | $87.93 |
About AAON Inc (AAON)
AAON Inc (AAON) is a publicly traded company that designs, manufactures and sells heating, ventilation and air conditioning (HVAC) products to the residential and commercial markets. The company was founded in 1987 and is headquartered in Tulsa, Oklahoma. It has over 6,000 employees and operates over 45 facilities across 9 countries. AAON's primary product lines include rooftop units, make-up air systems, unit heaters, condensing units, air handling units, heat recovery units, condensers and coils. The company has grown exponentially since its founding, with sales, gross margin and net income having grown by 33%, 12% and 9% year-over-year respectively in 2019. AAON's shares are listed on the NASDAQ and it has a market capitalization of over $4.6 billion.
Invest in AAON Inc (AAON)
Historical Stock Data for AAON Inc (AAON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $88.87 | $91.85 | $87.93 | $89.67 | $89.67 | 512,125 |
| 2024-04-23 | $87.25 | $88.97 | $86.74 | $88.56 | $88.56 | 452,556 |
| 2024-04-22 | $85.86 | $87.87 | $85.60 | $86.73 | $86.73 | 344,804 |
| 2024-04-19 | $84.92 | $86.75 | $84.27 | $85.41 | $85.41 | 486,573 |
| 2024-04-18 | $86.91 | $87.65 | $84.83 | $85.24 | $85.24 | 395,662 |
| 2024-04-17 | $88.86 | $88.86 | $86.03 | $86.30 | $86.30 | 476,942 |
| 2024-04-16 | $86.44 | $88.50 | $85.70 | $88.02 | $88.02 | 383,572 |
| 2024-04-15 | $88.50 | $89.57 | $86.33 | $87.14 | $87.14 | 470,476 |
| 2024-04-12 | $86.96 | $88.19 | $86.42 | $88.01 | $88.01 | 429,271 |
| 2024-04-11 | $88.32 | $88.32 | $86.14 | $87.61 | $87.61 | 334,668 |
| 2024-04-10 | $87.00 | $89.16 | $85.14 | $87.86 | $87.86 | 588,509 |
| 2024-04-09 | $92.88 | $93.17 | $87.37 | $89.58 | $89.58 | 870,315 |
| 2024-04-08 | $90.23 | $93.30 | $89.60 | $92.88 | $92.88 | 690,111 |
| 2024-04-05 | $85.75 | $89.99 | $85.75 | $89.92 | $89.92 | 471,429 |
| 2024-04-04 | $87.23 | $87.94 | $84.89 | $85.66 | $85.66 | 222,910 |
| 2024-04-03 | $85.07 | $87.12 | $85.07 | $86.30 | $86.30 | 246,312 |
| 2024-04-02 | $87.34 | $87.34 | $84.38 | $85.27 | $85.27 | 402,771 |
| 2024-04-01 | $88.06 | $88.44 | $86.56 | $87.98 | $87.98 | 366,395 |
| 2024-03-28 | $86.65 | $88.23 | $86.37 | $88.10 | $88.10 | 364,882 |
| 2024-03-27 | $87.00 | $87.55 | $85.65 | $86.67 | $86.67 | 254,079 |
| 2024-03-26 | $86.09 | $86.95 | $85.76 | $86.57 | $86.57 | 238,016 |
| 2024-03-25 | $86.46 | $86.99 | $85.20 | $85.51 | $85.51 | 165,705 |
| 2024-03-22 | $88.57 | $88.63 | $86.23 | $86.45 | $86.45 | 274,469 |
| 2024-03-21 | $85.95 | $88.54 | $85.87 | $88.35 | $88.35 | 291,678 |
| 2024-03-20 | $85.40 | $85.98 | $84.28 | $85.33 | $85.33 | 281,870 |
| 2024-03-19 | $82.68 | $85.30 | $82.53 | $85.18 | $85.18 | 363,656 |
| 2024-03-18 | $82.29 | $83.98 | $81.82 | $82.89 | $82.89 | 514,087 |
| 2024-03-15 | $81.02 | $83.79 | $81.02 | $82.45 | $82.45 | 954,344 |
| 2024-03-14 | $80.20 | $81.46 | $79.95 | $81.30 | $81.22 | 406,475 |
| 2024-03-13 | $79.99 | $81.57 | $79.99 | $80.70 | $80.62 | 516,964 |
| 2024-03-12 | $79.71 | $80.54 | $79.32 | $79.99 | $79.91 | 339,009 |
| 2024-03-11 | $80.79 | $81.26 | $78.71 | $79.73 | $79.65 | 437,727 |
| 2024-03-08 | $81.84 | $83.46 | $81.41 | $81.75 | $81.75 | 426,305 |
| 2024-03-07 | $81.18 | $81.65 | $80.80 | $81.12 | $81.12 | 318,710 |
| 2024-03-06 | $82.41 | $82.41 | $80.62 | $81.00 | $81.00 | 516,576 |
| 2024-03-05 | $81.97 | $82.16 | $79.86 | $80.92 | $80.92 | 791,404 |
| 2024-03-04 | $83.33 | $83.74 | $82.16 | $82.50 | $82.50 | 561,409 |
| 2024-03-01 | $84.30 | $84.99 | $82.37 | $83.26 | $83.26 | 879,824 |
| 2024-02-29 | $87.00 | $88.78 | $81.81 | $83.98 | $83.98 | 957,846 |
| 2024-02-28 | $84.66 | $87.55 | $84.66 | $86.90 | $86.90 | 549,501 |
| 2024-02-27 | $86.04 | $86.50 | $85.19 | $85.82 | $85.82 | 332,486 |
| 2024-02-26 | $84.02 | $85.44 | $83.59 | $85.25 | $85.25 | 346,159 |
| 2024-02-23 | $82.64 | $84.38 | $82.23 | $84.05 | $84.05 | 226,631 |
| 2024-02-22 | $82.06 | $83.24 | $82.06 | $82.65 | $82.65 | 236,003 |
| 2024-02-21 | $81.48 | $81.97 | $81.01 | $81.91 | $81.91 | 396,290 |
| 2024-02-20 | $83.28 | $83.67 | $81.25 | $81.75 | $81.75 | 566,898 |
| 2024-02-16 | $84.12 | $84.94 | $83.18 | $84.30 | $84.30 | 440,524 |
| 2024-02-15 | $82.53 | $85.17 | $81.91 | $84.60 | $84.60 | 480,744 |
| 2024-02-14 | $81.06 | $82.00 | $79.76 | $81.71 | $81.71 | 295,293 |
| 2024-02-13 | $79.41 | $81.14 | $78.07 | $79.76 | $79.76 | 529,655 |
| 2024-02-12 | $81.47 | $83.00 | $80.95 | $82.20 | $82.20 | 489,484 |
| 2024-02-09 | $78.86 | $81.47 | $78.67 | $81.40 | $81.40 | 607,757 |
| 2024-02-08 | $76.00 | $79.66 | $75.87 | $78.67 | $78.67 | 793,373 |
| 2024-02-07 | $72.62 | $75.56 | $72.28 | $75.33 | $75.33 | 357,773 |
| 2024-02-06 | $71.64 | $72.94 | $71.14 | $72.07 | $72.07 | 230,706 |
| 2024-02-05 | $72.31 | $72.46 | $70.55 | $71.83 | $71.83 | 271,284 |
| 2024-02-02 | $71.30 | $73.58 | $71.03 | $73.32 | $73.32 | 467,227 |
| 2024-02-01 | $70.81 | $72.28 | $70.56 | $72.26 | $72.26 | 291,740 |
| 2024-01-31 | $73.81 | $73.81 | $70.14 | $70.16 | $70.16 | 488,257 |
| 2024-01-30 | $70.61 | $73.83 | $70.32 | $73.77 | $73.77 | 400,233 |
| 2024-01-29 | $69.90 | $71.03 | $69.54 | $71.01 | $71.01 | 470,750 |
| 2024-01-26 | $70.82 | $70.83 | $69.65 | $69.94 | $69.94 | 274,928 |
| 2024-01-25 | $70.98 | $71.17 | $69.61 | $70.24 | $70.24 | 295,530 |
| 2024-01-24 | $71.42 | $72.03 | $69.74 | $69.81 | $69.81 | 268,195 |
| 2024-01-23 | $72.82 | $73.44 | $70.56 | $70.70 | $70.70 | 280,501 |
| 2024-01-22 | $71.05 | $72.61 | $71.05 | $72.10 | $72.10 | 484,272 |
| 2024-01-19 | $70.79 | $70.81 | $69.60 | $70.32 | $70.32 | 405,953 |
| 2024-01-18 | $70.40 | $71.34 | $69.55 | $70.35 | $70.35 | 385,449 |
| 2024-01-17 | $69.00 | $70.27 | $68.38 | $70.00 | $70.00 | 277,523 |
| 2024-01-16 | $70.19 | $71.50 | $69.37 | $69.96 | $69.96 | 275,240 |
| 2024-01-12 | $72.27 | $73.07 | $70.23 | $70.82 | $70.82 | 186,640 |
| 2024-01-11 | $71.58 | $72.13 | $70.72 | $71.33 | $71.33 | 361,435 |
| 2024-01-10 | $72.47 | $72.97 | $71.71 | $71.85 | $71.85 | 239,966 |
| 2024-01-09 | $72.75 | $73.36 | $72.46 | $72.68 | $72.68 | 347,268 |
| 2024-01-08 | $72.36 | $73.76 | $72.36 | $73.70 | $73.70 | 234,492 |
| 2024-01-05 | $73.07 | $73.96 | $71.73 | $72.45 | $72.45 | 349,611 |
| 2024-01-04 | $72.89 | $74.20 | $72.50 | $73.74 | $73.74 | 394,696 |
| 2024-01-03 | $73.19 | $73.63 | $72.16 | $73.11 | $73.11 | 456,001 |
| 2024-01-02 | $73.04 | $74.16 | $72.51 | $73.90 | $73.90 | 375,666 |
| 2023-12-29 | $74.38 | $75.04 | $73.57 | $73.87 | $73.87 | 213,823 |
| 2023-12-28 | $73.88 | $74.46 | $73.57 | $74.23 | $74.23 | 162,538 |
| 2023-12-27 | $74.44 | $75.24 | $73.88 | $74.21 | $74.21 | 215,090 |
| 2023-12-26 | $74.00 | $74.71 | $73.49 | $74.15 | $74.15 | 203,115 |
| 2023-12-22 | $72.64 | $73.66 | $72.42 | $73.41 | $73.41 | 318,575 |
| 2023-12-21 | $72.58 | $73.07 | $72.27 | $72.39 | $72.39 | 324,838 |
| 2023-12-20 | $72.50 | $73.64 | $71.60 | $71.78 | $71.78 | 524,919 |
| 2023-12-19 | $71.10 | $72.51 | $71.10 | $72.36 | $72.36 | 611,379 |
| 2023-12-18 | $71.35 | $71.76 | $70.49 | $70.74 | $70.74 | 593,945 |
| 2023-12-15 | $71.72 | $72.16 | $70.21 | $71.11 | $71.11 | 1,063,787 |
| 2023-12-14 | $68.00 | $71.67 | $67.99 | $71.23 | $71.23 | 885,161 |
| 2023-12-13 | $67.00 | $67.55 | $64.53 | $67.37 | $67.37 | 508,268 |
| 2023-12-12 | $66.30 | $66.99 | $65.57 | $66.92 | $66.92 | 467,751 |
| 2023-12-11 | $65.88 | $66.41 | $65.34 | $66.24 | $66.24 | 230,033 |
| 2023-12-08 | $64.77 | $66.44 | $64.39 | $65.34 | $65.34 | 298,892 |
| 2023-12-07 | $63.83 | $65.27 | $62.88 | $65.23 | $65.23 | 352,720 |
| 2023-12-06 | $64.00 | $64.78 | $63.72 | $63.94 | $63.94 | 403,089 |
| 2023-12-05 | $64.47 | $64.47 | $63.17 | $63.41 | $63.41 | 573,377 |
| 2023-12-04 | $62.01 | $64.60 | $62.01 | $64.46 | $64.46 | 370,577 |
| 2023-12-01 | $62.61 | $63.60 | $61.09 | $62.53 | $62.53 | 454,792 |
| 2023-11-30 | $62.01 | $62.81 | $61.32 | $62.60 | $62.60 | 386,309 |
| 2023-11-29 | $62.72 | $63.13 | $61.92 | $62.04 | $62.04 | 212,546 |
| 2023-11-28 | $63.52 | $63.83 | $61.86 | $61.91 | $61.91 | 316,845 |
| 2023-11-27 | $63.74 | $64.11 | $63.40 | $63.62 | $63.54 | 256,094 |
| 2023-11-24 | $63.36 | $64.25 | $63.36 | $63.83 | $63.75 | 89,266 |
| 2023-11-22 | $63.97 | $64.84 | $63.49 | $63.54 | $63.46 | 304,878 |
| 2023-11-21 | $62.71 | $64.13 | $62.42 | $63.50 | $63.42 | 288,912 |
| 2023-11-20 | $62.75 | $63.36 | $62.18 | $63.22 | $63.14 | 225,424 |
| 2023-11-17 | $63.07 | $63.47 | $62.71 | $62.78 | $62.70 | 347,509 |
| 2023-11-16 | $63.53 | $63.72 | $62.45 | $62.49 | $62.41 | 180,296 |
| 2023-11-15 | $64.25 | $65.30 | $63.68 | $63.76 | $63.68 | 468,232 |
| 2023-11-14 | $60.00 | $64.33 | $59.71 | $64.06 | $63.98 | 573,687 |
| 2023-11-13 | $58.92 | $59.13 | $57.56 | $59.00 | $58.92 | 348,544 |
| 2023-11-10 | $57.79 | $58.98 | $57.35 | $58.71 | $58.63 | 404,339 |
| 2023-11-09 | $59.10 | $59.37 | $57.20 | $57.45 | $57.38 | 386,307 |
| 2023-11-08 | $58.80 | $59.42 | $57.52 | $58.58 | $58.50 | 422,414 |
| 2023-11-07 | $59.00 | $61.91 | $58.34 | $58.82 | $58.74 | 770,623 |
| 2023-11-06 | $57.41 | $57.89 | $56.70 | $57.69 | $57.62 | 469,706 |
| 2023-11-03 | $58.19 | $59.10 | $57.83 | $57.87 | $57.87 | 264,840 |
| 2023-11-02 | $57.41 | $58.18 | $56.17 | $56.82 | $56.82 | 368,292 |
| 2023-11-01 | $54.67 | $56.66 | $54.67 | $56.52 | $56.52 | 354,521 |
| 2023-10-31 | $54.40 | $54.88 | $54.19 | $54.48 | $54.48 | 274,038 |
| 2023-10-30 | $54.45 | $54.60 | $53.64 | $54.46 | $54.46 | 312,545 |
| 2023-10-27 | $53.74 | $54.23 | $53.03 | $53.74 | $53.74 | 343,040 |
| 2023-10-26 | $54.20 | $55.45 | $53.69 | $53.82 | $53.82 | 615,511 |
| 2023-10-25 | $53.25 | $53.72 | $52.24 | $53.34 | $53.34 | 575,045 |
| 2023-10-24 | $54.20 | $54.37 | $53.15 | $53.21 | $53.21 | 299,574 |
| 2023-10-23 | $53.26 | $54.36 | $53.03 | $53.54 | $53.54 | 399,841 |
| 2023-10-20 | $52.85 | $53.91 | $52.28 | $53.17 | $53.17 | 472,369 |
| 2023-10-19 | $53.65 | $53.96 | $52.79 | $52.85 | $52.85 | 606,078 |
| 2023-10-18 | $56.69 | $56.69 | $53.31 | $53.72 | $53.72 | 624,251 |
| 2023-10-17 | $57.08 | $58.59 | $57.08 | $57.32 | $57.32 | 392,211 |
| 2023-10-16 | $57.22 | $57.96 | $56.25 | $57.63 | $57.63 | 204,127 |
| 2023-10-13 | $57.70 | $57.70 | $55.98 | $56.16 | $56.16 | 257,472 |
| 2023-10-12 | $58.74 | $58.74 | $57.08 | $57.42 | $57.42 | 209,318 |
| 2023-10-11 | $58.82 | $59.53 | $58.67 | $59.06 | $59.06 | 289,064 |
| 2023-10-10 | $57.66 | $59.44 | $57.66 | $58.51 | $58.51 | 354,257 |
| 2023-10-09 | $56.95 | $57.89 | $56.10 | $57.72 | $57.72 | 198,024 |
| 2023-10-06 | $55.50 | $57.50 | $55.50 | $57.28 | $57.28 | 284,333 |
| 2023-10-05 | $56.07 | $56.49 | $55.68 | $56.01 | $56.01 | 241,477 |
| 2023-10-04 | $55.78 | $56.51 | $54.84 | $56.24 | $56.24 | 223,590 |
| 2023-10-03 | $56.47 | $56.94 | $55.00 | $55.45 | $55.45 | 192,465 |
| 2023-10-02 | $56.56 | $57.32 | $56.18 | $57.03 | $57.03 | 372,370 |
| 2023-09-29 | $57.86 | $58.01 | $56.69 | $56.87 | $56.87 | 252,566 |
| 2023-09-28 | $57.11 | $58.05 | $56.44 | $57.50 | $57.50 | 333,543 |
| 2023-09-27 | $55.50 | $57.12 | $55.50 | $56.87 | $56.87 | 370,086 |
| 2023-09-26 | $56.76 | $56.90 | $55.38 | $55.53 | $55.53 | 439,405 |
| 2023-09-25 | $56.61 | $57.65 | $56.61 | $57.09 | $57.09 | 340,156 |
| 2023-09-22 | $56.66 | $57.73 | $56.53 | $56.95 | $56.95 | 353,905 |
| 2023-09-21 | $60.47 | $60.47 | $56.67 | $56.68 | $56.68 | 542,859 |
| 2023-09-20 | $62.20 | $63.07 | $61.10 | $61.22 | $61.22 | 303,507 |
| 2023-09-19 | $60.55 | $61.83 | $59.62 | $61.77 | $61.77 | 432,412 |
| 2023-09-18 | $61.00 | $61.93 | $60.34 | $60.87 | $60.87 | 431,760 |
| 2023-09-15 | $60.84 | $60.99 | $59.56 | $60.88 | $60.88 | 1,397,935 |
| 2023-09-14 | $61.56 | $62.25 | $60.56 | $60.94 | $60.94 | 574,311 |
| 2023-09-13 | $62.64 | $63.69 | $60.88 | $61.23 | $61.23 | 524,170 |
| 2023-09-12 | $64.40 | $65.07 | $62.74 | $62.94 | $62.94 | 529,149 |
| 2023-09-11 | $65.81 | $66.37 | $64.52 | $64.73 | $64.73 | 394,105 |
| 2023-09-08 | $66.23 | $66.75 | $65.39 | $65.57 | $65.57 | 347,922 |
| 2023-09-07 | $65.20 | $65.97 | $64.50 | $65.70 | $65.70 | 329,031 |
| 2023-09-06 | $64.33 | $65.71 | $64.29 | $65.26 | $65.26 | 307,427 |
| 2023-09-05 | $66.39 | $66.39 | $63.50 | $64.34 | $64.34 | 618,016 |
| 2023-09-01 | $63.64 | $66.23 | $63.62 | $65.66 | $65.66 | 462,241 |
| 2023-08-31 | $62.86 | $63.73 | $62.86 | $63.06 | $63.06 | 441,582 |
| 2023-08-30 | $62.54 | $63.41 | $62.52 | $62.78 | $62.78 | 339,545 |
| 2023-08-29 | $60.60 | $62.93 | $60.35 | $62.76 | $62.76 | 332,715 |
| 2023-08-28 | $61.10 | $61.44 | $60.62 | $60.78 | $60.78 | 216,380 |
| 2023-08-25 | $60.25 | $61.09 | $59.56 | $60.70 | $60.70 | 170,613 |
| 2023-08-24 | $61.14 | $61.45 | $59.61 | $60.00 | $60.00 | 342,010 |
| 2023-08-23 | $60.26 | $62.65 | $60.21 | $61.59 | $61.59 | 522,782 |
| 2023-08-22 | $62.40 | $62.47 | $58.75 | $59.79 | $59.79 | 773,383 |
| 2023-08-21 | $61.76 | $62.03 | $61.23 | $61.97 | $61.97 | 293,337 |
| 2023-08-18 | $60.30 | $62.07 | $60.00 | $61.75 | $61.75 | 416,329 |
| 2023-08-17 | $62.92 | $63.49 | $60.82 | $60.82 | $60.82 | 404,139 |
| 2023-08-16 | $94.55 | $95.71 | $93.69 | $94.57 | $63.05 | 215,932 |
| 2023-08-15 | $96.07 | $96.07 | $94.31 | $94.50 | $63.00 | 304,332 |
| 2023-08-14 | $94.60 | $96.31 | $93.29 | $96.24 | $64.16 | 304,143 |
| 2023-08-11 | $94.17 | $95.06 | $93.98 | $94.62 | $63.08 | 228,706 |
| 2023-08-10 | $95.00 | $95.44 | $93.17 | $94.35 | $62.90 | 248,547 |
| 2023-08-09 | $96.12 | $96.12 | $92.74 | $94.83 | $63.22 | 333,277 |
| 2023-08-08 | $93.30 | $96.54 | $92.50 | $96.39 | $64.26 | 533,916 |
| 2023-08-07 | $98.10 | $98.94 | $94.10 | $94.45 | $62.97 | 758,557 |
| 2023-08-04 | $104.10 | $104.97 | $95.75 | $98.00 | $98.00 | 768,066 |
| 2023-08-03 | $105.12 | $105.79 | $102.03 | $104.13 | $104.13 | 697,244 |
| 2023-08-02 | $104.91 | $107.09 | $104.56 | $106.54 | $106.54 | 285,855 |
| 2023-08-01 | $104.81 | $107.07 | $103.98 | $106.48 | $106.48 | 432,995 |
| 2023-07-31 | $103.36 | $105.84 | $102.21 | $105.26 | $105.26 | 477,266 |
| 2023-07-28 | $100.96 | $103.20 | $100.80 | $103.02 | $103.02 | 227,369 |
| 2023-07-27 | $101.50 | $102.00 | $98.42 | $100.02 | $100.02 | 272,013 |
| 2023-07-26 | $101.01 | $104.17 | $99.92 | $101.09 | $101.09 | 326,151 |
| 2023-07-25 | $101.16 | $101.99 | $99.07 | $101.17 | $101.17 | 256,993 |
| 2023-07-24 | $101.14 | $103.97 | $101.01 | $101.89 | $101.89 | 257,918 |
| 2023-07-21 | $103.00 | $103.57 | $100.79 | $101.04 | $101.04 | 205,884 |
| 2023-07-20 | $103.63 | $103.82 | $101.30 | $102.37 | $102.37 | 178,739 |
| 2023-07-19 | $105.42 | $105.64 | $102.38 | $103.52 | $103.52 | 180,676 |
| 2023-07-18 | $104.84 | $106.09 | $102.84 | $104.90 | $104.90 | 265,320 |
| 2023-07-17 | $99.56 | $104.76 | $99.56 | $103.82 | $103.82 | 338,648 |
| 2023-07-14 | $97.60 | $99.81 | $96.68 | $99.45 | $99.45 | 231,433 |
| 2023-07-13 | $97.51 | $98.12 | $96.12 | $97.40 | $97.40 | 169,848 |
| 2023-07-12 | $96.30 | $98.27 | $95.35 | $96.99 | $96.99 | 262,109 |
| 2023-07-11 | $95.11 | $96.08 | $94.67 | $95.12 | $95.12 | 202,791 |
| 2023-07-10 | $94.62 | $96.32 | $93.96 | $95.18 | $95.18 | 211,743 |
| 2023-07-07 | $94.46 | $95.09 | $93.20 | $94.44 | $94.44 | 348,847 |
| 2023-07-06 | $92.87 | $92.87 | $90.98 | $92.29 | $92.29 | 170,263 |
| 2023-07-05 | $95.38 | $95.38 | $92.68 | $93.34 | $93.34 | 244,801 |
| 2023-07-03 | $94.32 | $96.21 | $94.05 | $95.82 | $95.82 | 86,906 |
| 2023-06-30 | $95.99 | $95.99 | $94.30 | $94.81 | $94.81 | 283,860 |
| 2023-06-29 | $95.29 | $96.43 | $95.29 | $95.54 | $95.54 | 186,660 |
| 2023-06-28 | $96.26 | $96.92 | $95.14 | $95.24 | $95.24 | 290,336 |
| 2023-06-27 | $95.61 | $97.60 | $95.61 | $96.39 | $96.39 | 330,395 |
| 2023-06-26 | $94.96 | $96.82 | $94.76 | $95.59 | $95.59 | 168,610 |
| 2023-06-23 | $95.71 | $97.35 | $94.77 | $95.34 | $95.34 | 482,888 |
| 2023-06-22 | $100.12 | $100.27 | $97.11 | $97.22 | $97.22 | 303,485 |
| 2023-06-21 | $97.00 | $100.46 | $96.53 | $100.05 | $100.05 | 399,937 |
| 2023-06-20 | $95.80 | $97.76 | $95.45 | $97.04 | $97.04 | 272,880 |
| 2023-06-16 | $94.78 | $95.97 | $93.71 | $95.80 | $95.80 | 568,502 |
| 2023-06-15 | $94.25 | $94.80 | $93.16 | $93.85 | $93.85 | 233,224 |
| 2023-06-14 | $97.10 | $97.53 | $94.14 | $94.60 | $94.60 | 302,111 |
| 2023-06-13 | $95.44 | $97.48 | $95.25 | $96.66 | $96.66 | 676,331 |
| 2023-06-12 | $95.73 | $96.03 | $94.64 | $95.17 | $95.17 | 174,089 |
| 2023-06-09 | $95.13 | $96.49 | $94.46 | $95.52 | $95.52 | 532,114 |
| 2023-06-08 | $94.83 | $95.66 | $94.33 | $95.13 | $95.13 | 389,988 |
| 2023-06-07 | $93.05 | $96.10 | $93.05 | $95.58 | $95.46 | 254,690 |
| 2023-06-06 | $90.82 | $93.70 | $90.70 | $93.05 | $92.93 | 259,887 |
| 2023-06-05 | $90.98 | $91.17 | $89.29 | $91.16 | $91.05 | 320,483 |
| 2023-06-02 | $88.82 | $91.68 | $88.73 | $91.58 | $91.58 | 243,389 |
| 2023-06-01 | $86.52 | $88.39 | $85.60 | $87.67 | $87.67 | 457,395 |
| 2023-05-31 | $88.00 | $88.36 | $85.98 | $86.61 | $86.61 | 409,329 |
| 2023-05-30 | $90.45 | $90.89 | $88.05 | $88.36 | $88.36 | 582,041 |
| 2023-05-26 | $89.92 | $90.84 | $89.11 | $90.19 | $90.19 | 194,942 |
| 2023-05-25 | $88.07 | $90.09 | $88.07 | $89.91 | $89.91 | 178,380 |
| 2023-05-24 | $89.55 | $89.99 | $87.44 | $88.07 | $88.07 | 223,296 |
| 2023-05-23 | $90.46 | $91.88 | $89.54 | $89.91 | $89.91 | 212,392 |
| 2023-05-22 | $91.82 | $92.28 | $90.17 | $90.57 | $90.57 | 367,837 |
| 2023-05-19 | $92.73 | $92.87 | $91.04 | $91.42 | $91.42 | 269,859 |
| 2023-05-18 | $91.48 | $92.22 | $90.16 | $91.50 | $91.50 | 640,235 |
| 2023-05-17 | $91.79 | $92.80 | $91.35 | $91.48 | $91.48 | 254,891 |
| 2023-05-16 | $93.20 | $93.79 | $90.95 | $91.40 | $91.40 | 287,627 |
| 2023-05-15 | $94.84 | $95.83 | $93.90 | $94.48 | $94.48 | 281,413 |
| 2023-05-12 | $95.90 | $97.07 | $93.68 | $94.69 | $94.69 | 300,667 |
| 2023-05-11 | $97.14 | $97.14 | $95.10 | $95.79 | $95.79 | 200,848 |
| 2023-05-10 | $97.38 | $97.81 | $95.84 | $97.14 | $97.14 | 173,589 |
| 2023-05-09 | $97.00 | $97.69 | $95.69 | $96.68 | $96.68 | 263,994 |
| 2023-05-08 | $103.49 | $103.97 | $95.60 | $96.95 | $96.95 | 451,658 |
| 2023-05-05 | $99.40 | $104.32 | $99.09 | $103.26 | $103.26 | 522,459 |
| 2023-05-04 | $97.41 | $97.97 | $95.83 | $96.28 | $96.28 | 297,721 |
| 2023-05-03 | $98.41 | $99.46 | $97.14 | $97.55 | $97.55 | 317,452 |
| 2023-05-02 | $98.01 | $98.56 | $96.63 | $98.14 | $98.14 | 271,714 |
| 2023-05-01 | $98.09 | $98.99 | $97.53 | $97.89 | $97.89 | 328,956 |
| 2023-04-28 | $98.95 | $100.02 | $97.61 | $98.00 | $98.00 | 322,430 |
| 2023-04-27 | $94.90 | $100.15 | $94.89 | $99.22 | $99.22 | 657,963 |
| 2023-04-26 | $96.93 | $96.96 | $93.60 | $93.92 | $93.92 | 394,774 |
| 2023-04-25 | $97.94 | $99.24 | $97.63 | $97.63 | $97.63 | 217,078 |
| 2023-04-24 | $99.45 | $100.80 | $97.25 | $98.62 | $98.62 | 282,977 |
| 2023-04-21 | $99.11 | $99.77 | $98.32 | $99.46 | $99.46 | 211,874 |
| 2023-04-20 | $97.96 | $99.95 | $97.64 | $99.26 | $99.26 | 402,609 |
| 2023-04-19 | $96.87 | $98.39 | $96.78 | $98.15 | $98.15 | 258,918 |
| 2023-04-18 | $96.22 | $97.39 | $95.76 | $97.25 | $97.25 | 398,690 |
| 2023-04-17 | $95.46 | $97.68 | $95.46 | $95.98 | $95.98 | 202,952 |
| 2023-04-14 | $96.69 | $98.38 | $94.62 | $95.46 | $95.46 | 295,125 |
| 2023-04-13 | $96.51 | $97.52 | $95.47 | $97.12 | $97.12 | 335,911 |
| 2023-04-12 | $95.10 | $96.90 | $94.77 | $96.49 | $96.49 | 213,758 |
| 2023-04-11 | $94.82 | $95.31 | $93.86 | $94.68 | $94.68 | 308,977 |
| 2023-04-10 | $92.05 | $94.64 | $90.83 | $94.26 | $94.26 | 431,713 |
| 2023-04-06 | $92.88 | $93.47 | $91.10 | $92.75 | $92.75 | 261,009 |
| 2023-04-05 | $93.23 | $94.20 | $91.00 | $92.80 | $92.80 | 427,445 |
| 2023-04-04 | $97.07 | $97.16 | $92.79 | $93.91 | $93.91 | 461,284 |
| 2023-04-03 | $96.69 | $97.25 | $95.32 | $97.01 | $97.01 | 481,458 |
| 2023-03-31 | $95.60 | $96.95 | $95.08 | $96.69 | $96.69 | 337,310 |
| 2023-03-30 | $94.92 | $95.56 | $94.11 | $94.90 | $94.90 | 245,258 |
| 2023-03-29 | $95.43 | $96.30 | $94.13 | $94.78 | $94.78 | 279,899 |
| 2023-03-28 | $92.80 | $95.55 | $92.72 | $94.98 | $94.98 | 371,989 |
| 2023-03-27 | $92.27 | $94.01 | $92.08 | $92.81 | $92.81 | 238,517 |
| 2023-03-24 | $91.15 | $91.50 | $88.80 | $91.25 | $91.25 | 374,019 |
| 2023-03-23 | $91.65 | $94.37 | $91.16 | $92.35 | $92.35 | 334,092 |
| 2023-03-22 | $91.44 | $93.16 | $90.89 | $91.40 | $91.40 | 354,542 |
| 2023-03-21 | $91.09 | $92.14 | $90.20 | $91.67 | $91.67 | 377,508 |
| 2023-03-20 | $89.70 | $91.19 | $89.61 | $89.79 | $89.79 | 300,706 |
| 2023-03-17 | $90.87 | $90.90 | $88.72 | $89.33 | $89.33 | 611,983 |
| 2023-03-16 | $87.05 | $92.49 | $86.68 | $91.77 | $91.77 | 301,918 |
| 2023-03-15 | $88.61 | $89.83 | $87.70 | $88.31 | $88.31 | 559,897 |
| 2023-03-14 | $89.55 | $91.39 | $88.83 | $90.62 | $90.62 | 563,087 |
| 2023-03-13 | $87.96 | $89.63 | $87.21 | $87.93 | $87.93 | 347,275 |
| 2023-03-10 | $91.68 | $92.01 | $88.95 | $90.48 | $90.48 | 231,122 |
| 2023-03-09 | $92.73 | $93.23 | $91.58 | $92.17 | $92.05 | 184,800 |
| 2023-03-08 | $92.73 | $92.81 | $90.76 | $92.10 | $91.98 | 240,173 |
| 2023-03-07 | $93.04 | $93.66 | $91.12 | $92.33 | $92.21 | 399,133 |
| 2023-03-06 | $94.00 | $94.45 | $92.54 | $93.05 | $92.93 | 423,848 |
| 2023-03-03 | $91.48 | $94.05 | $90.67 | $93.92 | $93.92 | 256,240 |
| 2023-03-02 | $90.26 | $91.64 | $89.72 | $91.36 | $91.36 | 650,595 |
| 2023-03-01 | $90.70 | $91.60 | $89.84 | $90.57 | $90.57 | 377,599 |
| 2023-02-28 | $87.00 | $94.40 | $85.00 | $90.96 | $90.96 | 1,325,186 |
| 2023-02-27 | $81.47 | $83.08 | $80.43 | $81.49 | $81.49 | 435,993 |
| 2023-02-24 | $79.71 | $81.65 | $79.16 | $81.47 | $81.47 | 244,964 |
| 2023-02-23 | $78.45 | $80.68 | $77.87 | $80.37 | $80.37 | 273,393 |
| 2023-02-22 | $77.86 | $78.53 | $77.25 | $78.03 | $78.03 | 321,068 |
| 2023-02-21 | $79.12 | $79.60 | $77.28 | $77.57 | $77.57 | 307,371 |
| 2023-02-17 | $78.87 | $80.87 | $78.00 | $80.00 | $80.00 | 269,676 |
| 2023-02-16 | $78.00 | $79.78 | $77.50 | $78.68 | $78.68 | 153,868 |
| 2023-02-15 | $78.02 | $78.99 | $77.36 | $78.96 | $78.96 | 167,070 |
| 2023-02-14 | $77.39 | $79.07 | $76.94 | $78.25 | $78.25 | 201,144 |
| 2023-02-13 | $75.70 | $78.01 | $75.06 | $77.80 | $77.80 | 138,821 |
| 2023-02-10 | $75.65 | $76.41 | $74.96 | $75.22 | $75.22 | 217,235 |
| 2023-02-09 | $77.96 | $78.02 | $75.57 | $76.02 | $76.02 | 195,288 |
| 2023-02-08 | $76.92 | $77.81 | $76.47 | $77.06 | $77.06 | 100,406 |
| 2023-02-07 | $78.86 | $78.95 | $76.25 | $77.54 | $77.54 | 164,947 |
| 2023-02-06 | $79.82 | $81.68 | $79.21 | $79.56 | $79.56 | 126,101 |
| 2023-02-03 | $79.00 | $80.93 | $79.00 | $80.78 | $80.78 | 164,501 |
| 2023-02-02 | $78.15 | $79.93 | $78.15 | $79.93 | $79.93 | 154,663 |
| 2023-02-01 | $75.84 | $78.96 | $75.52 | $77.76 | $77.76 | 225,448 |
| 2023-01-31 | $74.00 | $76.68 | $74.00 | $76.32 | $76.32 | 248,190 |
| 2023-01-30 | $74.07 | $74.70 | $73.26 | $73.47 | $73.47 | 182,390 |
| 2023-01-27 | $73.71 | $75.48 | $73.71 | $74.50 | $74.50 | 211,463 |
| 2023-01-26 | $74.79 | $74.81 | $73.49 | $73.90 | $73.90 | 112,336 |
| 2023-01-25 | $74.39 | $77.50 | $73.95 | $74.26 | $74.26 | 87,049 |
| 2023-01-24 | $73.94 | $75.20 | $73.07 | $74.80 | $74.80 | 119,999 |
| 2023-01-23 | $73.19 | $74.49 | $72.54 | $74.04 | $74.04 | 237,390 |
| 2023-01-20 | $74.00 | $74.00 | $72.76 | $73.27 | $73.27 | 151,453 |
| 2023-01-19 | $74.60 | $75.04 | $72.71 | $73.11 | $73.11 | 175,343 |
| 2023-01-18 | $77.60 | $77.61 | $74.98 | $75.32 | $75.32 | 181,909 |
| 2023-01-17 | $77.87 | $79.04 | $76.59 | $77.10 | $77.10 | 105,873 |
| 2023-01-13 | $76.01 | $78.28 | $76.01 | $77.87 | $77.87 | 107,833 |
| 2023-01-12 | $76.23 | $76.96 | $70.31 | $76.74 | $76.74 | 182,243 |
| 2023-01-11 | $76.00 | $76.54 | $75.35 | $75.97 | $75.97 | 103,613 |
| 2023-01-10 | $73.81 | $75.67 | $73.81 | $75.61 | $75.61 | 185,064 |
| 2023-01-09 | $74.49 | $75.36 | $74.07 | $74.41 | $74.41 | 184,948 |
| 2023-01-06 | $71.27 | $74.34 | $71.18 | $74.19 | $74.19 | 206,967 |
| 2023-01-05 | $71.19 | $71.96 | $70.41 | $70.50 | $70.50 | 168,335 |
| 2023-01-04 | $75.25 | $75.57 | $70.46 | $71.67 | $71.67 | 303,428 |
| 2023-01-03 | $75.96 | $76.48 | $74.00 | $74.83 | $74.83 | 158,504 |
| 2022-12-30 | $76.21 | $77.11 | $74.82 | $75.32 | $75.32 | 102,465 |
| 2022-12-29 | $76.21 | $77.19 | $75.88 | $76.85 | $76.85 | 188,665 |
| 2022-12-28 | $76.74 | $77.75 | $75.46 | $75.60 | $75.60 | 87,253 |
| 2022-12-27 | $76.14 | $77.32 | $74.05 | $76.90 | $76.90 | 136,097 |
| 2022-12-23 | $75.76 | $76.51 | $75.53 | $75.86 | $75.86 | 146,267 |
| 2022-12-22 | $76.75 | $77.08 | $75.68 | $76.62 | $76.62 | 284,190 |
| 2022-12-21 | $76.23 | $77.57 | $75.25 | $77.10 | $77.10 | 158,005 |
| 2022-12-20 | $75.98 | $76.50 | $75.25 | $75.41 | $75.41 | 122,803 |
| 2022-12-19 | $76.83 | $77.50 | $74.76 | $76.03 | $76.03 | 234,147 |
| 2022-12-16 | $77.22 | $77.93 | $75.66 | $76.34 | $76.34 | 843,938 |
| 2022-12-15 | $78.66 | $78.66 | $77.33 | $78.27 | $78.27 | 139,254 |
| 2022-12-14 | $80.04 | $80.92 | $78.48 | $79.77 | $79.77 | 177,100 |
| 2022-12-13 | $81.23 | $83.00 | $79.46 | $79.65 | $79.65 | 219,297 |
| 2022-12-12 | $80.38 | $80.38 | $79.17 | $79.56 | $79.56 | 124,164 |
| 2022-12-09 | $79.45 | $80.69 | $77.85 | $80.50 | $80.50 | 161,666 |
| 2022-12-08 | $78.46 | $80.00 | $78.01 | $79.92 | $79.92 | 168,211 |
| 2022-12-07 | $77.35 | $78.86 | $76.57 | $78.17 | $78.17 | 173,944 |
| 2022-12-06 | $78.80 | $78.80 | $76.25 | $77.43 | $77.43 | 134,135 |
| 2022-12-05 | $79.77 | $79.77 | $77.90 | $78.61 | $78.61 | 126,733 |
| 2022-12-02 | $77.46 | $80.87 | $75.02 | $80.44 | $80.44 | 216,489 |
| 2022-12-01 | $79.60 | $80.04 | $77.93 | $78.61 | $78.61 | 169,735 |
| 2022-11-30 | $76.93 | $79.31 | $75.80 | $79.26 | $79.26 | 266,524 |
| 2022-11-29 | $75.59 | $77.04 | $74.64 | $76.87 | $76.87 | 309,505 |
| 2022-11-28 | $78.06 | $78.06 | $75.20 | $75.48 | $75.48 | 168,591 |
| 2022-11-25 | $78.45 | $79.48 | $78.43 | $78.56 | $78.56 | 42,676 |
| 2022-11-23 | $79.55 | $80.40 | $78.43 | $78.65 | $78.41 | 141,625 |
| 2022-11-22 | $80.03 | $80.26 | $78.52 | $79.55 | $79.31 | 150,175 |
| 2022-11-21 | $78.97 | $80.34 | $78.86 | $79.92 | $79.68 | 96,326 |
| 2022-11-18 | $80.89 | $80.89 | $78.47 | $78.76 | $78.76 | 185,034 |
| 2022-11-17 | $78.93 | $79.45 | $78.11 | $79.45 | $79.45 | 138,334 |
| 2022-11-16 | $79.91 | $80.61 | $78.96 | $80.27 | $80.27 | 252,747 |
| 2022-11-15 | $78.30 | $81.20 | $77.66 | $80.24 | $80.24 | 250,458 |
| 2022-11-14 | $77.29 | $78.33 | $76.60 | $77.81 | $77.81 | 231,028 |
| 2022-11-11 | $78.19 | $80.05 | $77.92 | $78.02 | $78.02 | 250,154 |
| 2022-11-10 | $77.71 | $79.10 | $75.86 | $78.51 | $78.51 | 353,887 |
| 2022-11-09 | $73.83 | $76.08 | $72.82 | $74.54 | $74.54 | 362,608 |
| 2022-11-08 | $72.14 | $80.49 | $71.60 | $74.75 | $74.75 | 692,831 |
| 2022-11-07 | $65.51 | $66.83 | $65.36 | $65.55 | $65.55 | 107,822 |
| 2022-11-04 | $64.59 | $65.90 | $64.33 | $65.81 | $65.81 | 106,282 |
| 2022-11-03 | $62.37 | $64.85 | $62.15 | $64.38 | $64.38 | 87,898 |
| 2022-11-02 | $65.13 | $66.50 | $63.32 | $63.32 | $63.32 | 111,837 |
| 2022-11-01 | $64.98 | $65.57 | $63.83 | $65.00 | $65.00 | 99,421 |
| 2022-10-31 | $64.38 | $64.99 | $62.65 | $64.49 | $64.49 | 148,564 |
| 2022-10-28 | $63.03 | $65.71 | $62.98 | $65.15 | $65.15 | 117,037 |
| 2022-10-27 | $61.96 | $64.16 | $61.94 | $63.13 | $63.13 | 105,694 |
| 2022-10-26 | $61.40 | $63.05 | $61.15 | $61.36 | $61.36 | 119,138 |
| 2022-10-25 | $58.91 | $62.03 | $58.91 | $61.71 | $61.71 | 156,143 |
| 2022-10-24 | $56.70 | $59.02 | $56.50 | $58.75 | $58.75 | 192,382 |
| 2022-10-21 | $54.79 | $56.61 | $53.85 | $56.25 | $56.25 | 180,621 |
| 2022-10-20 | $56.10 | $56.11 | $54.22 | $54.29 | $54.29 | 174,721 |
| 2022-10-19 | $55.94 | $56.42 | $55.00 | $56.34 | $56.34 | 180,736 |
| 2022-10-18 | $56.50 | $57.34 | $56.05 | $56.33 | $56.33 | 164,305 |
| 2022-10-17 | $54.84 | $55.93 | $54.84 | $55.60 | $55.60 | 144,827 |
| 2022-10-14 | $55.45 | $55.45 | $54.09 | $54.22 | $54.22 | 86,797 |
| 2022-10-13 | $52.76 | $55.26 | $52.05 | $55.18 | $55.18 | 119,559 |
| 2022-10-12 | $55.12 | $55.24 | $53.40 | $53.73 | $53.73 | 135,167 |
| 2022-10-11 | $53.72 | $55.73 | $53.55 | $54.94 | $54.94 | 193,279 |
| 2022-10-10 | $53.15 | $54.14 | $52.92 | $53.80 | $53.80 | 116,095 |
| 2022-10-07 | $54.82 | $54.82 | $52.81 | $53.14 | $53.14 | 127,501 |
| 2022-10-06 | $55.70 | $56.38 | $54.76 | $55.25 | $55.25 | 90,581 |
| 2022-10-05 | $55.49 | $56.57 | $55.42 | $56.35 | $56.35 | 139,087 |
| 2022-10-04 | $56.13 | $57.31 | $55.74 | $56.30 | $56.30 | 177,557 |
| 2022-10-03 | $54.65 | $55.96 | $54.25 | $55.30 | $55.30 | 141,037 |
| 2022-09-30 | $54.26 | $55.32 | $53.74 | $53.88 | $53.88 | 145,020 |
| 2022-09-29 | $54.88 | $55.17 | $53.43 | $54.34 | $54.34 | 163,824 |
| 2022-09-28 | $55.24 | $56.29 | $54.54 | $55.70 | $55.70 | 182,494 |
| 2022-09-27 | $55.12 | $55.18 | $53.79 | $54.66 | $54.66 | 163,998 |
| 2022-09-26 | $53.88 | $54.99 | $53.50 | $54.72 | $54.72 | 172,510 |
| 2022-09-23 | $54.12 | $54.83 | $52.96 | $54.07 | $54.07 | 167,006 |
| 2022-09-22 | $56.39 | $56.39 | $54.35 | $54.53 | $54.53 | 123,381 |
| 2022-09-21 | $57.77 | $58.76 | $56.80 | $56.92 | $56.92 | 123,853 |
| 2022-09-20 | $58.10 | $58.14 | $56.82 | $57.57 | $57.57 | 71,789 |
| 2022-09-19 | $56.94 | $58.44 | $56.25 | $58.33 | $58.33 | 118,675 |
| 2022-09-16 | $57.08 | $57.35 | $54.77 | $57.05 | $57.05 | 258,679 |
| 2022-09-15 | $57.75 | $58.83 | $57.36 | $57.99 | $57.99 | 139,829 |
| 2022-09-14 | $57.25 | $57.25 | $55.50 | $57.20 | $57.20 | 187,159 |
| 2022-09-13 | $58.18 | $58.49 | $56.82 | $57.25 | $57.25 | 111,897 |
| 2022-09-12 | $57.62 | $59.42 | $57.56 | $59.27 | $59.27 | 197,588 |
| 2022-09-09 | $57.33 | $58.19 | $56.79 | $57.55 | $57.55 | 139,605 |
| 2022-09-08 | $57.00 | $57.12 | $56.22 | $57.12 | $57.12 | 104,815 |
| 2022-09-07 | $55.47 | $58.17 | $55.31 | $57.71 | $57.71 | 242,344 |
| 2022-09-06 | $56.87 | $56.93 | $54.54 | $55.12 | $55.12 | 164,081 |
| 2022-09-02 | $58.57 | $58.81 | $56.71 | $57.01 | $57.01 | 92,545 |
| 2022-09-01 | $57.28 | $58.25 | $56.69 | $57.94 | $57.94 | 115,841 |
| 2022-08-31 | $58.13 | $58.51 | $57.07 | $57.48 | $57.48 | 99,403 |
| 2022-08-30 | $58.76 | $59.09 | $57.40 | $57.90 | $57.90 | 107,586 |
| 2022-08-29 | $58.76 | $59.39 | $58.11 | $58.68 | $58.68 | 105,132 |
| 2022-08-26 | $60.89 | $60.89 | $58.52 | $59.00 | $59.00 | 117,225 |
| 2022-08-25 | $59.71 | $61.19 | $59.54 | $60.99 | $60.99 | 111,813 |
| 2022-08-24 | $59.45 | $59.72 | $58.73 | $59.51 | $59.51 | 60,535 |
| 2022-08-23 | $59.79 | $60.41 | $58.70 | $59.21 | $59.21 | 86,644 |
| 2022-08-22 | $60.69 | $60.87 | $59.23 | $59.85 | $59.85 | 95,263 |
| 2022-08-19 | $62.77 | $62.77 | $60.75 | $61.35 | $61.35 | 81,265 |
| 2022-08-18 | $62.99 | $63.24 | $62.35 | $62.87 | $62.87 | 67,257 |
| 2022-08-17 | $63.13 | $63.13 | $62.00 | $62.92 | $62.92 | 86,113 |
| 2022-08-16 | $62.86 | $63.67 | $62.64 | $63.29 | $63.29 | 109,133 |
| 2022-08-15 | $61.07 | $63.63 | $59.80 | $63.36 | $63.36 | 168,279 |
| 2022-08-12 | $60.64 | $61.92 | $59.54 | $61.72 | $61.72 | 200,322 |
| 2022-08-11 | $61.90 | $62.38 | $60.83 | $61.05 | $61.05 | 197,861 |
| 2022-08-10 | $60.69 | $62.88 | $60.27 | $61.58 | $61.58 | 238,534 |
| 2022-08-09 | $64.50 | $64.50 | $57.93 | $59.84 | $59.84 | 350,073 |
| 2022-08-08 | $61.60 | $63.16 | $61.35 | $61.78 | $61.78 | 153,328 |
| 2022-08-05 | $62.21 | $62.22 | $60.92 | $61.64 | $61.64 | 102,429 |
| 2022-08-04 | $61.38 | $62.75 | $61.08 | $62.46 | $62.46 | 197,045 |
| 2022-08-03 | $59.80 | $61.92 | $59.38 | $61.58 | $61.58 | 111,756 |
| 2022-08-02 | $60.78 | $60.90 | $59.45 | $59.70 | $59.70 | 87,062 |
| 2022-08-01 | $59.59 | $62.37 | $59.19 | $61.32 | $61.32 | 183,221 |
| 2022-07-29 | $59.10 | $60.49 | $58.57 | $60.17 | $60.17 | 112,563 |
| 2022-07-28 | $57.95 | $59.15 | $57.34 | $59.01 | $59.01 | 90,166 |
| 2022-07-27 | $56.78 | $58.10 | $56.49 | $57.57 | $57.57 | 88,918 |
| 2022-07-26 | $56.23 | $56.88 | $55.47 | $56.62 | $56.62 | 95,198 |
| 2022-07-25 | $57.14 | $57.30 | $55.84 | $56.44 | $56.44 | 127,949 |
| 2022-07-22 | $57.48 | $57.84 | $56.31 | $56.80 | $56.80 | 92,186 |
| 2022-07-21 | $55.70 | $57.64 | $54.93 | $57.63 | $57.63 | 138,809 |
| 2022-07-20 | $54.38 | $55.80 | $54.17 | $55.56 | $55.56 | 129,778 |
| 2022-07-19 | $52.77 | $54.71 | $51.34 | $54.31 | $54.31 | 116,207 |
| 2022-07-18 | $54.10 | $54.10 | $52.00 | $52.23 | $52.23 | 138,037 |
| 2022-07-15 | $53.72 | $54.12 | $51.97 | $53.98 | $53.98 | 157,032 |
| 2022-07-14 | $53.29 | $53.62 | $52.55 | $53.05 | $53.05 | 122,138 |
| 2022-07-13 | $54.89 | $54.89 | $53.18 | $53.77 | $53.77 | 104,191 |
| 2022-07-12 | $54.52 | $56.12 | $54.52 | $55.12 | $55.12 | 178,314 |
| 2022-07-11 | $54.50 | $55.28 | $53.66 | $54.42 | $54.42 | 174,683 |
| 2022-07-08 | $55.67 | $56.00 | $54.01 | $54.72 | $54.72 | 123,059 |
| 2022-07-07 | $56.19 | $56.76 | $54.88 | $55.78 | $55.78 | 149,776 |
| 2022-07-06 | $57.01 | $57.26 | $55.54 | $55.94 | $55.94 | 188,348 |
| 2022-07-05 | $54.98 | $56.85 | $54.24 | $56.78 | $56.78 | 239,632 |
| 2022-07-01 | $54.41 | $55.86 | $53.99 | $55.77 | $55.77 | 240,181 |
| 2022-06-30 | $52.15 | $54.76 | $51.87 | $54.76 | $54.76 | 226,785 |
| 2022-06-29 | $52.41 | $52.67 | $51.55 | $52.58 | $52.58 | 93,467 |
| 2022-06-28 | $53.93 | $54.37 | $52.19 | $52.30 | $52.30 | 124,444 |
| 2022-06-27 | $53.57 | $54.39 | $52.99 | $53.85 | $53.85 | 126,371 |
| 2022-06-24 | $52.87 | $54.10 | $52.60 | $53.22 | $53.22 | 229,583 |
| 2022-06-23 | $50.93 | $52.46 | $50.75 | $52.40 | $52.40 | 180,275 |
| 2022-06-22 | $49.43 | $51.22 | $48.98 | $50.93 | $50.93 | 199,002 |
| 2022-06-21 | $51.25 | $51.26 | $49.84 | $49.96 | $49.96 | 172,310 |
| 2022-06-17 | $51.94 | $52.56 | $50.95 | $50.96 | $50.96 | 338,850 |
| 2022-06-16 | $51.30 | $51.64 | $50.04 | $51.29 | $51.29 | 303,493 |
| 2022-06-15 | $52.19 | $52.93 | $51.83 | $52.21 | $52.21 | 135,492 |
| 2022-06-14 | $51.73 | $52.64 | $51.13 | $52.01 | $52.01 | 241,854 |
| 2022-06-13 | $50.92 | $52.24 | $50.51 | $51.95 | $51.95 | 183,693 |
| 2022-06-10 | $54.25 | $54.25 | $51.95 | $52.00 | $52.00 | 164,786 |
| 2022-06-09 | $55.25 | $55.80 | $54.74 | $55.14 | $55.14 | 146,142 |
| 2022-06-08 | $55.35 | $56.12 | $54.90 | $55.60 | $55.60 | 165,412 |
| 2022-06-07 | $55.75 | $55.99 | $54.48 | $55.45 | $55.45 | 109,060 |
| 2022-06-06 | $55.68 | $56.43 | $55.08 | $56.35 | $56.35 | 157,127 |
| 2022-06-03 | $55.15 | $55.64 | $54.62 | $55.44 | $55.44 | 154,845 |
| 2022-06-02 | $54.56 | $55.63 | $54.36 | $55.42 | $55.42 | 130,545 |
| 2022-06-01 | $53.55 | $54.41 | $53.03 | $54.36 | $54.17 | 148,342 |
| 2022-05-31 | $53.17 | $53.63 | $51.91 | $53.58 | $53.40 | 238,801 |
| 2022-05-27 | $53.13 | $53.94 | $52.71 | $53.11 | $52.93 | 116,620 |
| 2022-05-26 | $52.18 | $52.94 | $51.35 | $52.74 | $52.56 | 225,473 |
| 2022-05-25 | $51.21 | $52.39 | $50.92 | $51.80 | $51.62 | 121,243 |
| 2022-05-24 | $50.93 | $51.20 | $49.14 | $50.99 | $50.82 | 349,047 |
| 2022-05-23 | $52.16 | $52.68 | $49.89 | $51.31 | $51.13 | 202,194 |
| 2022-05-20 | $51.01 | $51.58 | $49.58 | $51.57 | $51.39 | 314,360 |
| 2022-05-19 | $49.68 | $50.89 | $49.36 | $50.19 | $50.02 | 180,054 |
| 2022-05-18 | $50.76 | $51.32 | $49.58 | $50.08 | $49.91 | 249,116 |
| 2022-05-17 | $51.89 | $52.25 | $51.34 | $51.85 | $51.67 | 238,328 |
| 2022-05-16 | $53.03 | $53.04 | $49.82 | $51.00 | $50.83 | 176,308 |
| 2022-05-13 | $53.25 | $54.25 | $52.69 | $53.37 | $53.19 | 361,712 |
| 2022-05-12 | $50.55 | $53.09 | $49.52 | $53.01 | $52.83 | 205,018 |
| 2022-05-11 | $52.81 | $52.96 | $49.93 | $50.20 | $50.03 | 263,914 |
| 2022-05-10 | $54.70 | $54.87 | $51.05 | $53.17 | $52.99 | 543,286 |
| 2022-05-09 | $51.29 | $54.58 | $49.00 | $54.01 | $53.83 | 335,964 |
| 2022-05-06 | $52.72 | $52.72 | $49.86 | $52.11 | $51.93 | 443,400 |
| 2022-05-05 | $49.37 | $49.69 | $47.50 | $47.93 | $47.77 | 164,405 |
| 2022-05-04 | $48.89 | $50.09 | $47.74 | $50.06 | $49.89 | 177,492 |
| 2022-05-03 | $49.43 | $49.52 | $48.21 | $48.59 | $48.42 | 139,184 |
| 2022-05-02 | $48.77 | $50.20 | $48.16 | $49.50 | $49.33 | 189,761 |
| 2022-04-29 | $49.88 | $50.63 | $48.60 | $48.74 | $48.57 | 159,820 |
| 2022-04-28 | $49.47 | $50.59 | $48.04 | $50.09 | $49.92 | 195,525 |
| 2022-04-27 | $50.96 | $51.67 | $48.92 | $49.00 | $48.83 | 263,505 |
| 2022-04-26 | $54.50 | $54.62 | $50.75 | $50.92 | $50.75 | 224,633 |
| 2022-04-25 | $55.71 | $56.42 | $53.70 | $55.06 | $54.87 | 353,190 |
| 2022-04-22 | $55.85 | $56.88 | $54.86 | $56.13 | $55.94 | 387,538 |
| 2022-04-21 | $54.35 | $56.49 | $54.35 | $56.24 | $56.05 | 358,087 |
| 2022-04-20 | $53.23 | $54.67 | $52.46 | $53.85 | $53.67 | 114,375 |
| 2022-04-19 | $51.78 | $53.43 | $51.78 | $52.66 | $52.48 | 218,562 |
| 2022-04-18 | $51.70 | $52.57 | $51.51 | $51.92 | $51.74 | 197,260 |
| 2022-04-14 | $52.61 | $52.61 | $51.62 | $51.98 | $51.80 | 216,572 |
| 2022-04-13 | $51.94 | $53.04 | $51.94 | $52.33 | $52.15 | 267,369 |
| 2022-04-12 | $52.73 | $53.16 | $51.58 | $51.95 | $51.77 | 203,624 |
| 2022-04-11 | $51.89 | $54.23 | $51.43 | $52.17 | $51.99 | 245,957 |
| 2022-04-08 | $52.95 | $53.66 | $51.88 | $51.99 | $51.81 | 181,766 |
| 2022-04-07 | $53.39 | $53.77 | $52.86 | $53.02 | $52.84 | 242,459 |
| 2022-04-06 | $53.89 | $54.83 | $53.51 | $53.59 | $53.41 | 253,179 |
| 2022-04-05 | $55.59 | $55.86 | $54.26 | $54.58 | $54.39 | 245,582 |
| 2022-04-04 | $56.15 | $56.16 | $54.64 | $55.63 | $55.44 | 216,286 |
| 2022-04-01 | $56.12 | $56.53 | $55.43 | $56.20 | $56.01 | 241,117 |
| 2022-03-31 | $55.77 | $56.61 | $55.31 | $55.73 | $55.54 | 281,671 |
| 2022-03-30 | $56.02 | $56.86 | $55.67 | $55.89 | $55.70 | 154,621 |
| 2022-03-29 | $54.04 | $56.70 | $53.13 | $56.11 | $55.92 | 309,294 |
| 2022-03-28 | $52.72 | $52.81 | $51.18 | $52.18 | $52.00 | 169,856 |
| 2022-03-25 | $52.93 | $53.21 | $51.89 | $52.24 | $52.06 | 150,474 |
| 2022-03-24 | $54.04 | $55.17 | $52.43 | $52.93 | $52.75 | 154,775 |
| 2022-03-23 | $55.31 | $55.35 | $53.54 | $53.68 | $53.50 | 172,071 |
| 2022-03-22 | $56.80 | $57.37 | $55.44 | $55.69 | $55.50 | 145,945 |
| 2022-03-21 | $58.11 | $58.15 | $56.52 | $56.80 | $56.61 | 163,108 |
| 2022-03-18 | $56.40 | $58.65 | $56.01 | $58.40 | $58.20 | 407,914 |
| 2022-03-17 | $56.40 | $57.00 | $55.95 | $56.23 | $56.04 | 158,364 |
| 2022-03-16 | $54.46 | $56.84 | $54.46 | $56.70 | $56.51 | 363,528 |
| 2022-03-15 | $53.29 | $54.24 | $52.72 | $54.20 | $54.01 | 333,904 |
| 2022-03-14 | $53.84 | $54.25 | $52.26 | $52.83 | $52.65 | 168,251 |
| 2022-03-11 | $54.69 | $55.00 | $53.50 | $53.84 | $53.66 | 148,669 |
| 2022-03-10 | $54.28 | $54.60 | $53.58 | $54.56 | $54.37 | 145,280 |
| 2022-03-09 | $54.27 | $55.22 | $53.25 | $55.06 | $54.87 | 208,364 |
| 2022-03-08 | $54.26 | $55.35 | $53.49 | $53.57 | $53.39 | 251,419 |
| 2022-03-07 | $54.52 | $54.95 | $54.04 | $54.29 | $54.10 | 211,389 |
| 2022-03-04 | $53.47 | $54.55 | $52.55 | $54.32 | $54.13 | 307,055 |
| 2022-03-03 | $55.91 | $56.15 | $53.83 | $54.01 | $53.83 | 191,630 |
| 2022-03-02 | $57.26 | $57.76 | $55.15 | $55.42 | $55.23 | 329,593 |
| 2022-03-01 | $55.22 | $58.28 | $54.74 | $57.18 | $56.98 | 355,379 |
| 2022-02-28 | $57.88 | $59.59 | $57.67 | $58.56 | $58.36 | 311,306 |
| 2022-02-25 | $57.68 | $58.78 | $56.76 | $58.51 | $58.31 | 171,537 |
| 2022-02-24 | $55.43 | $57.62 | $55.15 | $57.37 | $57.17 | 235,478 |
| 2022-02-23 | $57.75 | $59.28 | $56.50 | $56.63 | $56.44 | 144,576 |
| 2022-02-22 | $57.94 | $58.23 | $57.04 | $57.55 | $57.35 | 179,697 |
| 2022-02-18 | $57.86 | $59.42 | $57.86 | $58.22 | $58.02 | 201,820 |
| 2022-02-17 | $59.40 | $59.54 | $58.06 | $58.14 | $57.94 | 246,726 |
| 2022-02-16 | $59.92 | $60.17 | $59.22 | $59.69 | $59.49 | 236,129 |
| 2022-02-15 | $59.43 | $60.55 | $59.28 | $60.23 | $60.02 | 366,734 |
| 2022-02-14 | $58.75 | $59.80 | $58.05 | $58.77 | $58.57 | 410,874 |
| 2022-02-11 | $58.72 | $59.99 | $58.21 | $58.76 | $58.56 | 282,948 |
| 2022-02-10 | $59.90 | $59.90 | $58.02 | $58.42 | $58.22 | 557,572 |
| 2022-02-09 | $59.93 | $60.92 | $59.52 | $59.82 | $59.62 | 237,810 |
| 2022-02-08 | $59.55 | $60.38 | $58.65 | $59.77 | $59.57 | 569,066 |
| 2022-02-07 | $59.84 | $60.22 | $59.16 | $59.27 | $59.07 | 153,002 |
| 2022-02-04 | $60.77 | $62.77 | $59.12 | $59.96 | $59.76 | 203,172 |
| 2022-02-03 | $62.29 | $64.01 | $60.96 | $61.13 | $60.92 | 137,266 |
| 2022-02-02 | $63.95 | $64.52 | $61.59 | $61.93 | $61.72 | 218,526 |
| 2022-02-01 | $64.66 | $65.43 | $62.22 | $63.81 | $63.59 | 245,481 |
| 2022-01-31 | $62.35 | $64.39 | $62.19 | $64.25 | $64.03 | 492,909 |
| 2022-01-28 | $61.91 | $62.52 | $60.33 | $62.52 | $62.31 | 139,301 |
| 2022-01-27 | $63.87 | $64.44 | $61.84 | $61.96 | $61.75 | 154,711 |
| 2022-01-26 | $66.41 | $66.73 | $63.02 | $63.61 | $63.39 | 171,731 |
| 2022-01-25 | $66.62 | $66.83 | $64.71 | $66.04 | $65.81 | 367,772 |
| 2022-01-24 | $65.51 | $67.79 | $64.81 | $67.49 | $67.26 | 348,311 |
| 2022-01-21 | $65.17 | $68.09 | $65.03 | $65.66 | $65.44 | 209,059 |
| 2022-01-20 | $67.57 | $68.37 | $65.47 | $65.71 | $65.49 | 328,142 |
| 2022-01-19 | $69.47 | $69.47 | $67.13 | $67.26 | $67.03 | 254,757 |
| 2022-01-18 | $70.58 | $71.21 | $68.75 | $68.80 | $68.56 | 180,731 |
| 2022-01-14 | $71.44 | $72.07 | $70.38 | $71.46 | $71.22 | 247,515 |
| 2022-01-13 | $73.09 | $73.83 | $71.95 | $72.11 | $71.86 | 101,598 |
| 2022-01-12 | $74.31 | $75.12 | $72.45 | $72.93 | $72.68 | 348,983 |
| 2022-01-11 | $74.52 | $74.81 | $72.20 | $74.31 | $74.06 | 129,848 |
| 2022-01-10 | $73.38 | $74.73 | $72.44 | $74.15 | $73.90 | 436,463 |
| 2022-01-07 | $76.45 | $76.45 | $73.95 | $74.06 | $73.81 | 316,286 |
| 2022-01-06 | $75.73 | $76.92 | $75.57 | $76.31 | $76.05 | 240,932 |
| 2022-01-05 | $79.02 | $79.02 | $75.74 | $75.83 | $75.57 | 122,751 |
| 2022-01-04 | $78.20 | $80.00 | $78.17 | $78.95 | $78.68 | 357,745 |
| 2022-01-03 | $79.24 | $79.24 | $77.23 | $78.33 | $78.06 | 306,673 |
| 2021-12-31 | $79.32 | $79.94 | $78.75 | $79.43 | $79.16 | 118,904 |
| 2021-12-30 | $79.78 | $80.11 | $79.10 | $79.17 | $78.90 | 79,437 |
| 2021-12-29 | $79.51 | $79.93 | $78.74 | $79.71 | $79.44 | 62,594 |
| 2021-12-28 | $80.06 | $80.36 | $78.75 | $79.35 | $79.08 | 111,108 |
| 2021-12-27 | $78.83 | $79.90 | $78.73 | $79.81 | $79.54 | 130,372 |
| 2021-12-23 | $78.90 | $79.67 | $76.98 | $78.57 | $78.30 | 239,662 |
| 2021-12-22 | $78.00 | $78.95 | $77.84 | $78.60 | $78.33 | 135,862 |
| 2021-12-21 | $77.54 | $78.48 | $77.01 | $77.91 | $77.64 | 130,573 |
| 2021-12-20 | $77.30 | $78.95 | $75.38 | $77.02 | $76.76 | 205,295 |
| 2021-12-17 | $77.26 | $79.16 | $75.89 | $77.89 | $77.62 | 949,264 |
| 2021-12-16 | $79.13 | $79.77 | $77.14 | $77.41 | $77.15 | 146,478 |
| 2021-12-15 | $78.93 | $79.21 | $77.40 | $78.81 | $78.54 | 214,644 |
| 2021-12-14 | $80.49 | $81.20 | $78.58 | $78.81 | $78.54 | 133,160 |
| 2021-12-13 | $80.90 | $81.52 | $80.01 | $80.76 | $80.48 | 151,919 |
| 2021-12-10 | $80.08 | $81.90 | $78.83 | $80.18 | $79.91 | 96,367 |
| 2021-12-09 | $82.99 | $83.43 | $79.84 | $79.91 | $79.64 | 135,226 |
| 2021-12-08 | $81.48 | $83.79 | $81.35 | $83.20 | $82.92 | 278,395 |
| 2021-12-07 | $80.50 | $81.85 | $80.50 | $81.16 | $80.88 | 296,673 |
| 2021-12-06 | $80.12 | $81.80 | $79.60 | $79.88 | $79.61 | 218,165 |
| 2021-12-03 | $79.34 | $79.72 | $78.59 | $79.52 | $79.25 | 372,746 |
| 2021-12-02 | $77.79 | $79.50 | $77.43 | $79.29 | $79.02 | 221,134 |
| 2021-12-01 | $78.42 | $79.12 | $77.31 | $77.33 | $77.07 | 324,182 |
| 2021-11-30 | $77.39 | $78.43 | $76.79 | $78.00 | $77.73 | 622,374 |
| 2021-11-29 | $78.53 | $78.53 | $77.00 | $77.55 | $77.29 | 181,665 |
| 2021-11-26 | $76.94 | $78.23 | $76.78 | $78.09 | $77.82 | 392,310 |
| 2021-11-24 | $78.26 | $79.05 | $77.97 | $78.73 | $78.46 | 184,640 |
| 2021-11-23 | $78.23 | $78.74 | $77.08 | $78.41 | $77.95 | 201,946 |
| 2021-11-22 | $78.04 | $78.50 | $77.14 | $77.93 | $77.48 | 200,180 |
| 2021-11-19 | $76.62 | $78.09 | $76.17 | $77.42 | $76.97 | 210,155 |
| 2021-11-18 | $76.25 | $77.38 | $75.74 | $76.59 | $76.14 | 202,491 |
| 2021-11-17 | $76.65 | $77.01 | $75.36 | $76.30 | $75.86 | 230,187 |
| 2021-11-16 | $76.79 | $77.65 | $76.18 | $77.09 | $76.64 | 109,989 |
| 2021-11-15 | $77.34 | $77.80 | $76.34 | $76.75 | $76.30 | 289,982 |
| 2021-11-12 | $76.90 | $78.32 | $76.40 | $77.49 | $77.04 | 130,216 |
| 2021-11-11 | $77.00 | $77.07 | $76.26 | $76.68 | $76.23 | 93,739 |
| 2021-11-10 | $76.46 | $76.95 | $75.75 | $76.74 | $76.29 | 94,121 |
| 2021-11-09 | $74.64 | $76.98 | $74.61 | $76.66 | $76.21 | 181,078 |
| 2021-11-08 | $74.18 | $75.15 | $73.91 | $74.81 | $74.37 | 107,066 |
| 2021-11-05 | $72.51 | $75.36 | $71.08 | $73.90 | $73.47 | 172,339 |
| 2021-11-04 | $72.60 | $75.12 | $72.60 | $73.96 | $73.53 | 119,030 |
| 2021-11-03 | $71.56 | $73.00 | $70.42 | $72.65 | $72.23 | 100,225 |
| 2021-11-02 | $72.50 | $73.15 | $71.57 | $71.87 | $71.45 | 155,115 |
| 2021-11-01 | $71.78 | $72.97 | $71.32 | $72.49 | $72.07 | 91,930 |
| 2021-10-29 | $71.39 | $71.91 | $70.96 | $71.65 | $71.23 | 80,034 |
| 2021-10-28 | $69.54 | $71.76 | $69.54 | $71.52 | $71.10 | 76,542 |
| 2021-10-27 | $69.78 | $70.75 | $69.17 | $69.19 | $68.79 | 77,920 |
| 2021-10-26 | $70.30 | $70.74 | $69.46 | $70.01 | $69.60 | 141,170 |
| 2021-10-25 | $70.45 | $71.65 | $70.10 | $70.21 | $69.80 | 114,391 |
| 2021-10-22 | $70.01 | $71.10 | $70.01 | $70.72 | $70.31 | 62,545 |
| 2021-10-21 | $70.38 | $71.86 | $69.98 | $70.25 | $69.84 | 87,180 |
| 2021-10-20 | $71.35 | $71.78 | $70.40 | $70.54 | $70.13 | 50,628 |
| 2021-10-19 | $71.11 | $71.46 | $70.50 | $71.46 | $71.04 | 138,671 |
| 2021-10-18 | $69.50 | $71.00 | $69.14 | $70.85 | $70.44 | 51,314 |
| 2021-10-15 | $70.21 | $71.23 | $69.60 | $70.00 | $69.59 | 126,689 |
| 2021-10-14 | $68.04 | $69.62 | $67.80 | $69.29 | $68.89 | 69,133 |
| 2021-10-13 | $67.22 | $67.82 | $66.57 | $67.40 | $67.01 | 99,556 |
| 2021-10-12 | $67.98 | $68.40 | $67.08 | $67.11 | $66.72 | 77,293 |
| 2021-10-11 | $68.91 | $69.57 | $67.91 | $67.92 | $67.52 | 82,699 |
| 2021-10-08 | $69.67 | $70.05 | $68.88 | $68.99 | $68.59 | 84,411 |
| 2021-10-07 | $68.07 | $69.95 | $68.07 | $69.86 | $69.45 | 136,152 |
| 2021-10-06 | $67.38 | $68.58 | $66.27 | $67.63 | $67.24 | 131,884 |
| 2021-10-05 | $67.18 | $68.48 | $66.48 | $67.87 | $67.48 | 108,227 |
| 2021-10-04 | $66.24 | $67.52 | $65.71 | $67.08 | $66.69 | 120,879 |
| 2021-10-01 | $65.43 | $68.25 | $64.59 | $66.61 | $66.22 | 172,953 |
| 2021-09-30 | $66.58 | $68.56 | $65.21 | $65.34 | $64.96 | 94,108 |
| 2021-09-29 | $66.26 | $67.01 | $66.18 | $66.28 | $65.89 | 92,367 |
| 2021-09-28 | $67.27 | $67.27 | $65.91 | $66.17 | $65.79 | 131,039 |
| 2021-09-27 | $66.91 | $67.99 | $66.80 | $67.30 | $66.91 | 153,584 |
| 2021-09-24 | $67.93 | $67.99 | $66.86 | $66.88 | $66.49 | 108,031 |
| 2021-09-23 | $66.23 | $68.15 | $66.05 | $68.08 | $67.68 | 225,068 |
| 2021-09-22 | $65.66 | $66.52 | $65.45 | $65.88 | $65.50 | 102,762 |
| 2021-09-21 | $66.22 | $66.22 | $65.00 | $65.24 | $64.86 | 81,951 |
| 2021-09-20 | $65.01 | $65.84 | $64.77 | $65.67 | $65.29 | 211,703 |
| 2021-09-17 | $65.28 | $66.07 | $64.83 | $66.00 | $65.62 | 474,463 |
| 2021-09-16 | $65.63 | $65.63 | $64.45 | $65.02 | $64.64 | 91,803 |
| 2021-09-15 | $65.51 | $66.10 | $64.99 | $65.32 | $64.94 | 151,723 |
| 2021-09-14 | $65.27 | $65.80 | $64.25 | $65.42 | $65.04 | 172,217 |
| 2021-09-13 | $65.49 | $65.90 | $64.23 | $65.02 | $64.64 | 295,501 |
| 2021-09-10 | $64.81 | $65.39 | $64.31 | $65.07 | $64.69 | 251,784 |
| 2021-09-09 | $64.88 | $65.28 | $64.05 | $64.67 | $64.29 | 132,079 |
| 2021-09-08 | $64.41 | $65.45 | $64.07 | $64.91 | $64.53 | 147,882 |
| 2021-09-07 | $66.96 | $66.96 | $64.43 | $64.71 | $64.33 | 182,802 |
| 2021-09-03 | $67.89 | $68.44 | $67.00 | $67.21 | $66.82 | 97,632 |
| 2021-09-02 | $67.68 | $68.36 | $67.52 | $68.16 | $67.76 | 88,344 |
| 2021-09-01 | $68.25 | $68.49 | $66.50 | $67.49 | $67.10 | 115,380 |
| 2021-08-31 | $69.00 | $69.00 | $68.02 | $68.11 | $67.71 | 116,198 |
| 2021-08-30 | $69.09 | $69.34 | $68.47 | $69.20 | $68.80 | 162,690 |
| 2021-08-27 | $67.53 | $68.87 | $67.26 | $68.72 | $68.32 | 180,089 |
| 2021-08-26 | $68.31 | $68.31 | $67.24 | $67.39 | $67.00 | 116,934 |
| 2021-08-25 | $68.76 | $69.53 | $68.34 | $68.48 | $68.08 | 80,354 |
| 2021-08-24 | $69.26 | $69.54 | $68.77 | $68.95 | $68.55 | 87,698 |
| 2021-08-23 | $68.94 | $69.89 | $68.50 | $69.19 | $68.79 | 86,513 |
| 2021-08-20 | $69.07 | $69.77 | $68.12 | $68.94 | $68.54 | 123,511 |
| 2021-08-19 | $66.60 | $68.69 | $66.58 | $68.42 | $68.02 | 139,344 |
| 2021-08-18 | $68.07 | $68.52 | $67.04 | $67.04 | $66.65 | 53,362 |
| 2021-08-17 | $68.66 | $68.78 | $67.58 | $68.07 | $67.67 | 94,468 |
| 2021-08-16 | $68.52 | $69.61 | $67.81 | $69.34 | $68.94 | 87,356 |
| 2021-08-13 | $69.11 | $69.11 | $67.74 | $68.97 | $68.57 | 101,898 |
| 2021-08-12 | $69.26 | $69.84 | $68.80 | $69.27 | $68.87 | 95,923 |
| 2021-08-11 | $70.49 | $70.50 | $68.95 | $69.32 | $68.92 | 138,580 |
| 2021-08-10 | $68.87 | $70.57 | $68.34 | $70.15 | $69.74 | 184,422 |
| 2021-08-09 | $67.43 | $69.29 | $67.31 | $68.55 | $68.15 | 208,331 |
| 2021-08-06 | $65.00 | $68.02 | $64.98 | $67.25 | $66.86 | 214,845 |
| 2021-08-05 | $62.48 | $63.61 | $62.29 | $63.23 | $62.86 | 110,827 |
| 2021-08-04 | $62.58 | $63.32 | $61.61 | $62.08 | $61.72 | 94,138 |
| 2021-08-03 | $62.04 | $63.48 | $61.59 | $62.98 | $62.61 | 193,697 |
| 2021-08-02 | $62.39 | $63.28 | $61.61 | $61.84 | $61.48 | 101,898 |
| 2021-07-30 | $61.88 | $62.90 | $61.88 | $62.15 | $61.79 | 120,469 |
| 2021-07-29 | $61.14 | $62.19 | $60.66 | $62.11 | $61.75 | 68,231 |
| 2021-07-28 | $60.25 | $61.43 | $59.41 | $60.84 | $60.49 | 96,472 |
| 2021-07-27 | $59.69 | $60.66 | $59.22 | $59.87 | $59.52 | 210,453 |
| 2021-07-26 | $60.71 | $60.72 | $59.83 | $60.00 | $59.65 | 104,666 |
| 2021-07-23 | $60.29 | $60.76 | $59.75 | $60.65 | $60.30 | 112,339 |
| 2021-07-22 | $61.81 | $62.03 | $59.99 | $60.09 | $59.74 | 84,875 |
| 2021-07-21 | $61.84 | $62.56 | $61.40 | $61.78 | $61.42 | 95,803 |
| 2021-07-20 | $60.94 | $62.85 | $60.81 | $61.42 | $61.06 | 171,307 |
| 2021-07-19 | $60.39 | $61.53 | $60.02 | $61.07 | $60.71 | 124,378 |
| 2021-07-16 | $61.51 | $61.74 | $60.68 | $60.75 | $60.40 | 94,940 |
| 2021-07-15 | $61.22 | $61.61 | $60.67 | $60.97 | $60.62 | 91,955 |
| 2021-07-14 | $61.70 | $61.97 | $60.87 | $61.22 | $60.86 | 81,553 |
| 2021-07-13 | $62.25 | $62.90 | $61.52 | $61.52 | $61.16 | 76,590 |
| 2021-07-12 | $63.12 | $63.37 | $61.99 | $62.66 | $62.30 | 92,198 |
| 2021-07-09 | $63.29 | $63.81 | $62.21 | $63.17 | $62.80 | 82,785 |
| 2021-07-08 | $62.18 | $63.72 | $61.92 | $62.73 | $62.37 | 154,085 |
| 2021-07-07 | $62.37 | $64.22 | $62.29 | $63.39 | $63.02 | 109,584 |
| 2021-07-06 | $63.01 | $63.63 | $61.33 | $62.45 | $62.09 | 161,118 |
| 2021-07-02 | $62.92 | $63.63 | $62.27 | $63.14 | $62.77 | 178,354 |
| 2021-07-01 | $62.70 | $63.45 | $62.31 | $62.60 | $62.24 | 386,635 |
| 2021-06-30 | $63.34 | $64.03 | $62.41 | $62.59 | $62.23 | 462,351 |
| 2021-06-29 | $61.82 | $63.99 | $61.66 | $63.76 | $63.39 | 154,693 |
| 2021-06-28 | $61.27 | $61.76 | $60.33 | $61.42 | $61.06 | 234,248 |
| 2021-06-25 | $61.45 | $62.24 | $60.78 | $61.08 | $60.72 | 391,415 |
| 2021-06-24 | $61.19 | $61.94 | $60.60 | $61.26 | $60.90 | 129,269 |
| 2021-06-23 | $62.01 | $62.08 | $60.91 | $60.99 | $60.64 | 137,272 |
| 2021-06-22 | $62.50 | $62.50 | $61.38 | $61.97 | $61.61 | 164,423 |
| 2021-06-21 | $61.47 | $63.19 | $61.47 | $62.56 | $62.20 | 191,469 |
| 2021-06-18 | $62.38 | $62.83 | $60.66 | $60.90 | $60.55 | 308,134 |
| 2021-06-17 | $63.02 | $63.31 | $62.14 | $63.19 | $62.82 | 150,857 |
| 2021-06-16 | $63.80 | $64.24 | $62.75 | $62.83 | $62.46 | 147,056 |
| 2021-06-15 | $64.02 | $64.46 | $63.30 | $63.90 | $63.53 | 140,900 |
| 2021-06-14 | $64.62 | $64.62 | $63.40 | $63.86 | $63.49 | 169,947 |
| 2021-06-11 | $64.13 | $64.67 | $63.92 | $64.59 | $64.21 | 95,613 |
| 2021-06-10 | $64.86 | $64.86 | $63.40 | $63.76 | $63.39 | 142,451 |
| 2021-06-09 | $64.50 | $64.81 | $64.19 | $64.55 | $64.17 | 107,172 |
| 2021-06-08 | $64.77 | $65.04 | $64.14 | $64.56 | $64.18 | 86,047 |
| 2021-06-07 | $64.39 | $64.76 | $63.81 | $64.47 | $64.10 | 110,572 |
| 2021-06-04 | $64.25 | $65.00 | $64.25 | $64.32 | $63.95 | 89,534 |
| 2021-06-03 | $63.30 | $64.37 | $62.81 | $64.18 | $63.81 | 104,122 |
| 2021-06-02 | $66.54 | $66.54 | $63.47 | $63.70 | $63.33 | 157,096 |
| 2021-06-01 | $66.38 | $67.14 | $65.80 | $66.43 | $65.85 | 191,515 |
| 2021-05-28 | $66.05 | $66.86 | $65.53 | $66.25 | $65.67 | 159,171 |
| 2021-05-27 | $66.93 | $67.14 | $65.94 | $65.96 | $65.38 | 174,485 |
| 2021-05-26 | $66.33 | $67.17 | $66.25 | $66.55 | $65.97 | 126,049 |
| 2021-05-25 | $66.40 | $67.03 | $65.71 | $65.96 | $65.38 | 149,335 |
| 2021-05-24 | $67.00 | $67.17 | $66.21 | $66.36 | $65.78 | 154,909 |
| 2021-05-21 | $67.43 | $68.22 | $66.64 | $66.80 | $66.21 | 159,975 |
| 2021-05-20 | $66.71 | $67.08 | $66.31 | $66.88 | $66.29 | 84,585 |
| 2021-05-19 | $65.92 | $66.84 | $64.84 | $66.50 | $65.92 | 103,691 |
| 2021-05-18 | $68.00 | $69.05 | $66.39 | $66.54 | $65.96 | 142,934 |
| 2021-05-17 | $68.28 | $68.28 | $67.40 | $67.87 | $67.27 | 134,641 |
| 2021-05-14 | $66.56 | $68.83 | $66.06 | $68.64 | $68.04 | 135,871 |
| 2021-05-13 | $64.70 | $66.84 | $64.44 | $66.45 | $65.87 | 172,918 |
| 2021-05-12 | $65.08 | $65.82 | $63.99 | $64.48 | $63.91 | 157,829 |
| 2021-05-11 | $65.16 | $65.99 | $64.53 | $65.24 | $64.67 | 113,141 |
| 2021-05-10 | $65.74 | $66.77 | $65.56 | $65.92 | $65.34 | 142,614 |
| 2021-05-07 | $63.74 | $66.50 | $63.74 | $66.29 | $65.71 | 113,147 |
| 2021-05-06 | $63.32 | $64.95 | $63.00 | $64.02 | $63.46 | 180,774 |
| 2021-05-05 | $64.27 | $65.66 | $62.79 | $63.72 | $63.16 | 107,764 |
| 2021-05-04 | $66.05 | $66.05 | $63.99 | $64.06 | $63.50 | 90,657 |
| 2021-05-03 | $66.09 | $66.75 | $65.48 | $66.20 | $65.62 | 218,265 |
| 2021-04-30 | $67.00 | $67.00 | $65.22 | $65.41 | $64.84 | 176,645 |
| 2021-04-29 | $68.24 | $68.72 | $67.15 | $67.56 | $66.97 | 73,017 |
| 2021-04-28 | $68.29 | $68.29 | $67.09 | $68.11 | $67.51 | 125,487 |
| 2021-04-27 | $68.86 | $69.02 | $68.00 | $68.53 | $67.93 | 67,373 |
| 2021-04-26 | $70.00 | $70.10 | $68.45 | $68.54 | $67.94 | 78,060 |
| 2021-04-23 | $69.65 | $70.05 | $69.11 | $69.80 | $69.19 | 90,528 |
| 2021-04-22 | $69.55 | $70.02 | $69.13 | $69.68 | $69.07 | 103,985 |
| 2021-04-21 | $68.21 | $69.69 | $68.21 | $69.29 | $68.68 | 59,778 |
| 2021-04-20 | $68.99 | $69.90 | $67.78 | $68.41 | $67.81 | 85,457 |
| 2021-04-19 | $69.61 | $69.95 | $68.80 | $69.28 | $68.67 | 102,664 |
| 2021-04-16 | $70.00 | $70.00 | $69.17 | $69.51 | $68.90 | 70,148 |
| 2021-04-15 | $69.38 | $70.01 | $68.76 | $69.68 | $69.07 | 95,112 |
| 2021-04-14 | $69.05 | $70.00 | $68.84 | $68.84 | $68.24 | 99,199 |
| 2021-04-13 | $69.45 | $69.45 | $67.79 | $68.83 | $68.23 | 139,008 |
| 2021-04-12 | $69.74 | $70.08 | $69.11 | $69.68 | $69.07 | 134,156 |
| 2021-04-09 | $68.77 | $70.33 | $68.38 | $70.16 | $69.54 | 122,372 |
| 2021-04-08 | $69.45 | $69.89 | $68.25 | $68.70 | $68.10 | 133,363 |
| 2021-04-07 | $70.62 | $70.62 | $68.90 | $68.92 | $68.32 | 98,466 |
| 2021-04-06 | $70.97 | $71.04 | $70.03 | $70.55 | $69.93 | 111,783 |
| 2021-04-05 | $71.50 | $72.30 | $70.40 | $70.84 | $70.22 | 112,638 |
| 2021-04-01 | $70.13 | $71.17 | $69.58 | $70.87 | $70.25 | 166,602 |
| 2021-03-31 | $71.15 | $71.73 | $69.68 | $70.01 | $69.40 | 267,931 |
| 2021-03-30 | $70.28 | $71.37 | $70.12 | $70.77 | $70.15 | 120,296 |
| 2021-03-29 | $72.05 | $73.88 | $69.88 | $70.41 | $69.79 | 202,066 |
| 2021-03-26 | $71.12 | $72.80 | $70.50 | $72.33 | $71.70 | 140,126 |
| 2021-03-25 | $68.99 | $71.32 | $68.81 | $70.83 | $70.21 | 125,228 |
| 2021-03-24 | $70.51 | $72.05 | $69.34 | $69.47 | $68.86 | 126,843 |
| 2021-03-23 | $70.47 | $70.94 | $69.64 | $70.05 | $69.44 | 184,787 |
| 2021-03-22 | $72.67 | $72.67 | $70.18 | $70.98 | $70.36 | 128,155 |
| 2021-03-19 | $72.70 | $73.12 | $71.52 | $72.34 | $71.71 | 448,198 |
| 2021-03-18 | $72.33 | $73.80 | $71.38 | $72.85 | $72.21 | 146,639 |
| 2021-03-17 | $72.54 | $73.02 | $71.68 | $72.56 | $71.92 | 177,553 |
| 2021-03-16 | $74.23 | $75.00 | $72.57 | $72.95 | $72.31 | 183,677 |
| 2021-03-15 | $74.00 | $75.00 | $73.25 | $75.00 | $74.34 | 164,610 |
| 2021-03-12 | $72.95 | $75.00 | $72.95 | $74.86 | $74.20 | 230,870 |
| 2021-03-11 | $72.48 | $73.99 | $72.09 | $73.36 | $72.72 | 262,145 |
| 2021-03-10 | $73.96 | $75.00 | $73.00 | $74.16 | $73.51 | 131,762 |
| 2021-03-09 | $73.73 | $74.97 | $73.68 | $73.75 | $73.10 | 121,397 |
| 2021-03-08 | $73.40 | $74.51 | $73.13 | $73.15 | $72.51 | 233,052 |
| 2021-03-05 | $72.03 | $73.28 | $70.72 | $72.80 | $72.16 | 329,255 |
| 2021-03-04 | $73.93 | $75.11 | $71.88 | $72.07 | $71.44 | 238,188 |
| 2021-03-03 | $74.78 | $75.56 | $73.86 | $74.09 | $73.44 | 142,782 |
| 2021-03-02 | $77.07 | $77.07 | $74.28 | $74.92 | $74.26 | 144,916 |
| 2021-03-01 | $78.45 | $78.89 | $76.87 | $77.38 | $76.70 | 144,992 |
| 2021-02-26 | $77.41 | $78.19 | $76.35 | $77.10 | $76.42 | 191,275 |
| 2021-02-25 | $77.22 | $79.28 | $75.12 | $76.63 | $75.96 | 186,957 |
| 2021-02-24 | $76.68 | $78.07 | $75.27 | $77.88 | $77.20 | 132,207 |
| 2021-02-23 | $75.73 | $77.31 | $75.11 | $76.83 | $76.16 | 132,717 |
| 2021-02-22 | $76.39 | $76.68 | $75.01 | $76.00 | $75.33 | 147,775 |
| 2021-02-19 | $75.68 | $77.64 | $75.68 | $77.00 | $76.32 | 195,281 |
| 2021-02-18 | $75.53 | $76.13 | $74.12 | $75.49 | $74.83 | 148,609 |
| 2021-02-17 | $76.45 | $77.33 | $75.01 | $75.53 | $74.87 | 202,251 |
| 2021-02-16 | $79.15 | $79.34 | $76.63 | $76.81 | $76.14 | 155,140 |
| 2021-02-12 | $79.65 | $80.58 | $78.79 | $79.21 | $78.52 | 126,212 |
| 2021-02-11 | $80.20 | $80.65 | $77.59 | $79.36 | $78.66 | 154,650 |
| 2021-02-10 | $81.00 | $81.25 | $78.92 | $79.65 | $78.95 | 132,944 |
| 2021-02-09 | $79.06 | $81.19 | $78.61 | $80.80 | $80.09 | 303,341 |
| 2021-02-08 | $77.60 | $80.64 | $77.42 | $80.47 | $79.76 | 209,639 |
| 2021-02-05 | $77.70 | $78.71 | $76.72 | $77.64 | $76.96 | 97,579 |
| 2021-02-04 | $75.54 | $77.06 | $75.01 | $76.87 | $76.20 | 112,730 |
| 2021-02-03 | $75.46 | $76.76 | $74.99 | $75.54 | $74.88 | 138,627 |
| 2021-02-02 | $75.71 | $76.35 | $74.48 | $75.85 | $75.18 | 131,114 |
| 2021-02-01 | $74.49 | $75.22 | $72.71 | $74.96 | $74.30 | 205,229 |
| 2021-01-29 | $73.81 | $74.41 | $72.12 | $74.00 | $73.35 | 398,070 |
| 2021-01-28 | $75.70 | $77.51 | $73.73 | $74.03 | $73.38 | 281,366 |
| 2021-01-27 | $72.24 | $76.03 | $71.87 | $75.59 | $74.93 | 280,918 |
| 2021-01-26 | $73.90 | $74.07 | $71.87 | $73.73 | $73.08 | 163,977 |
| 2021-01-25 | $72.39 | $73.90 | $71.50 | $73.30 | $72.66 | 233,426 |
| 2021-01-22 | $71.26 | $73.13 | $70.93 | $72.74 | $72.10 | 162,748 |
| 2021-01-21 | $71.99 | $72.25 | $70.76 | $71.65 | $71.02 | 166,864 |
| 2021-01-20 | $70.54 | $71.79 | $69.96 | $71.70 | $71.07 | 152,650 |
| 2021-01-19 | $71.21 | $72.00 | $70.53 | $70.58 | $69.96 | 117,690 |
| 2021-01-15 | $70.28 | $71.43 | $68.79 | $70.44 | $69.82 | 156,081 |
| 2021-01-14 | $70.28 | $71.15 | $70.03 | $70.89 | $70.27 | 139,883 |
| 2021-01-13 | $71.47 | $71.64 | $69.88 | $70.07 | $69.46 | 140,840 |
| 2021-01-12 | $70.11 | $71.56 | $69.07 | $71.36 | $70.73 | 142,111 |
| 2021-01-11 | $68.36 | $69.62 | $68.36 | $69.37 | $68.76 | 148,009 |
| 2021-01-08 | $70.46 | $70.95 | $68.52 | $69.31 | $68.70 | 251,396 |
| 2021-01-07 | $69.08 | $70.72 | $68.06 | $70.47 | $69.85 | 314,137 |
| 2021-01-06 | $66.30 | $69.66 | $64.21 | $68.88 | $68.28 | 392,379 |
| 2021-01-05 | $64.49 | $66.21 | $64.49 | $65.44 | $64.87 | 155,167 |
| 2021-01-04 | $66.91 | $67.35 | $64.29 | $64.71 | $64.14 | 280,004 |
| 2020-12-31 | $66.68 | $66.79 | $65.38 | $66.63 | $66.05 | 172,882 |
| 2020-12-30 | $67.11 | $68.63 | $66.23 | $66.49 | $65.91 | 184,377 |
| 2020-12-29 | $66.72 | $67.04 | $65.71 | $66.72 | $66.13 | 270,700 |
| 2020-12-28 | $65.93 | $67.48 | $61.51 | $66.62 | $66.04 | 214,482 |
| 2020-12-24 | $65.56 | $65.79 | $65.02 | $65.48 | $64.91 | 38,775 |
| 2020-12-23 | $64.65 | $65.45 | $63.90 | $65.21 | $64.64 | 166,658 |
| 2020-12-22 | $64.19 | $64.95 | $63.33 | $64.32 | $63.76 | 122,333 |
| 2020-12-21 | $63.03 | $64.31 | $62.53 | $64.24 | $63.68 | 153,282 |
| 2020-12-18 | $65.21 | $65.74 | $64.03 | $64.32 | $63.76 | 490,408 |
| 2020-12-17 | $63.03 | $64.94 | $63.03 | $64.84 | $64.27 | 175,726 |
| 2020-12-16 | $63.60 | $63.91 | $62.45 | $62.88 | $62.33 | 120,569 |
| 2020-12-15 | $62.81 | $63.57 | $62.13 | $63.23 | $62.68 | 142,502 |
| 2020-12-14 | $64.66 | $64.66 | $62.12 | $62.38 | $61.83 | 174,808 |
| 2020-12-11 | $62.10 | $63.44 | $62.10 | $63.10 | $62.55 | 103,214 |
| 2020-12-10 | $62.88 | $63.50 | $61.55 | $62.50 | $61.95 | 128,673 |
| 2020-12-09 | $62.49 | $63.75 | $62.06 | $63.38 | $62.82 | 172,202 |
| 2020-12-08 | $61.79 | $62.61 | $61.30 | $62.23 | $61.68 | 236,799 |
| 2020-12-07 | $62.38 | $63.02 | $61.79 | $62.15 | $61.60 | 147,007 |
| 2020-12-04 | $62.31 | $63.05 | $61.91 | $62.45 | $61.90 | 168,341 |
| 2020-12-03 | $63.82 | $64.31 | $61.95 | $62.00 | $61.46 | 310,979 |
| 2020-12-02 | $63.87 | $64.20 | $62.57 | $63.73 | $63.17 | 146,665 |
| 2020-12-01 | $65.84 | $66.12 | $64.11 | $64.24 | $63.68 | 211,883 |
| 2020-11-30 | $65.53 | $65.75 | $64.15 | $65.13 | $64.56 | 226,255 |
| 2020-11-27 | $65.61 | $66.10 | $65.31 | $65.92 | $65.34 | 58,072 |
| 2020-11-25 | $66.45 | $67.60 | $65.06 | $65.87 | $65.29 | 157,585 |
| 2020-11-24 | $67.16 | $67.87 | $66.34 | $66.80 | $66.02 | 163,041 |
| 2020-11-23 | $65.73 | $66.42 | $64.43 | $66.00 | $65.23 | 134,217 |
| 2020-11-20 | $65.05 | $66.22 | $64.15 | $65.47 | $64.71 | 377,944 |
| 2020-11-19 | $66.92 | $67.41 | $64.96 | $65.76 | $65.00 | 155,279 |
| 2020-11-18 | $67.05 | $67.99 | $65.12 | $67.01 | $66.23 | 282,892 |
| 2020-11-17 | $66.33 | $67.50 | $65.19 | $67.24 | $66.46 | 226,783 |
| 2020-11-16 | $65.84 | $67.74 | $65.09 | $66.98 | $66.20 | 192,902 |
| 2020-11-13 | $63.37 | $65.48 | $63.37 | $65.09 | $64.33 | 154,551 |
| 2020-11-12 | $65.01 | $65.49 | $62.07 | $62.93 | $62.20 | 198,416 |
| 2020-11-11 | $65.32 | $65.73 | $62.87 | $65.41 | $64.65 | 136,397 |
| 2020-11-10 | $63.76 | $67.13 | $62.13 | $65.57 | $64.81 | 315,938 |
| 2020-11-09 | $66.57 | $69.41 | $63.20 | $63.32 | $62.58 | 428,796 |
| 2020-11-06 | $62.06 | $63.69 | $59.67 | $63.54 | $62.80 | 163,329 |
| 2020-11-05 | $61.00 | $62.32 | $59.09 | $61.68 | $60.96 | 203,353 |
| 2020-11-04 | $60.10 | $60.37 | $58.28 | $59.66 | $58.97 | 153,998 |
| 2020-11-03 | $60.29 | $61.11 | $59.65 | $60.62 | $59.92 | 155,499 |
| 2020-11-02 | $59.04 | $60.14 | $58.71 | $59.50 | $58.81 | 161,279 |
| 2020-10-30 | $58.75 | $59.12 | $56.27 | $58.41 | $57.73 | 129,803 |
| 2020-10-29 | $57.10 | $59.25 | $56.62 | $58.98 | $58.29 | 186,926 |
| 2020-10-28 | $59.12 | $59.62 | $57.43 | $57.53 | $56.86 | 265,993 |
| 2020-10-27 | $60.82 | $61.08 | $60.03 | $60.10 | $59.40 | 133,761 |
| 2020-10-26 | $61.13 | $61.31 | $60.10 | $60.78 | $60.07 | 104,504 |
| 2020-10-23 | $61.39 | $62.08 | $61.15 | $61.86 | $61.14 | 87,809 |
| 2020-10-22 | $61.26 | $61.70 | $60.83 | $61.23 | $60.52 | 122,750 |
| 2020-10-21 | $61.50 | $61.93 | $60.99 | $60.99 | $60.28 | 91,988 |
| 2020-10-20 | $61.68 | $62.10 | $61.02 | $61.39 | $60.68 | 89,691 |
| 2020-10-19 | $63.32 | $63.50 | $61.17 | $61.34 | $60.63 | 115,692 |
| 2020-10-16 | $63.22 | $63.79 | $62.90 | $63.08 | $62.35 | 109,053 |
| 2020-10-15 | $63.49 | $63.68 | $62.41 | $63.29 | $62.55 | 155,486 |
| 2020-10-14 | $64.07 | $64.85 | $63.81 | $64.19 | $63.44 | 142,841 |
| 2020-10-13 | $64.69 | $65.40 | $63.55 | $64.07 | $63.33 | 168,926 |
| 2020-10-12 | $63.57 | $65.69 | $63.55 | $65.29 | $64.53 | 145,819 |
| 2020-10-09 | $63.19 | $64.32 | $62.87 | $63.56 | $62.82 | 134,245 |
| 2020-10-08 | $63.26 | $63.49 | $62.12 | $62.77 | $62.04 | 126,493 |
| 2020-10-07 | $63.11 | $64.29 | $62.61 | $62.85 | $62.12 | 232,836 |
| 2020-10-06 | $62.26 | $63.74 | $61.61 | $62.88 | $62.15 | 233,881 |
| 2020-10-05 | $61.04 | $62.38 | $61.04 | $62.05 | $61.33 | 151,585 |
| 2020-10-02 | $59.59 | $61.19 | $59.47 | $60.93 | $60.22 | 139,640 |
| 2020-10-01 | $60.53 | $61.17 | $59.37 | $60.54 | $59.84 | 206,025 |
| 2020-09-30 | $59.76 | $61.24 | $59.76 | $60.25 | $59.55 | 294,863 |
| 2020-09-29 | $58.34 | $59.76 | $58.34 | $59.59 | $58.90 | 173,349 |
| 2020-09-28 | $57.93 | $58.95 | $57.88 | $58.40 | $57.72 | 150,930 |
| 2020-09-25 | $57.02 | $57.79 | $56.75 | $57.43 | $56.76 | 121,267 |
| 2020-09-24 | $56.27 | $57.61 | $55.85 | $57.34 | $56.67 | 177,584 |
| 2020-09-23 | $57.07 | $58.08 | $55.50 | $56.28 | $55.63 | 227,337 |
| 2020-09-22 | $56.18 | $57.08 | $55.64 | $56.99 | $56.33 | 178,255 |
| 2020-09-21 | $56.33 | $56.33 | $54.85 | $56.05 | $55.40 | 221,958 |
| 2020-09-18 | $58.29 | $59.19 | $56.94 | $57.27 | $56.60 | 519,254 |
| 2020-09-17 | $57.24 | $58.80 | $56.90 | $57.81 | $57.14 | 208,868 |
| 2020-09-16 | $57.58 | $58.49 | $57.41 | $57.84 | $57.17 | 203,793 |
| 2020-09-15 | $56.97 | $57.85 | $56.92 | $57.40 | $56.73 | 156,879 |
| 2020-09-14 | $56.72 | $56.94 | $56.34 | $56.64 | $55.98 | 241,061 |
| 2020-09-11 | $56.41 | $56.90 | $56.00 | $56.46 | $55.80 | 220,215 |
| 2020-09-10 | $55.64 | $56.48 | $55.27 | $56.09 | $55.44 | 263,095 |
| 2020-09-09 | $55.86 | $56.51 | $55.52 | $55.64 | $54.99 | 157,163 |
| 2020-09-08 | $55.89 | $56.32 | $54.96 | $55.50 | $54.85 | 152,356 |
| 2020-09-04 | $57.81 | $57.91 | $56.41 | $56.43 | $55.77 | 127,991 |
| 2020-09-03 | $57.84 | $58.00 | $56.54 | $57.00 | $56.34 | 166,191 |
| 2020-09-02 | $57.50 | $58.13 | $56.90 | $57.79 | $57.12 | 180,369 |
| 2020-09-01 | $56.65 | $57.31 | $55.80 | $57.14 | $56.48 | 310,995 |
| 2020-08-31 | $57.40 | $57.74 | $56.49 | $56.93 | $56.27 | 220,180 |
| 2020-08-28 | $58.20 | $58.20 | $56.77 | $57.49 | $56.82 | 137,009 |
| 2020-08-27 | $58.20 | $58.52 | $57.40 | $57.97 | $57.30 | 205,311 |
| 2020-08-26 | $58.31 | $58.45 | $57.65 | $57.99 | $57.32 | 139,742 |
| 2020-08-25 | $58.89 | $58.89 | $57.76 | $58.27 | $57.59 | 147,649 |
| 2020-08-24 | $59.25 | $59.25 | $58.16 | $58.68 | $58.00 | 140,619 |
| 2020-08-21 | $58.70 | $58.88 | $57.80 | $58.58 | $57.90 | 177,216 |
| 2020-08-20 | $59.09 | $59.92 | $58.55 | $58.68 | $58.00 | 156,600 |
| 2020-08-19 | $60.05 | $60.64 | $59.25 | $59.47 | $58.78 | 156,607 |
| 2020-08-18 | $59.52 | $60.06 | $59.27 | $59.76 | $59.07 | 145,163 |
| 2020-08-17 | $58.03 | $59.47 | $57.95 | $59.47 | $58.78 | 183,980 |
| 2020-08-14 | $58.82 | $58.82 | $57.52 | $57.81 | $57.14 | 212,845 |
| 2020-08-13 | $59.45 | $59.77 | $58.86 | $59.15 | $58.46 | 137,165 |
| 2020-08-12 | $60.47 | $60.64 | $59.07 | $59.59 | $58.90 | 188,523 |
| 2020-08-11 | $60.00 | $60.96 | $59.80 | $60.02 | $59.32 | 229,070 |
| 2020-08-10 | $58.80 | $60.22 | $57.93 | $59.45 | $58.76 | 189,730 |
| 2020-08-07 | $57.05 | $59.06 | $56.36 | $58.59 | $57.91 | 219,014 |
| 2020-08-06 | $57.00 | $57.49 | $54.01 | $56.92 | $56.26 | 481,419 |
| 2020-08-05 | $60.03 | $60.50 | $59.33 | $59.98 | $59.28 | 180,464 |
| 2020-08-04 | $60.12 | $60.25 | $58.98 | $59.69 | $59.00 | 151,705 |
| 2020-08-03 | $59.47 | $61.09 | $59.47 | $60.32 | $59.62 | 224,707 |
| 2020-07-31 | $57.67 | $59.30 | $57.67 | $59.25 | $58.56 | 261,072 |
| 2020-07-30 | $58.00 | $58.89 | $57.30 | $58.24 | $57.56 | 180,688 |
| 2020-07-29 | $57.33 | $59.58 | $57.33 | $59.10 | $58.41 | 210,654 |
| 2020-07-28 | $57.54 | $58.22 | $56.56 | $57.04 | $56.38 | 205,154 |
| 2020-07-27 | $57.71 | $57.98 | $57.35 | $57.92 | $57.25 | 103,826 |
| 2020-07-24 | $58.49 | $58.58 | $57.33 | $57.64 | $56.97 | 128,876 |
| 2020-07-23 | $58.35 | $60.00 | $58.02 | $58.49 | $57.81 | 290,240 |
| 2020-07-22 | $57.53 | $59.11 | $57.53 | $58.11 | $57.43 | 146,951 |
| 2020-07-21 | $58.14 | $58.34 | $57.33 | $57.90 | $57.23 | 129,038 |
| 2020-07-20 | $57.78 | $58.28 | $57.47 | $57.51 | $56.84 | 102,143 |
| 2020-07-17 | $57.50 | $58.30 | $57.25 | $58.10 | $57.42 | 186,885 |
| 2020-07-16 | $57.25 | $58.45 | $57.05 | $57.64 | $56.97 | 145,952 |
| 2020-07-15 | $57.34 | $58.35 | $56.80 | $57.66 | $56.99 | 308,048 |
| 2020-07-14 | $54.86 | $56.33 | $54.06 | $56.24 | $55.59 | 239,512 |
| 2020-07-13 | $54.57 | $56.04 | $53.92 | $54.47 | $53.84 | 326,708 |
| 2020-07-10 | $53.47 | $54.47 | $52.87 | $54.18 | $53.55 | 115,322 |
| 2020-07-09 | $54.05 | $55.30 | $53.03 | $53.44 | $52.82 | 184,375 |
| 2020-07-08 | $55.21 | $55.46 | $53.25 | $54.27 | $53.64 | 262,926 |
| 2020-07-07 | $54.40 | $57.31 | $54.40 | $55.21 | $54.57 | 425,307 |
| 2020-07-06 | $54.56 | $54.93 | $54.07 | $54.59 | $53.96 | 132,009 |
| 2020-07-02 | $53.47 | $54.28 | $52.80 | $53.73 | $53.11 | 172,261 |
| 2020-07-01 | $54.31 | $54.58 | $52.56 | $52.69 | $52.08 | 174,966 |
| 2020-06-30 | $53.36 | $54.64 | $53.27 | $54.29 | $53.66 | 181,329 |
| 2020-06-29 | $51.50 | $53.86 | $51.22 | $53.67 | $53.05 | 248,656 |
| 2020-06-26 | $52.84 | $52.84 | $50.54 | $50.73 | $50.14 | 385,037 |
| 2020-06-25 | $52.48 | $53.14 | $51.51 | $53.09 | $52.47 | 213,092 |
| 2020-06-24 | $53.66 | $53.95 | $52.32 | $52.77 | $52.16 | 167,600 |
| 2020-06-23 | $54.68 | $54.82 | $54.11 | $54.21 | $53.58 | 120,848 |
| 2020-06-22 | $53.00 | $54.17 | $52.01 | $54.05 | $53.42 | 154,860 |
| 2020-06-19 | $53.87 | $54.03 | $52.80 | $53.38 | $52.76 | 323,090 |
| 2020-06-18 | $53.21 | $54.21 | $53.03 | $53.38 | $52.76 | 133,321 |
| 2020-06-17 | $54.25 | $54.39 | $52.97 | $53.13 | $52.51 | 139,462 |
| 2020-06-16 | $54.40 | $54.85 | $52.97 | $53.79 | $53.16 | 139,258 |
| 2020-06-15 | $50.37 | $53.43 | $49.90 | $52.71 | $52.10 | 193,512 |
| 2020-06-12 | $53.90 | $53.90 | $51.09 | $51.96 | $51.36 | 172,366 |
| 2020-06-11 | $54.94 | $54.94 | $51.82 | $51.89 | $51.29 | 411,976 |
| 2020-06-10 | $57.68 | $57.68 | $56.17 | $56.35 | $55.70 | 216,626 |
| 2020-06-09 | $57.18 | $58.15 | $56.42 | $57.29 | $56.62 | 211,249 |
| 2020-06-08 | $58.46 | $59.35 | $57.70 | $57.82 | $57.15 | 282,913 |
| 2020-06-05 | $57.07 | $58.71 | $56.37 | $58.37 | $57.69 | 288,040 |
| 2020-06-04 | $54.70 | $56.35 | $54.57 | $56.05 | $55.40 | 157,463 |
| 2020-06-03 | $54.73 | $55.91 | $54.73 | $55.38 | $54.74 | 213,909 |
| 2020-06-02 | $54.41 | $54.63 | $53.13 | $54.26 | $53.63 | 247,255 |
| 2020-06-01 | $54.17 | $55.54 | $53.17 | $54.27 | $53.45 | 306,932 |
| 2020-05-29 | $53.75 | $54.72 | $52.90 | $54.17 | $53.35 | 288,431 |
| 2020-05-28 | $55.20 | $55.67 | $53.92 | $54.22 | $53.40 | 205,670 |
| 2020-05-27 | $55.09 | $56.41 | $54.36 | $54.98 | $54.15 | 286,207 |
| 2020-05-26 | $52.83 | $55.55 | $52.83 | $54.78 | $53.95 | 206,044 |
| 2020-05-22 | $51.93 | $52.64 | $51.07 | $51.70 | $50.92 | 183,137 |
| 2020-05-21 | $50.04 | $51.87 | $50.04 | $51.79 | $51.01 | 161,441 |
| 2020-05-20 | $50.67 | $51.68 | $49.92 | $50.33 | $49.57 | 183,091 |
| 2020-05-19 | $51.07 | $51.57 | $49.89 | $49.92 | $49.17 | 140,308 |
| 2020-05-18 | $49.37 | $51.25 | $49.21 | $51.07 | $50.30 | 217,995 |
| 2020-05-15 | $47.55 | $47.87 | $46.11 | $47.75 | $47.03 | 263,460 |
| 2020-05-14 | $45.73 | $46.08 | $44.48 | $45.94 | $45.25 | 252,802 |
| 2020-05-13 | $47.25 | $48.14 | $45.26 | $46.51 | $45.81 | 233,879 |
| 2020-05-12 | $48.59 | $49.26 | $47.39 | $47.54 | $46.82 | 246,860 |
| 2020-05-11 | $48.36 | $50.00 | $47.97 | $48.44 | $47.71 | 333,548 |
| 2020-05-08 | $49.07 | $50.36 | $48.09 | $48.94 | $48.20 | 337,409 |
| 2020-05-07 | $50.11 | $50.88 | $47.83 | $48.58 | $47.85 | 465,703 |
| 2020-05-06 | $46.39 | $47.35 | $45.89 | $46.92 | $46.21 | 202,626 |
| 2020-05-05 | $46.29 | $46.98 | $45.80 | $46.13 | $45.43 | 265,338 |
| 2020-05-04 | $44.65 | $46.86 | $44.01 | $45.41 | $44.73 | 255,438 |
| 2020-05-01 | $46.60 | $46.80 | $44.79 | $45.41 | $44.73 | 228,221 |
| 2020-04-30 | $47.88 | $48.00 | $46.08 | $47.64 | $46.92 | 270,798 |
| 2020-04-29 | $49.20 | $50.46 | $47.18 | $48.53 | $47.80 | 496,961 |
| 2020-04-28 | $48.86 | $49.68 | $47.90 | $48.32 | $47.59 | 179,850 |
| 2020-04-27 | $47.39 | $48.93 | $47.39 | $48.05 | $47.33 | 277,867 |
| 2020-04-24 | $48.00 | $48.02 | $46.76 | $47.67 | $46.95 | 197,384 |
| 2020-04-23 | $45.64 | $48.41 | $45.40 | $47.97 | $47.25 | 248,613 |
| 2020-04-22 | $45.71 | $46.37 | $44.41 | $45.58 | $44.89 | 206,855 |
| 2020-04-21 | $44.86 | $46.13 | $44.51 | $44.80 | $44.12 | 159,897 |
| 2020-04-20 | $47.50 | $47.50 | $45.26 | $46.38 | $45.68 | 214,439 |
| 2020-04-17 | $46.53 | $48.18 | $45.63 | $47.85 | $47.13 | 268,856 |
| 2020-04-16 | $46.95 | $47.40 | $45.00 | $45.52 | $44.83 | 273,571 |
| 2020-04-15 | $46.50 | $47.64 | $45.71 | $46.62 | $45.92 | 203,097 |
| 2020-04-14 | $48.48 | $49.44 | $46.50 | $47.44 | $46.72 | 367,611 |
| 2020-04-13 | $47.59 | $48.64 | $46.69 | $47.76 | $47.04 | 241,064 |
| 2020-04-09 | $49.49 | $50.43 | $47.64 | $47.91 | $47.19 | 269,486 |
| 2020-04-08 | $47.60 | $49.37 | $46.57 | $49.05 | $48.31 | 199,704 |
| 2020-04-07 | $49.00 | $49.68 | $46.42 | $46.95 | $46.24 | 283,154 |
| 2020-04-06 | $46.66 | $49.07 | $45.48 | $48.23 | $47.50 | 279,385 |
| 2020-04-03 | $47.70 | $49.50 | $43.84 | $44.91 | $44.23 | 265,156 |
| 2020-04-02 | $47.16 | $48.79 | $46.60 | $48.16 | $47.43 | 189,833 |
| 2020-04-01 | $47.11 | $47.93 | $46.08 | $46.88 | $46.17 | 260,429 |
| 2020-03-31 | $48.14 | $50.98 | $47.14 | $48.32 | $47.59 | 388,927 |
| 2020-03-30 | $46.79 | $48.61 | $46.05 | $48.26 | $47.53 | 261,120 |
| 2020-03-27 | $46.69 | $47.97 | $45.13 | $46.26 | $45.56 | 228,642 |
| 2020-03-26 | $43.29 | $49.01 | $43.29 | $48.41 | $47.68 | 350,257 |
| 2020-03-25 | $45.44 | $47.45 | $42.51 | $42.75 | $42.11 | 402,571 |
| 2020-03-24 | $49.76 | $51.87 | $44.53 | $45.49 | $44.80 | 354,841 |
| 2020-03-23 | $46.22 | $48.87 | $44.72 | $47.75 | $47.03 | 311,422 |
| 2020-03-20 | $50.27 | $51.64 | $44.71 | $45.39 | $44.71 | 476,160 |
| 2020-03-19 | $47.57 | $53.00 | $45.97 | $49.17 | $48.43 | 570,957 |
| 2020-03-18 | $45.03 | $48.56 | $44.13 | $47.36 | $46.65 | 422,686 |
| 2020-03-17 | $51.87 | $52.47 | $46.31 | $47.89 | $47.17 | 983,753 |
| 2020-03-16 | $42.00 | $52.93 | $42.00 | $51.29 | $50.52 | 559,280 |
| 2020-03-13 | $43.78 | $52.74 | $41.99 | $52.10 | $51.31 | 591,888 |
| 2020-03-12 | $41.50 | $47.15 | $40.48 | $41.27 | $40.65 | 795,144 |
| 2020-03-11 | $50.51 | $50.72 | $42.68 | $44.22 | $43.55 | 1,265,018 |
| 2020-03-10 | $53.49 | $53.49 | $51.34 | $51.96 | $51.18 | 387,109 |
| 2020-03-09 | $55.53 | $55.76 | $50.56 | $51.68 | $50.90 | 420,514 |
| 2020-03-06 | $56.61 | $59.24 | $56.60 | $58.97 | $58.08 | 249,231 |
| 2020-03-05 | $57.90 | $59.65 | $57.16 | $58.61 | $57.73 | 223,146 |
| 2020-03-04 | $57.29 | $60.00 | $56.71 | $59.78 | $58.88 | 206,648 |
| 2020-03-03 | $57.56 | $58.25 | $54.87 | $56.18 | $55.33 | 242,536 |
| 2020-03-02 | $55.15 | $57.98 | $53.85 | $57.89 | $57.02 | 227,614 |
| 2020-02-28 | $56.24 | $57.71 | $53.62 | $55.01 | $54.18 | 549,679 |
| 2020-02-27 | $52.42 | $58.85 | $52.42 | $57.59 | $56.72 | 465,340 |
| 2020-02-26 | $53.26 | $54.53 | $53.08 | $53.12 | $52.32 | 224,867 |
| 2020-02-25 | $54.06 | $54.06 | $52.57 | $53.02 | $52.22 | 212,112 |
| 2020-02-24 | $53.30 | $54.22 | $53.26 | $53.76 | $52.95 | 143,976 |
| 2020-02-21 | $56.35 | $56.35 | $55.23 | $55.25 | $54.42 | 139,244 |
| 2020-02-20 | $56.77 | $57.55 | $56.02 | $56.49 | $55.64 | 91,447 |
| 2020-02-19 | $55.84 | $57.32 | $55.78 | $57.14 | $56.28 | 85,736 |
| 2020-02-18 | $56.70 | $57.26 | $55.66 | $55.74 | $54.90 | 92,875 |
| 2020-02-14 | $56.42 | $57.34 | $56.31 | $57.08 | $56.22 | 110,248 |
| 2020-02-13 | $55.27 | $56.53 | $55.25 | $56.36 | $55.51 | 82,017 |
| 2020-02-12 | $55.45 | $56.00 | $54.60 | $55.67 | $54.83 | 137,023 |
| 2020-02-11 | $54.96 | $56.19 | $54.72 | $55.11 | $54.28 | 91,123 |
| 2020-02-10 | $54.02 | $54.95 | $53.76 | $54.87 | $54.04 | 131,043 |
| 2020-02-07 | $54.17 | $54.68 | $53.89 | $54.50 | $53.68 | 66,374 |
| 2020-02-06 | $54.39 | $54.61 | $53.82 | $54.36 | $53.54 | 117,688 |
| 2020-02-05 | $54.05 | $54.80 | $53.62 | $54.10 | $53.28 | 155,472 |
| 2020-02-04 | $53.93 | $54.14 | $53.15 | $53.40 | $52.60 | 209,145 |
| 2020-02-03 | $52.90 | $53.76 | $52.90 | $53.08 | $52.28 | 149,085 |
| 2020-01-31 | $53.99 | $54.55 | $52.14 | $52.44 | $51.65 | 132,963 |
| 2020-01-30 | $53.16 | $54.34 | $53.16 | $54.28 | $53.46 | 88,823 |
| 2020-01-29 | $53.91 | $54.17 | $53.29 | $53.61 | $52.80 | 79,123 |
| 2020-01-28 | $53.67 | $53.81 | $53.31 | $53.69 | $52.88 | 99,475 |
| 2020-01-27 | $52.35 | $53.69 | $52.35 | $53.40 | $52.60 | 81,854 |
| 2020-01-24 | $53.85 | $53.85 | $52.98 | $53.45 | $52.64 | 103,368 |
| 2020-01-23 | $52.66 | $53.83 | $52.13 | $53.80 | $52.99 | 163,745 |
| 2020-01-22 | $53.02 | $53.35 | $52.43 | $52.95 | $52.15 | 116,758 |
| 2020-01-21 | $52.42 | $53.43 | $52.23 | $52.85 | $52.05 | 119,879 |
| 2020-01-17 | $53.11 | $53.59 | $52.68 | $52.88 | $52.08 | 131,535 |
| 2020-01-16 | $52.76 | $53.23 | $52.45 | $52.70 | $51.91 | 118,059 |
| 2020-01-15 | $51.77 | $52.73 | $51.44 | $52.28 | $51.49 | 123,445 |
| 2020-01-14 | $51.68 | $52.13 | $51.47 | $51.91 | $51.13 | 105,813 |
| 2020-01-13 | $50.80 | $51.99 | $50.80 | $51.95 | $51.17 | 79,501 |
| 2020-01-10 | $50.74 | $51.29 | $50.55 | $50.81 | $50.04 | 126,515 |
| 2020-01-09 | $50.36 | $51.00 | $50.12 | $50.85 | $50.08 | 94,974 |
| 2020-01-08 | $50.15 | $50.70 | $49.96 | $50.01 | $49.26 | 123,402 |
| 2020-01-07 | $50.08 | $50.35 | $49.57 | $50.15 | $49.39 | 70,965 |
| 2020-01-06 | $49.80 | $50.35 | $49.36 | $50.26 | $49.50 | 91,777 |
| 2020-01-03 | $49.15 | $50.42 | $48.63 | $50.35 | $49.59 | 183,343 |
| 2020-01-02 | $49.83 | $49.90 | $48.52 | $49.89 | $49.14 | 191,367 |
| 2019-12-31 | $49.39 | $50.10 | $48.87 | $49.41 | $48.67 | 178,894 |
| 2019-12-30 | $49.70 | $49.78 | $48.87 | $49.38 | $48.64 | 122,086 |
| 2019-12-27 | $49.99 | $50.29 | $49.26 | $49.81 | $49.06 | 69,527 |
| 2019-12-26 | $49.91 | $50.04 | $49.36 | $49.90 | $49.15 | 57,653 |
| 2019-12-24 | $49.92 | $50.12 | $49.47 | $49.80 | $49.05 | 45,058 |
| 2019-12-23 | $50.02 | $50.20 | $48.87 | $49.96 | $49.21 | 91,513 |
| 2019-12-20 | $49.35 | $50.26 | $48.90 | $49.86 | $49.11 | 662,749 |
| 2019-12-19 | $49.88 | $49.88 | $48.84 | $49.30 | $48.56 | 113,589 |
| 2019-12-18 | $50.00 | $50.24 | $49.01 | $49.94 | $49.19 | 169,862 |
| 2019-12-17 | $49.26 | $50.39 | $49.17 | $50.19 | $49.43 | 195,743 |
| 2019-12-16 | $50.40 | $50.50 | $48.82 | $49.04 | $48.30 | 189,040 |
| 2019-12-13 | $50.28 | $50.68 | $49.60 | $49.98 | $49.23 | 124,479 |
| 2019-12-12 | $49.55 | $50.82 | $49.55 | $50.24 | $49.48 | 166,214 |
| 2019-12-11 | $48.94 | $49.52 | $48.70 | $49.35 | $48.61 | 139,842 |
| 2019-12-10 | $49.49 | $49.56 | $48.34 | $48.61 | $47.88 | 124,313 |
| 2019-12-09 | $50.14 | $50.65 | $49.33 | $49.42 | $48.68 | 199,183 |
| 2019-12-06 | $49.61 | $50.59 | $49.61 | $50.30 | $49.54 | 214,586 |
| 2019-12-05 | $48.49 | $49.20 | $48.46 | $49.13 | $48.39 | 142,678 |
| 2019-12-04 | $47.85 | $49.33 | $47.85 | $48.37 | $47.64 | 171,640 |
| 2019-12-03 | $48.15 | $48.49 | $47.50 | $47.58 | $46.86 | 100,064 |
| 2019-12-02 | $49.26 | $49.41 | $48.29 | $48.58 | $47.85 | 132,523 |
| 2019-11-29 | $49.18 | $49.58 | $48.70 | $49.37 | $48.63 | 43,127 |
| 2019-11-27 | $49.47 | $49.94 | $49.21 | $49.44 | $48.69 | 118,558 |
| 2019-11-26 | $49.38 | $50.22 | $49.03 | $49.35 | $48.61 | 171,137 |
| 2019-11-25 | $48.64 | $49.94 | $48.55 | $49.56 | $48.66 | 238,186 |
| 2019-11-22 | $48.59 | $49.05 | $47.12 | $48.39 | $47.51 | 202,946 |
| 2019-11-21 | $49.60 | $49.60 | $47.74 | $48.37 | $47.49 | 258,558 |
| 2019-11-20 | $50.52 | $51.00 | $49.41 | $49.54 | $48.64 | 193,994 |
| 2019-11-19 | $50.35 | $50.87 | $50.35 | $50.69 | $49.76 | 103,263 |
| 2019-11-18 | $50.14 | $50.46 | $49.76 | $50.25 | $49.33 | 104,532 |
| 2019-11-15 | $50.76 | $51.07 | $49.97 | $50.34 | $49.42 | 114,145 |
| 2019-11-14 | $50.52 | $50.92 | $50.26 | $50.46 | $49.54 | 89,060 |
| 2019-11-13 | $49.97 | $50.93 | $49.85 | $50.63 | $49.71 | 108,048 |
| 2019-11-12 | $50.20 | $50.66 | $50.12 | $50.27 | $49.35 | 113,003 |
| 2019-11-11 | $49.69 | $50.56 | $49.69 | $50.27 | $49.35 | 99,354 |
| 2019-11-08 | $49.32 | $50.23 | $49.14 | $50.13 | $49.21 | 119,572 |
| 2019-11-07 | $49.99 | $50.28 | $49.25 | $49.53 | $48.63 | 79,419 |
| 2019-11-06 | $49.77 | $50.01 | $49.00 | $49.58 | $48.67 | 102,211 |
| 2019-11-05 | $49.69 | $50.00 | $49.10 | $49.72 | $48.81 | 120,750 |
| 2019-11-04 | $49.60 | $49.80 | $48.91 | $49.61 | $48.70 | 185,199 |
| 2019-11-01 | $49.16 | $49.56 | $46.29 | $49.11 | $48.21 | 229,740 |
| 2019-10-31 | $46.65 | $49.66 | $46.65 | $48.66 | $47.77 | 312,870 |
| 2019-10-30 | $49.69 | $49.76 | $48.44 | $49.66 | $48.75 | 140,383 |
| 2019-10-29 | $49.32 | $50.33 | $49.25 | $49.69 | $48.78 | 164,237 |
| 2019-10-28 | $48.16 | $49.52 | $48.16 | $49.32 | $48.42 | 132,078 |
| 2019-10-25 | $47.52 | $48.39 | $46.86 | $47.84 | $46.97 | 96,036 |
| 2019-10-24 | $47.29 | $47.90 | $46.78 | $47.59 | $46.72 | 114,240 |
| 2019-10-23 | $47.53 | $47.77 | $46.85 | $47.07 | $46.21 | 122,607 |
| 2019-10-22 | $47.96 | $47.99 | $47.13 | $47.59 | $46.72 | 89,896 |
| 2019-10-21 | $47.54 | $48.61 | $47.26 | $48.00 | $47.12 | 136,665 |
| 2019-10-18 | $47.47 | $47.73 | $46.80 | $47.07 | $46.21 | 128,015 |
| 2019-10-17 | $47.43 | $48.18 | $46.90 | $47.76 | $46.89 | 207,580 |
| 2019-10-16 | $46.88 | $47.38 | $46.49 | $47.13 | $46.27 | 110,993 |
| 2019-10-15 | $47.05 | $47.46 | $46.04 | $47.05 | $46.19 | 127,335 |
| 2019-10-14 | $46.82 | $47.50 | $46.25 | $46.83 | $45.98 | 182,681 |
| 2019-10-11 | $46.14 | $47.80 | $45.90 | $47.02 | $46.16 | 179,587 |
| 2019-10-10 | $45.35 | $45.92 | $45.24 | $45.51 | $44.68 | 135,619 |
| 2019-10-09 | $45.22 | $45.71 | $45.10 | $45.12 | $44.30 | 118,044 |
| 2019-10-08 | $44.48 | $45.41 | $44.10 | $44.89 | $44.07 | 101,164 |
| 2019-10-07 | $45.01 | $45.45 | $44.70 | $44.95 | $44.13 | 205,585 |
| 2019-10-04 | $44.22 | $45.30 | $43.98 | $45.29 | $44.46 | 149,258 |
| 2019-10-03 | $43.39 | $44.38 | $42.57 | $44.04 | $43.24 | 140,705 |
| 2019-10-02 | $45.39 | $45.61 | $42.91 | $43.64 | $42.84 | 291,141 |
| 2019-10-01 | $46.40 | $47.14 | $45.67 | $45.78 | $44.94 | 240,085 |
| 2019-09-30 | $45.71 | $46.69 | $45.36 | $45.94 | $45.10 | 224,562 |
| 2019-09-27 | $46.24 | $47.07 | $45.29 | $45.50 | $44.67 | 268,166 |
| 2019-09-26 | $48.13 | $48.13 | $45.81 | $45.87 | $45.03 | 163,131 |
| 2019-09-25 | $46.55 | $48.13 | $46.55 | $47.96 | $47.08 | 145,607 |
| 2019-09-24 | $48.56 | $48.69 | $46.21 | $46.29 | $45.44 | 180,349 |
| 2019-09-23 | $48.79 | $49.45 | $47.73 | $48.28 | $47.40 | 115,667 |
| 2019-09-20 | $49.48 | $49.83 | $47.87 | $48.90 | $48.01 | 389,025 |
| 2019-09-19 | $50.57 | $50.72 | $49.50 | $49.57 | $48.67 | 148,898 |
| 2019-09-18 | $51.16 | $51.18 | $50.00 | $50.30 | $49.38 | 142,800 |
| 2019-09-17 | $50.51 | $51.34 | $50.02 | $51.14 | $50.21 | 87,367 |
| 2019-09-16 | $49.76 | $50.92 | $48.49 | $50.70 | $49.77 | 113,980 |
| 2019-09-13 | $50.91 | $51.51 | $49.66 | $49.84 | $48.93 | 192,463 |
| 2019-09-12 | $50.03 | $51.13 | $49.05 | $50.63 | $49.71 | 241,406 |
| 2019-09-11 | $48.06 | $49.76 | $48.01 | $49.66 | $48.75 | 155,949 |
| 2019-09-10 | $47.46 | $48.19 | $46.46 | $47.81 | $46.94 | 104,725 |
| 2019-09-09 | $47.63 | $47.98 | $46.69 | $47.42 | $46.55 | 95,202 |
| 2019-09-06 | $48.85 | $49.15 | $47.42 | $47.50 | $46.63 | 90,856 |
| 2019-09-05 | $48.18 | $49.76 | $48.02 | $48.42 | $47.54 | 140,168 |
| 2019-09-04 | $46.69 | $47.87 | $46.50 | $47.62 | $46.75 | 118,079 |
| 2019-09-03 | $47.61 | $47.61 | $45.71 | $46.13 | $45.29 | 97,354 |
| 2019-08-30 | $47.77 | $48.43 | $47.47 | $47.97 | $47.09 | 82,634 |
| 2019-08-29 | $47.23 | $47.86 | $46.79 | $47.53 | $46.66 | 85,790 |
| 2019-08-28 | $45.56 | $47.14 | $45.56 | $46.77 | $45.92 | 59,428 |
| 2019-08-27 | $46.75 | $46.75 | $45.49 | $45.76 | $44.92 | 123,215 |
| 2019-08-26 | $46.35 | $46.51 | $45.67 | $46.42 | $45.57 | 96,778 |
| 2019-08-23 | $46.92 | $47.31 | $45.33 | $45.58 | $44.75 | 108,905 |
| 2019-08-22 | $47.78 | $48.53 | $46.92 | $47.12 | $46.26 | 167,835 |
| 2019-08-21 | $47.45 | $47.95 | $47.11 | $47.77 | $46.90 | 105,803 |
| 2019-08-20 | $47.44 | $47.45 | $46.79 | $46.84 | $45.98 | 101,085 |
| 2019-08-19 | $47.84 | $48.87 | $47.35 | $47.38 | $46.52 | 146,655 |
| 2019-08-16 | $45.73 | $47.14 | $45.73 | $47.07 | $46.21 | 105,074 |
| 2019-08-15 | $44.65 | $45.64 | $44.34 | $45.37 | $44.54 | 80,218 |
| 2019-08-14 | $44.04 | $44.55 | $43.54 | $44.38 | $43.57 | 104,815 |
| 2019-08-13 | $43.62 | $45.12 | $43.62 | $44.95 | $44.13 | 84,018 |
| 2019-08-12 | $43.56 | $44.16 | $43.34 | $43.82 | $43.02 | 111,552 |
| 2019-08-09 | $45.23 | $45.35 | $43.90 | $43.98 | $43.18 | 126,574 |
| 2019-08-08 | $45.09 | $45.59 | $44.93 | $45.44 | $44.61 | 111,692 |
| 2019-08-07 | $44.40 | $45.03 | $44.28 | $44.74 | $43.92 | 104,457 |
| 2019-08-06 | $46.47 | $46.47 | $44.76 | $44.94 | $44.12 | 174,560 |
| 2019-08-05 | $45.66 | $46.96 | $45.38 | $45.96 | $45.12 | 193,062 |
| 2019-08-02 | $51.18 | $51.18 | $45.95 | $46.60 | $45.75 | 308,185 |
| 2019-08-01 | $49.11 | $53.27 | $47.95 | $51.86 | $50.91 | 244,555 |
| 2019-07-31 | $51.78 | $52.69 | $50.25 | $50.80 | $49.87 | 303,017 |
| 2019-07-30 | $50.24 | $51.76 | $49.97 | $51.61 | $50.67 | 156,401 |
| 2019-07-29 | $51.64 | $51.64 | $50.59 | $50.68 | $49.75 | 95,503 |
| 2019-07-26 | $50.79 | $51.90 | $50.79 | $51.76 | $50.82 | 87,006 |
| 2019-07-25 | $52.38 | $52.64 | $50.63 | $50.69 | $49.76 | 94,349 |
| 2019-07-24 | $51.67 | $52.75 | $51.12 | $52.57 | $51.61 | 104,532 |
| 2019-07-23 | $50.75 | $51.94 | $50.60 | $51.82 | $50.87 | 108,150 |
| 2019-07-22 | $51.40 | $51.92 | $50.50 | $50.60 | $49.68 | 91,342 |
| 2019-07-19 | $50.60 | $52.22 | $50.16 | $51.17 | $50.24 | 199,813 |
| 2019-07-18 | $49.98 | $50.63 | $49.60 | $50.63 | $49.71 | 81,416 |
| 2019-07-17 | $50.47 | $51.00 | $50.01 | $50.02 | $49.11 | 72,534 |
| 2019-07-16 | $50.39 | $50.97 | $49.48 | $50.66 | $49.74 | 149,992 |
| 2019-07-15 | $51.29 | $51.39 | $50.37 | $50.37 | $49.45 | 118,311 |
| 2019-07-12 | $49.94 | $51.69 | $49.94 | $51.24 | $50.30 | 153,740 |
| 2019-07-11 | $50.98 | $51.14 | $49.68 | $49.85 | $48.94 | 83,682 |
| 2019-07-10 | $50.30 | $51.33 | $50.18 | $51.03 | $50.10 | 127,132 |
| 2019-07-09 | $49.73 | $50.20 | $49.48 | $50.14 | $49.22 | 77,636 |
| 2019-07-08 | $49.35 | $50.49 | $49.26 | $49.98 | $49.07 | 78,856 |
| 2019-07-05 | $48.88 | $49.71 | $48.30 | $49.71 | $48.80 | 63,319 |
| 2019-07-03 | $50.25 | $50.25 | $49.02 | $49.27 | $48.37 | 83,397 |
| 2019-07-02 | $49.75 | $50.15 | $49.44 | $50.12 | $49.21 | 103,443 |
| 2019-07-01 | $50.57 | $50.99 | $48.56 | $49.73 | $48.82 | 180,255 |
| 2019-06-28 | $49.53 | $51.16 | $49.53 | $50.18 | $49.26 | 333,954 |
| 2019-06-27 | $48.49 | $49.81 | $48.47 | $49.52 | $48.62 | 141,153 |
| 2019-06-26 | $47.80 | $49.00 | $47.51 | $48.48 | $47.59 | 90,275 |
| 2019-06-25 | $48.40 | $48.78 | $47.72 | $47.74 | $46.87 | 122,962 |
| 2019-06-24 | $48.15 | $49.00 | $47.90 | $48.49 | $47.60 | 116,566 |
| 2019-06-21 | $49.04 | $49.29 | $47.83 | $48.11 | $47.23 | 210,345 |
| 2019-06-20 | $48.87 | $49.57 | $48.32 | $49.40 | $48.50 | 132,334 |
| 2019-06-19 | $48.62 | $48.72 | $47.45 | $48.27 | $47.39 | 81,979 |
| 2019-06-18 | $48.31 | $49.16 | $48.31 | $48.59 | $47.70 | 79,491 |
| 2019-06-17 | $48.20 | $48.62 | $47.80 | $48.03 | $47.15 | 102,260 |
| 2019-06-14 | $48.81 | $49.33 | $48.12 | $48.14 | $47.26 | 72,966 |
| 2019-06-13 | $47.99 | $49.04 | $47.99 | $48.98 | $48.09 | 93,178 |
| 2019-06-12 | $47.88 | $48.58 | $47.74 | $47.81 | $46.94 | 68,483 |
| 2019-06-11 | $49.04 | $49.34 | $47.70 | $47.97 | $47.09 | 97,665 |
| 2019-06-10 | $49.09 | $49.81 | $47.78 | $48.64 | $47.75 | 91,382 |
| 2019-06-07 | $48.37 | $49.46 | $48.37 | $48.85 | $47.96 | 102,570 |
| 2019-06-06 | $48.00 | $48.36 | $47.56 | $48.18 | $47.30 | 183,617 |
| 2019-06-05 | $48.04 | $48.40 | $47.36 | $48.08 | $47.20 | 158,437 |
| 2019-06-04 | $46.34 | $47.83 | $46.25 | $47.80 | $46.93 | 75,153 |
| 2019-06-03 | $45.27 | $46.00 | $45.24 | $45.86 | $45.02 | 177,417 |
| 2019-05-31 | $45.58 | $45.89 | $45.23 | $45.39 | $44.56 | 142,291 |
| 2019-05-30 | $46.47 | $47.16 | $45.99 | $46.41 | $45.40 | 118,222 |
| 2019-05-29 | $46.12 | $47.21 | $45.71 | $46.23 | $45.23 | 218,183 |
| 2019-05-28 | $46.86 | $47.97 | $46.24 | $46.29 | $45.29 | 139,271 |
| 2019-05-24 | $46.35 | $46.89 | $46.04 | $46.65 | $45.64 | 119,051 |
| 2019-05-23 | $45.82 | $46.32 | $45.13 | $46.04 | $45.04 | 137,284 |
| 2019-05-22 | $47.60 | $47.85 | $46.26 | $46.37 | $45.36 | 112,778 |
| 2019-05-21 | $47.08 | $48.10 | $47.00 | $47.92 | $46.88 | 99,090 |
| 2019-05-20 | $45.49 | $46.91 | $44.58 | $46.74 | $45.73 | 87,485 |
| 2019-05-17 | $45.85 | $46.58 | $45.64 | $45.91 | $44.91 | 115,310 |
| 2019-05-16 | $46.71 | $47.05 | $45.87 | $46.31 | $45.30 | 195,866 |
| 2019-05-15 | $46.12 | $46.76 | $45.71 | $46.64 | $45.63 | 137,193 |
| 2019-05-14 | $46.70 | $47.19 | $46.30 | $46.57 | $45.56 | 121,204 |
| 2019-05-13 | $47.13 | $47.45 | $45.87 | $46.56 | $45.55 | 151,898 |
| 2019-05-10 | $47.18 | $48.51 | $46.83 | $48.40 | $47.35 | 129,174 |
| 2019-05-09 | $46.86 | $47.97 | $46.70 | $47.47 | $46.44 | 112,682 |
| 2019-05-08 | $47.51 | $48.16 | $47.15 | $47.35 | $46.32 | 168,476 |
| 2019-05-07 | $48.58 | $48.82 | $46.72 | $47.38 | $46.35 | 291,194 |
| 2019-05-06 | $49.72 | $50.19 | $48.50 | $49.35 | $48.28 | 351,896 |
| 2019-05-03 | $49.58 | $52.50 | $49.31 | $51.81 | $50.69 | 153,097 |
| 2019-05-02 | $49.87 | $50.48 | $48.64 | $49.52 | $48.45 | 145,226 |
| 2019-05-01 | $50.34 | $50.78 | $49.68 | $49.87 | $48.79 | 305,507 |
| 2019-04-30 | $50.11 | $50.43 | $49.76 | $50.21 | $49.12 | 168,193 |
| 2019-04-29 | $49.51 | $50.55 | $49.51 | $50.09 | $49.00 | 113,103 |
| 2019-04-26 | $48.67 | $50.00 | $48.08 | $49.78 | $48.70 | 129,365 |
| 2019-04-25 | $48.85 | $49.07 | $47.70 | $48.70 | $47.64 | 121,685 |
| 2019-04-24 | $48.99 | $49.45 | $48.30 | $49.18 | $48.11 | 122,355 |
| 2019-04-23 | $47.79 | $49.14 | $47.39 | $48.83 | $47.77 | 135,777 |
| 2019-04-22 | $47.29 | $47.82 | $46.91 | $47.79 | $46.75 | 95,426 |
| 2019-04-18 | $47.43 | $47.93 | $47.15 | $47.59 | $46.56 | 120,160 |
| 2019-04-17 | $48.61 | $48.71 | $47.17 | $47.46 | $46.43 | 129,334 |
| 2019-04-16 | $47.85 | $48.97 | $47.85 | $48.40 | $47.35 | 133,511 |
| 2019-04-15 | $46.24 | $47.63 | $46.15 | $47.60 | $46.57 | 185,007 |
| 2019-04-12 | $45.38 | $46.29 | $45.35 | $46.26 | $45.26 | 82,087 |
| 2019-04-11 | $44.85 | $45.41 | $44.62 | $45.12 | $44.14 | 109,875 |
| 2019-04-10 | $44.82 | $45.09 | $44.36 | $44.88 | $43.91 | 216,047 |
| 2019-04-09 | $45.61 | $45.61 | $44.69 | $44.79 | $43.82 | 123,236 |
| 2019-04-08 | $45.65 | $46.08 | $45.23 | $45.73 | $44.74 | 128,104 |
| 2019-04-05 | $45.85 | $46.47 | $45.31 | $45.99 | $44.99 | 98,172 |
| 2019-04-04 | $45.74 | $46.30 | $45.46 | $45.84 | $44.85 | 114,708 |
| 2019-04-03 | $45.69 | $45.82 | $45.23 | $45.80 | $44.81 | 85,443 |
| 2019-04-02 | $46.35 | $46.38 | $45.29 | $45.33 | $44.35 | 138,426 |
| 2019-04-01 | $46.50 | $46.73 | $45.71 | $46.47 | $45.46 | 138,574 |
| 2019-03-29 | $46.07 | $46.69 | $45.77 | $46.18 | $45.18 | 219,486 |
| 2019-03-28 | $45.00 | $45.90 | $44.46 | $45.82 | $44.83 | 170,286 |
| 2019-03-27 | $43.39 | $44.99 | $43.20 | $44.93 | $43.95 | 170,880 |
| 2019-03-26 | $43.36 | $44.09 | $43.00 | $43.54 | $42.60 | 107,174 |
| 2019-03-25 | $42.39 | $43.50 | $42.10 | $43.18 | $42.24 | 90,528 |
| 2019-03-22 | $43.86 | $44.35 | $42.29 | $42.38 | $41.46 | 193,302 |
| 2019-03-21 | $42.57 | $44.56 | $42.57 | $44.28 | $43.32 | 151,523 |
| 2019-03-20 | $42.81 | $43.69 | $42.41 | $42.82 | $41.89 | 163,107 |
| 2019-03-19 | $43.00 | $43.18 | $42.47 | $42.87 | $41.94 | 77,462 |
| 2019-03-18 | $42.07 | $42.91 | $42.05 | $42.80 | $41.87 | 118,585 |
| 2019-03-15 | $41.27 | $42.29 | $41.27 | $41.93 | $41.02 | 255,923 |
| 2019-03-14 | $41.92 | $42.07 | $41.06 | $41.19 | $40.30 | 97,819 |
| 2019-03-13 | $41.65 | $42.41 | $41.64 | $41.94 | $41.03 | 89,186 |
| 2019-03-12 | $41.39 | $41.99 | $40.89 | $41.57 | $40.67 | 94,578 |
| 2019-03-11 | $41.63 | $41.89 | $41.20 | $41.37 | $40.47 | 134,368 |
| 2019-03-08 | $41.71 | $42.29 | $41.16 | $41.59 | $40.69 | 112,054 |
| 2019-03-07 | $42.34 | $42.53 | $41.86 | $41.94 | $41.03 | 95,759 |
| 2019-03-06 | $42.31 | $42.58 | $41.84 | $42.42 | $41.50 | 187,331 |
| 2019-03-05 | $41.99 | $42.51 | $41.83 | $42.38 | $41.46 | 143,293 |
| 2019-03-04 | $41.29 | $42.00 | $40.79 | $41.78 | $40.87 | 216,994 |
| 2019-03-01 | $40.45 | $41.52 | $39.86 | $41.26 | $40.36 | 196,374 |
| 2019-02-28 | $41.00 | $42.00 | $39.50 | $39.86 | $38.99 | 183,565 |
| 2019-02-27 | $41.36 | $41.78 | $40.74 | $41.56 | $40.66 | 146,532 |
| 2019-02-26 | $42.08 | $42.10 | $41.58 | $41.75 | $40.84 | 121,478 |
| 2019-02-25 | $42.28 | $43.14 | $42.25 | $42.28 | $41.36 | 159,866 |
| 2019-02-22 | $41.41 | $42.21 | $41.40 | $42.18 | $41.26 | 157,222 |
| 2019-02-21 | $40.85 | $41.40 | $40.20 | $41.40 | $40.50 | 93,499 |
| 2019-02-20 | $40.30 | $40.89 | $40.30 | $40.87 | $39.98 | 133,055 |
| 2019-02-19 | $39.15 | $40.37 | $37.40 | $40.37 | $39.49 | 123,344 |
| 2019-02-15 | $38.49 | $39.61 | $38.49 | $39.46 | $38.60 | 118,602 |
| 2019-02-14 | $38.90 | $39.05 | $38.02 | $38.46 | $37.63 | 159,631 |
| 2019-02-13 | $38.41 | $39.20 | $37.91 | $39.13 | $38.28 | 161,362 |
| 2019-02-12 | $38.12 | $38.87 | $38.05 | $38.20 | $37.37 | 100,696 |
| 2019-02-11 | $37.81 | $38.09 | $37.53 | $38.05 | $37.22 | 80,870 |
| 2019-02-08 | $37.15 | $37.82 | $36.89 | $37.81 | $36.99 | 74,905 |
| 2019-02-07 | $37.14 | $37.66 | $36.67 | $37.28 | $36.47 | 103,920 |
| 2019-02-06 | $37.25 | $37.64 | $37.16 | $37.37 | $36.56 | 64,989 |
| 2019-02-05 | $37.76 | $37.89 | $37.27 | $37.34 | $36.53 | 86,769 |
| 2019-02-04 | $36.53 | $37.74 | $35.91 | $37.66 | $36.84 | 92,385 |
| 2019-02-01 | $37.05 | $37.14 | $36.23 | $36.54 | $35.75 | 84,796 |
| 2019-01-31 | $36.00 | $37.05 | $36.00 | $36.94 | $36.14 | 115,413 |
| 2019-01-30 | $36.15 | $36.24 | $35.38 | $36.21 | $35.42 | 84,877 |
| 2019-01-29 | $35.61 | $36.15 | $35.36 | $35.98 | $35.20 | 61,534 |
| 2019-01-28 | $35.38 | $35.92 | $35.13 | $35.60 | $34.83 | 86,167 |
| 2019-01-25 | $37.09 | $37.51 | $35.57 | $35.71 | $34.93 | 185,167 |
| 2019-01-24 | $36.27 | $37.13 | $36.27 | $36.79 | $35.99 | 95,399 |
| 2019-01-23 | $37.81 | $37.94 | $36.00 | $36.26 | $35.47 | 125,570 |
| 2019-01-22 | $37.28 | $37.75 | $37.16 | $37.68 | $36.86 | 102,373 |
| 2019-01-18 | $36.96 | $37.98 | $36.95 | $37.66 | $36.84 | 100,386 |
| 2019-01-17 | $35.54 | $36.99 | $35.54 | $36.80 | $36.00 | 146,920 |
| 2019-01-16 | $35.47 | $36.29 | $35.23 | $35.79 | $35.01 | 86,541 |
| 2019-01-15 | $35.48 | $35.80 | $34.88 | $35.43 | $34.66 | 81,638 |
| 2019-01-14 | $35.52 | $35.80 | $35.00 | $35.62 | $34.85 | 89,212 |
| 2019-01-11 | $35.95 | $36.09 | $35.58 | $35.83 | $35.05 | 106,204 |
| 2019-01-10 | $36.08 | $36.28 | $35.80 | $36.21 | $35.42 | 62,702 |
| 2019-01-09 | $36.55 | $36.57 | $36.05 | $36.27 | $35.48 | 78,887 |
| 2019-01-08 | $36.55 | $36.91 | $35.89 | $36.33 | $35.54 | 141,542 |
| 2019-01-07 | $35.60 | $36.32 | $35.18 | $36.15 | $35.37 | 113,965 |
| 2019-01-04 | $34.32 | $35.80 | $34.21 | $35.61 | $34.84 | 245,729 |
| 2019-01-03 | $34.95 | $35.08 | $33.52 | $33.77 | $33.04 | 165,034 |
| 2019-01-02 | $34.57 | $35.40 | $34.37 | $35.07 | $34.31 | 124,844 |
| 2018-12-31 | $34.99 | $35.09 | $34.29 | $35.06 | $34.30 | 154,821 |
| 2018-12-28 | $33.84 | $35.20 | $33.84 | $34.85 | $34.09 | 156,408 |
| 2018-12-27 | $32.95 | $33.90 | $32.37 | $33.83 | $33.10 | 132,802 |
| 2018-12-26 | $32.51 | $33.46 | $32.33 | $33.40 | $32.68 | 152,092 |
| 2018-12-24 | $32.56 | $34.41 | $32.34 | $32.42 | $31.72 | 77,957 |
| 2018-12-21 | $33.98 | $34.12 | $32.53 | $32.77 | $32.06 | 462,657 |
| 2018-12-20 | $33.73 | $34.10 | $33.00 | $33.90 | $33.16 | 192,578 |
| 2018-12-19 | $34.62 | $35.56 | $33.51 | $33.68 | $32.95 | 161,000 |
| 2018-12-18 | $34.41 | $35.34 | $34.41 | $34.63 | $33.88 | 147,626 |
| 2018-12-17 | $35.28 | $35.62 | $34.07 | $34.28 | $33.54 | 156,185 |
| 2018-12-14 | $35.59 | $36.17 | $35.20 | $35.30 | $34.53 | 93,736 |
| 2018-12-13 | $35.99 | $36.29 | $35.52 | $35.81 | $35.03 | 131,457 |
| 2018-12-12 | $35.84 | $36.43 | $35.53 | $35.92 | $35.14 | 98,177 |
| 2018-12-11 | $35.54 | $35.85 | $35.05 | $35.44 | $34.67 | 101,586 |
| 2018-12-10 | $35.13 | $35.19 | $34.43 | $35.06 | $34.30 | 177,766 |
| 2018-12-07 | $35.74 | $36.45 | $34.84 | $35.13 | $34.37 | 202,938 |
| 2018-12-06 | $35.81 | $36.43 | $34.85 | $35.68 | $34.91 | 206,193 |
| 2018-12-04 | $38.75 | $38.79 | $36.14 | $36.29 | $35.50 | 182,246 |
| 2018-12-03 | $38.21 | $38.94 | $37.84 | $38.79 | $37.95 | 194,514 |
| 2018-11-30 | $38.07 | $39.55 | $37.75 | $37.95 | $37.13 | 200,661 |
| 2018-11-29 | $38.16 | $38.72 | $37.73 | $38.06 | $37.23 | 258,801 |
| 2018-11-28 | $37.51 | $38.75 | $36.98 | $38.33 | $37.50 | 165,517 |
| 2018-11-27 | $37.90 | $38.23 | $37.39 | $37.57 | $36.60 | 132,678 |
| 2018-11-26 | $37.74 | $38.44 | $37.54 | $38.01 | $37.03 | 147,646 |
| 2018-11-23 | $36.41 | $37.85 | $36.07 | $37.48 | $36.51 | 77,319 |
| 2018-11-21 | $36.93 | $37.56 | $36.21 | $36.75 | $35.80 | 156,179 |
| 2018-11-20 | $38.37 | $38.43 | $36.38 | $36.60 | $35.66 | 272,639 |
| 2018-11-19 | $39.18 | $39.48 | $38.34 | $38.96 | $37.96 | 538,178 |
| 2018-11-16 | $40.68 | $41.41 | $39.17 | $39.28 | $38.27 | 480,221 |
| 2018-11-15 | $41.26 | $41.60 | $40.34 | $40.96 | $39.90 | 410,539 |
| 2018-11-14 | $43.36 | $43.41 | $41.44 | $41.52 | $40.45 | 326,237 |
| 2018-11-13 | $43.22 | $44.18 | $42.90 | $43.12 | $42.01 | 200,462 |
| 2018-11-12 | $43.25 | $43.81 | $42.65 | $42.94 | $41.83 | 154,385 |
| 2018-11-09 | $43.51 | $43.80 | $41.90 | $43.26 | $42.15 | 249,359 |
| 2018-11-08 | $43.20 | $44.90 | $42.50 | $43.83 | $42.70 | 326,791 |
| 2018-11-07 | $42.15 | $43.27 | $41.69 | $43.21 | $42.10 | 307,980 |
| 2018-11-06 | $40.28 | $41.93 | $40.12 | $41.86 | $40.78 | 321,858 |
| 2018-11-05 | $39.01 | $40.64 | $38.92 | $40.45 | $39.41 | 372,496 |
| 2018-11-02 | $38.32 | $39.20 | $36.91 | $39.01 | $38.00 | 435,356 |
| 2018-11-01 | $33.84 | $39.14 | $32.69 | $38.22 | $37.24 | 647,239 |
| 2018-10-31 | $34.72 | $35.47 | $34.35 | $34.49 | $33.60 | 237,273 |
| 2018-10-30 | $32.81 | $34.39 | $32.38 | $34.35 | $33.46 | 224,234 |
| 2018-10-29 | $33.44 | $34.40 | $32.48 | $32.80 | $31.95 | 136,989 |
| 2018-10-26 | $33.31 | $33.75 | $32.67 | $33.10 | $32.25 | 115,715 |
| 2018-10-25 | $32.63 | $33.79 | $32.58 | $33.50 | $32.64 | 247,332 |
| 2018-10-24 | $32.36 | $32.85 | $32.25 | $32.49 | $31.65 | 207,422 |
| 2018-10-23 | $31.90 | $32.60 | $31.56 | $32.37 | $31.54 | 101,541 |
| 2018-10-22 | $32.36 | $32.87 | $32.15 | $32.38 | $31.55 | 112,552 |
| 2018-10-19 | $32.10 | $32.59 | $31.98 | $32.21 | $31.38 | 144,742 |
| 2018-10-18 | $32.40 | $32.86 | $32.08 | $32.19 | $31.36 | 112,320 |
| 2018-10-17 | $32.62 | $32.75 | $32.24 | $32.66 | $31.82 | 129,055 |
| 2018-10-16 | $32.39 | $32.82 | $31.84 | $32.78 | $31.94 | 154,672 |
| 2018-10-15 | $31.88 | $32.36 | $31.55 | $32.25 | $31.42 | 151,666 |
| 2018-10-12 | $32.31 | $32.31 | $31.59 | $31.89 | $31.07 | 211,641 |
| 2018-10-11 | $32.83 | $33.67 | $31.80 | $31.84 | $31.02 | 209,342 |
| 2018-10-10 | $34.00 | $34.43 | $32.90 | $33.00 | $32.15 | 199,009 |
| 2018-10-09 | $34.62 | $35.08 | $33.95 | $34.00 | $33.12 | 148,964 |
| 2018-10-08 | $34.20 | $35.14 | $33.85 | $34.64 | $33.75 | 255,921 |
| 2018-10-05 | $35.01 | $35.03 | $34.01 | $34.35 | $33.46 | 220,347 |
| 2018-10-04 | $35.72 | $35.72 | $34.83 | $34.92 | $34.02 | 145,993 |
| 2018-10-03 | $35.49 | $36.06 | $35.37 | $35.86 | $34.94 | 168,393 |
| 2018-10-02 | $36.42 | $36.67 | $35.35 | $35.38 | $34.47 | 208,629 |
| 2018-10-01 | $37.97 | $38.10 | $36.37 | $36.52 | $35.58 | 168,997 |
| 2018-09-28 | $37.10 | $38.40 | $37.05 | $37.80 | $36.83 | 367,202 |
| 2018-09-27 | $37.95 | $38.16 | $37.10 | $37.25 | $36.29 | 308,393 |
| 2018-09-26 | $38.75 | $38.90 | $37.80 | $37.95 | $36.97 | 174,594 |
| 2018-09-25 | $39.30 | $39.30 | $38.60 | $38.80 | $37.80 | 169,888 |
| 2018-09-24 | $39.90 | $40.00 | $38.85 | $39.30 | $38.29 | 162,054 |
| 2018-09-21 | $40.40 | $40.60 | $39.80 | $39.85 | $38.82 | 314,586 |
| 2018-09-20 | $39.25 | $40.35 | $39.25 | $40.25 | $39.21 | 111,562 |
| 2018-09-19 | $39.90 | $40.10 | $38.90 | $39.10 | $38.09 | 196,667 |
| 2018-09-18 | $40.65 | $40.80 | $39.73 | $39.95 | $38.92 | 114,821 |
| 2018-09-17 | $40.20 | $40.70 | $39.50 | $40.50 | $39.46 | 144,923 |
| 2018-09-14 | $39.90 | $40.40 | $39.60 | $40.20 | $39.16 | 130,528 |
| 2018-09-13 | $40.20 | $40.25 | $39.75 | $39.90 | $38.87 | 103,400 |
| 2018-09-12 | $39.85 | $40.45 | $39.20 | $40.00 | $38.97 | 134,498 |
| 2018-09-11 | $39.20 | $39.85 | $38.45 | $39.60 | $38.58 | 129,590 |
| 2018-09-10 | $39.45 | $39.90 | $39.20 | $39.25 | $38.24 | 142,526 |
| 2018-09-07 | $39.80 | $39.90 | $39.20 | $39.40 | $38.38 | 113,990 |
| 2018-09-06 | $39.95 | $40.25 | $39.65 | $39.75 | $38.73 | 158,101 |
| 2018-09-05 | $39.70 | $40.25 | $39.60 | $39.95 | $38.92 | 268,871 |
| 2018-09-04 | $40.20 | $40.35 | $39.15 | $39.85 | $38.82 | 230,853 |
| 2018-08-31 | $40.55 | $40.91 | $39.80 | $40.40 | $39.36 | 234,673 |
| 2018-08-30 | $40.60 | $41.45 | $40.42 | $40.75 | $39.70 | 125,319 |
| 2018-08-29 | $40.60 | $41.30 | $40.45 | $40.85 | $39.80 | 92,804 |
| 2018-08-28 | $40.60 | $41.65 | $40.35 | $40.65 | $39.60 | 164,718 |
| 2018-08-27 | $41.50 | $41.85 | $40.40 | $40.60 | $39.55 | 148,873 |
| 2018-08-24 | $41.35 | $41.55 | $40.80 | $41.35 | $40.28 | 228,262 |
| 2018-08-23 | $43.00 | $43.30 | $41.18 | $41.35 | $40.28 | 204,183 |
| 2018-08-22 | $42.60 | $43.05 | $42.30 | $42.90 | $41.79 | 146,840 |
| 2018-08-21 | $42.35 | $43.20 | $42.20 | $42.75 | $41.65 | 259,929 |
| 2018-08-20 | $41.10 | $42.25 | $41.10 | $42.15 | $41.06 | 219,154 |
| 2018-08-17 | $40.10 | $41.35 | $40.10 | $41.20 | $40.14 | 118,117 |
| 2018-08-16 | $40.00 | $40.75 | $39.95 | $40.25 | $39.21 | 123,249 |
| 2018-08-15 | $39.70 | $40.05 | $39.25 | $39.95 | $38.92 | 84,722 |
| 2018-08-14 | $39.15 | $39.95 | $39.00 | $39.75 | $38.73 | 68,771 |
| 2018-08-13 | $38.85 | $39.30 | $38.60 | $39.00 | $37.99 | 134,271 |
| 2018-08-10 | $39.25 | $39.45 | $38.85 | $39.00 | $37.99 | 156,698 |
| 2018-08-09 | $38.80 | $39.75 | $38.80 | $39.30 | $38.29 | 327,829 |
| 2018-08-08 | $38.80 | $39.20 | $38.45 | $38.85 | $37.85 | 148,461 |
| 2018-08-07 | $38.35 | $39.10 | $38.35 | $38.75 | $37.75 | 154,477 |
| 2018-08-06 | $38.35 | $38.95 | $38.35 | $38.60 | $37.61 | 170,523 |
| 2018-08-03 | $37.40 | $38.40 | $37.10 | $38.30 | $37.31 | 282,214 |
| 2018-08-02 | $37.25 | $38.30 | $36.65 | $37.10 | $36.14 | 409,466 |
| 2018-08-01 | $37.75 | $37.90 | $36.75 | $37.50 | $36.53 | 282,437 |
| 2018-07-31 | $36.90 | $37.80 | $36.78 | $37.75 | $36.78 | 235,747 |
| 2018-07-30 | $36.70 | $37.10 | $36.45 | $36.65 | $35.71 | 211,090 |
| 2018-07-27 | $36.50 | $36.75 | $36.30 | $36.65 | $35.71 | 179,448 |
| 2018-07-26 | $36.30 | $37.20 | $36.15 | $36.50 | $35.56 | 173,583 |
| 2018-07-25 | $36.30 | $36.35 | $35.90 | $36.15 | $35.22 | 159,749 |
| 2018-07-24 | $36.70 | $37.15 | $35.95 | $36.35 | $35.41 | 232,799 |
| 2018-07-23 | $36.60 | $36.75 | $36.30 | $36.55 | $35.61 | 159,752 |
| 2018-07-20 | $36.55 | $37.10 | $36.35 | $36.75 | $35.80 | 115,654 |
| 2018-07-19 | $35.95 | $37.03 | $35.75 | $36.65 | $35.71 | 195,987 |
| 2018-07-18 | $35.70 | $36.40 | $35.55 | $36.35 | $35.41 | 104,002 |
| 2018-07-17 | $35.70 | $36.05 | $35.45 | $35.75 | $34.83 | 128,078 |
| 2018-07-16 | $35.75 | $35.80 | $35.40 | $35.70 | $34.78 | 131,451 |
| 2018-07-13 | $35.35 | $36.10 | $35.35 | $35.75 | $34.83 | 98,438 |
| 2018-07-12 | $35.40 | $35.90 | $34.92 | $35.50 | $34.59 | 121,129 |
| 2018-07-11 | $35.05 | $35.49 | $35.05 | $35.15 | $34.24 | 152,293 |
| 2018-07-10 | $35.70 | $35.75 | $35.00 | $35.30 | $34.39 | 186,025 |
| 2018-07-09 | $35.50 | $35.75 | $35.20 | $35.65 | $34.73 | 178,561 |
| 2018-07-06 | $35.30 | $35.65 | $35.10 | $35.30 | $34.39 | 165,915 |
| 2018-07-05 | $34.60 | $35.25 | $34.35 | $35.25 | $34.34 | 219,549 |
| 2018-07-03 | $34.05 | $34.60 | $33.88 | $34.50 | $33.61 | 172,971 |
| 2018-07-02 | $32.95 | $33.95 | $32.84 | $33.95 | $33.08 | 174,837 |
| 2018-06-29 | $33.30 | $33.65 | $33.05 | $33.25 | $32.39 | 329,000 |
| 2018-06-28 | $33.00 | $33.25 | $32.55 | $33.20 | $32.34 | 174,072 |
| 2018-06-27 | $33.15 | $33.45 | $32.85 | $33.00 | $32.15 | 153,989 |
| 2018-06-26 | $32.95 | $33.35 | $32.45 | $33.15 | $32.30 | 148,923 |
| 2018-06-25 | $33.05 | $33.10 | $32.40 | $32.85 | $32.00 | 160,180 |
| 2018-06-22 | $33.65 | $33.90 | $32.85 | $33.10 | $32.25 | 288,793 |
| 2018-06-21 | $33.55 | $33.85 | $33.20 | $33.45 | $32.59 | 183,084 |
| 2018-06-20 | $33.75 | $33.78 | $33.35 | $33.65 | $32.78 | 165,928 |
| 2018-06-19 | $33.40 | $33.65 | $33.20 | $33.50 | $32.64 | 301,078 |
| 2018-06-18 | $33.05 | $33.70 | $32.51 | $33.60 | $32.73 | 174,078 |
| 2018-06-15 | $33.05 | $33.35 | $32.65 | $33.30 | $32.44 | 286,456 |
| 2018-06-14 | $33.10 | $33.55 | $32.48 | $33.15 | $32.30 | 247,283 |
| 2018-06-13 | $33.60 | $33.60 | $32.65 | $32.75 | $31.91 | 175,258 |
| 2018-06-12 | $32.85 | $33.60 | $32.35 | $33.50 | $32.64 | 273,595 |
| 2018-06-11 | $33.20 | $33.55 | $32.88 | $32.90 | $32.05 | 290,612 |
| 2018-06-08 | $32.95 | $33.40 | $32.25 | $33.25 | $32.39 | 211,387 |
| 2018-06-07 | $32.45 | $33.15 | $32.40 | $33.00 | $32.15 | 198,231 |
| 2018-06-06 | $32.20 | $32.65 | $31.45 | $32.60 | $31.61 | 259,491 |
| 2018-06-05 | $31.90 | $32.20 | $31.55 | $32.10 | $31.12 | 147,081 |
| 2018-06-04 | $31.20 | $32.00 | $31.20 | $31.85 | $30.88 | 208,371 |
| 2018-06-01 | $30.70 | $31.78 | $30.60 | $31.05 | $30.10 | 329,194 |
| 2018-05-31 | $30.65 | $30.80 | $30.48 | $30.50 | $29.57 | 354,701 |
| 2018-05-30 | $30.40 | $31.00 | $30.15 | $30.60 | $29.67 | 1,762,414 |
| 2018-05-29 | $30.00 | $30.56 | $29.78 | $30.35 | $29.43 | 982,237 |
| 2018-05-25 | $30.35 | $30.45 | $29.80 | $30.15 | $29.23 | 291,210 |
| 2018-05-24 | $31.05 | $31.10 | $30.65 | $30.75 | $29.81 | 153,138 |
| 2018-05-23 | $31.00 | $31.10 | $30.75 | $31.00 | $30.06 | 151,737 |
| 2018-05-22 | $31.55 | $31.55 | $31.05 | $31.10 | $30.15 | 214,117 |
| 2018-05-21 | $31.65 | $31.75 | $31.30 | $31.50 | $30.54 | 207,786 |
| 2018-05-18 | $31.30 | $32.15 | $31.20 | $31.55 | $30.59 | 367,427 |
| 2018-05-17 | $30.05 | $31.30 | $30.00 | $31.05 | $30.10 | 281,980 |
| 2018-05-16 | $29.60 | $29.90 | $29.43 | $29.80 | $28.89 | 311,657 |
| 2018-05-15 | $29.25 | $29.70 | $29.05 | $29.50 | $28.60 | 206,567 |
| 2018-05-14 | $29.55 | $29.75 | $29.05 | $29.50 | $28.60 | 341,789 |
| 2018-05-11 | $29.80 | $29.90 | $29.35 | $29.55 | $28.65 | 101,769 |
| 2018-05-10 | $30.25 | $30.25 | $29.60 | $29.70 | $28.80 | 238,402 |
| 2018-05-09 | $30.70 | $30.70 | $30.05 | $30.15 | $29.23 | 168,365 |
| 2018-05-08 | $29.75 | $30.75 | $29.05 | $30.50 | $29.57 | 274,322 |
| 2018-05-07 | $29.55 | $29.95 | $29.10 | $29.70 | $28.80 | 525,446 |
| 2018-05-04 | $31.10 | $31.17 | $29.05 | $29.65 | $28.75 | 478,832 |
| 2018-05-03 | $32.60 | $32.70 | $31.46 | $31.65 | $30.69 | 368,986 |
| 2018-05-02 | $34.35 | $34.35 | $33.55 | $33.80 | $32.77 | 210,643 |
| 2018-05-01 | $33.90 | $34.30 | $33.35 | $34.30 | $33.25 | 159,871 |
| 2018-04-30 | $35.30 | $35.90 | $34.00 | $34.00 | $32.96 | 272,332 |
| 2018-04-27 | $35.75 | $35.75 | $35.03 | $35.10 | $34.03 | 116,629 |
| 2018-04-26 | $35.85 | $36.00 | $35.15 | $35.70 | $34.61 | 141,032 |
| 2018-04-25 | $35.20 | $35.80 | $35.10 | $35.75 | $34.66 | 170,379 |
| 2018-04-24 | $36.30 | $36.40 | $34.80 | $35.25 | $34.18 | 198,405 |
| 2018-04-23 | $36.05 | $36.65 | $36.05 | $36.25 | $35.15 | 159,548 |
| 2018-04-20 | $35.80 | $36.25 | $35.71 | $36.05 | $34.95 | 190,989 |
| 2018-04-19 | $36.10 | $36.30 | $35.60 | $35.90 | $34.81 | 122,006 |
| 2018-04-18 | $35.90 | $36.35 | $35.80 | $36.15 | $35.05 | 205,438 |
| 2018-04-17 | $35.45 | $35.90 | $34.80 | $35.80 | $34.71 | 149,740 |
| 2018-04-16 | $34.60 | $35.40 | $34.25 | $35.30 | $34.22 | 153,370 |
| 2018-04-13 | $34.60 | $34.70 | $34.30 | $34.45 | $33.40 | 133,330 |
| 2018-04-12 | $34.55 | $34.65 | $33.80 | $34.50 | $33.45 | 140,688 |
| 2018-04-11 | $34.30 | $34.45 | $33.75 | $34.45 | $33.40 | 183,569 |
| 2018-04-10 | $34.50 | $34.70 | $34.25 | $34.55 | $33.50 | 117,029 |
| 2018-04-09 | $34.50 | $34.60 | $33.95 | $34.10 | $33.06 | 142,179 |
| 2018-04-06 | $35.05 | $35.30 | $34.05 | $34.30 | $33.25 | 261,399 |
| 2018-04-05 | $35.95 | $36.30 | $35.25 | $35.35 | $34.27 | 237,717 |
| 2018-04-04 | $35.80 | $36.35 | $35.45 | $35.85 | $34.76 | 319,746 |
| 2018-04-03 | $37.30 | $37.40 | $35.60 | $36.35 | $35.24 | 330,716 |
| 2018-04-02 | $38.90 | $39.03 | $36.85 | $37.15 | $36.02 | 183,535 |
| 2018-03-29 | $38.75 | $39.60 | $38.45 | $39.00 | $37.81 | 267,654 |
| 2018-03-28 | $38.00 | $38.65 | $37.90 | $38.60 | $37.42 | 209,994 |
| 2018-03-27 | $38.00 | $38.30 | $37.60 | $38.00 | $36.84 | 191,052 |
| 2018-03-26 | $37.85 | $38.00 | $37.10 | $37.95 | $36.79 | 109,067 |
| 2018-03-23 | $38.60 | $38.65 | $37.20 | $37.20 | $36.07 | 146,251 |
| 2018-03-22 | $38.90 | $40.25 | $38.40 | $38.55 | $37.38 | 321,267 |
| 2018-03-21 | $39.30 | $39.75 | $38.90 | $39.05 | $37.86 | 165,466 |
| 2018-03-20 | $39.05 | $39.50 | $38.90 | $39.25 | $38.05 | 183,069 |
| 2018-03-19 | $39.00 | $39.30 | $38.65 | $39.05 | $37.86 | 300,498 |
| 2018-03-16 | $38.80 | $39.10 | $38.65 | $39.10 | $37.91 | 419,862 |
| 2018-03-15 | $38.55 | $38.90 | $38.45 | $38.80 | $37.62 | 265,826 |
| 2018-03-14 | $38.85 | $38.90 | $37.60 | $38.50 | $37.33 | 180,682 |
| 2018-03-13 | $38.35 | $38.95 | $38.05 | $38.65 | $37.47 | 225,144 |
| 2018-03-12 | $37.95 | $38.50 | $37.12 | $38.20 | $37.04 | 264,870 |
| 2018-03-09 | $36.55 | $37.95 | $36.20 | $37.85 | $36.70 | 217,768 |
| 2018-03-08 | $36.50 | $36.70 | $36.03 | $36.35 | $35.24 | 125,763 |
| 2018-03-07 | $35.75 | $36.45 | $35.70 | $36.35 | $35.24 | 129,608 |
| 2018-03-06 | $35.55 | $36.10 | $35.15 | $35.95 | $34.85 | 221,379 |
| 2018-03-05 | $35.20 | $35.75 | $34.75 | $35.40 | $34.32 | 122,614 |
| 2018-03-02 | $35.15 | $35.55 | $34.75 | $35.40 | $34.32 | 156,614 |
| 2018-03-01 | $36.90 | $36.90 | $35.35 | $35.45 | $34.37 | 183,260 |
| 2018-02-28 | $38.65 | $39.20 | $36.65 | $36.75 | $35.63 | 390,614 |
| 2018-02-27 | $35.65 | $38.95 | $33.81 | $38.65 | $37.47 | 720,862 |
| 2018-02-26 | $35.40 | $35.90 | $35.15 | $35.75 | $34.66 | 75,271 |
| 2018-02-23 | $35.10 | $35.45 | $34.70 | $35.40 | $34.32 | 95,753 |
| 2018-02-22 | $34.65 | $35.20 | $34.40 | $34.85 | $33.79 | 68,658 |
| 2018-02-21 | $34.40 | $35.15 | $34.35 | $34.45 | $33.40 | 111,540 |
| 2018-02-20 | $34.85 | $35.10 | $34.25 | $34.35 | $33.30 | 62,871 |
| 2018-02-16 | $34.45 | $35.50 | $34.45 | $35.05 | $33.98 | 97,405 |
| 2018-02-15 | $34.60 | $34.75 | $34.10 | $34.60 | $33.55 | 47,895 |
| 2018-02-14 | $33.55 | $34.50 | $33.55 | $34.35 | $33.30 | 101,321 |
| 2018-02-13 | $33.45 | $34.00 | $33.10 | $33.90 | $32.87 | 108,234 |
| 2018-02-12 | $33.30 | $33.85 | $33.00 | $33.65 | $32.62 | 171,227 |
| 2018-02-09 | $33.45 | $33.50 | $32.50 | $33.20 | $32.19 | 315,963 |
| 2018-02-08 | $33.70 | $33.95 | $33.00 | $33.05 | $32.04 | 127,707 |
| 2018-02-07 | $33.55 | $34.05 | $33.00 | $33.75 | $32.72 | 126,138 |
| 2018-02-06 | $33.40 | $34.40 | $33.05 | $33.70 | $32.67 | 266,352 |
| 2018-02-05 | $35.40 | $35.70 | $34.05 | $34.10 | $33.06 | 169,888 |
| 2018-02-02 | $35.95 | $36.10 | $35.55 | $35.60 | $34.52 | 192,394 |
| 2018-02-01 | $36.25 | $36.55 | $35.95 | $36.15 | $35.05 | 124,122 |
| 2018-01-31 | $36.20 | $36.60 | $35.67 | $36.40 | $35.29 | 188,537 |
| 2018-01-30 | $36.00 | $36.25 | $35.75 | $36.00 | $34.90 | 103,987 |
| 2018-01-29 | $36.10 | $36.30 | $35.85 | $36.05 | $34.95 | 271,383 |
| 2018-01-26 | $36.20 | $36.92 | $35.70 | $36.30 | $35.19 | 135,246 |
| 2018-01-25 | $36.10 | $36.20 | $35.85 | $36.05 | $34.95 | 160,863 |
| 2018-01-24 | $36.20 | $36.28 | $35.85 | $36.05 | $34.95 | 171,577 |
| 2018-01-23 | $36.30 | $36.30 | $35.90 | $36.05 | $34.95 | 152,102 |
| 2018-01-22 | $37.20 | $37.20 | $36.15 | $36.35 | $35.24 | 109,250 |
| 2018-01-19 | $36.10 | $37.30 | $36.05 | $37.30 | $36.16 | 171,457 |
| 2018-01-18 | $36.25 | $36.38 | $35.95 | $36.10 | $35.00 | 156,372 |
| 2018-01-17 | $36.30 | $36.48 | $35.95 | $36.30 | $35.19 | 175,727 |
| 2018-01-16 | $36.75 | $36.95 | $35.85 | $36.05 | $34.95 | 130,480 |
| 2018-01-12 | $36.40 | $36.67 | $35.25 | $36.55 | $35.44 | 223,672 |
| 2018-01-11 | $36.15 | $36.55 | $35.95 | $36.20 | $35.10 | 215,986 |
| 2018-01-10 | $36.90 | $37.25 | $36.00 | $36.10 | $35.00 | 125,145 |
| 2018-01-09 | $37.45 | $37.45 | $36.70 | $37.10 | $35.97 | 218,866 |
| 2018-01-08 | $37.95 | $38.15 | $37.30 | $37.45 | $36.31 | 218,944 |
| 2018-01-05 | $37.55 | $38.25 | $37.55 | $38.05 | $36.89 | 135,709 |
| 2018-01-04 | $37.70 | $38.00 | $37.00 | $37.45 | $36.31 | 136,762 |
| 2018-01-03 | $36.95 | $37.90 | $36.75 | $37.60 | $36.45 | 163,085 |
| 2018-01-02 | $36.95 | $37.05 | $36.65 | $36.95 | $35.82 | 151,043 |
| 2017-12-29 | $36.90 | $37.15 | $36.70 | $36.70 | $35.58 | 158,938 |
| 2017-12-28 | $36.70 | $36.85 | $35.80 | $36.80 | $35.68 | 122,519 |
| 2017-12-27 | $36.65 | $36.80 | $36.45 | $36.50 | $35.39 | 117,215 |
| 2017-12-26 | $36.70 | $36.95 | $36.30 | $36.60 | $35.48 | 143,262 |
| 2017-12-22 | $36.50 | $36.85 | $36.30 | $36.75 | $35.63 | 151,677 |
| 2017-12-21 | $36.05 | $36.65 | $35.95 | $36.50 | $35.39 | 114,369 |
| 2017-12-20 | $35.50 | $36.15 | $35.25 | $35.95 | $34.85 | 124,864 |
| 2017-12-19 | $36.00 | $36.05 | $35.30 | $35.35 | $34.27 | 99,028 |
| 2017-12-18 | $35.50 | $36.55 | $35.45 | $35.95 | $34.85 | 175,119 |
| 2017-12-15 | $34.65 | $35.30 | $34.65 | $35.20 | $34.13 | 366,282 |
| 2017-12-14 | $35.20 | $35.25 | $34.40 | $34.55 | $33.50 | 123,888 |
| 2017-12-13 | $34.85 | $35.60 | $34.85 | $35.15 | $34.08 | 140,021 |
| 2017-12-12 | $35.10 | $35.45 | $34.75 | $34.85 | $33.79 | 109,218 |
| 2017-12-11 | $35.75 | $35.80 | $34.85 | $35.05 | $33.98 | 145,541 |
| 2017-12-08 | $36.55 | $36.55 | $35.70 | $35.70 | $34.61 | 102,022 |
| 2017-12-07 | $36.15 | $36.80 | $36.15 | $36.25 | $35.15 | 128,327 |
| 2017-12-06 | $37.45 | $37.85 | $36.13 | $36.30 | $35.19 | 186,069 |
| 2017-12-05 | $37.50 | $38.10 | $37.30 | $37.55 | $36.41 | 253,320 |
| 2017-12-04 | $36.75 | $37.85 | $36.60 | $37.45 | $36.31 | 254,048 |
| 2017-12-01 | $36.45 | $36.45 | $34.80 | $36.35 | $35.24 | 174,681 |
| 2017-11-30 | $36.95 | $36.95 | $36.35 | $36.45 | $35.34 | 161,961 |
| 2017-11-29 | $35.85 | $36.86 | $35.85 | $36.75 | $35.63 | 127,192 |
| 2017-11-28 | $35.45 | $36.00 | $35.30 | $36.00 | $34.78 | 128,417 |
| 2017-11-27 | $35.80 | $35.85 | $35.20 | $35.25 | $34.06 | 99,655 |
| 2017-11-24 | $35.75 | $35.85 | $35.35 | $35.85 | $34.64 | 55,450 |
| 2017-11-22 | $35.75 | $35.85 | $35.38 | $35.70 | $34.49 | 88,627 |
| 2017-11-21 | $35.05 | $35.90 | $35.00 | $35.80 | $34.59 | 228,505 |
| 2017-11-20 | $34.55 | $35.00 | $34.50 | $34.95 | $33.77 | 113,718 |
| 2017-11-17 | $34.05 | $34.80 | $33.60 | $34.45 | $33.28 | 118,655 |
| 2017-11-16 | $34.10 | $35.11 | $33.90 | $34.25 | $33.09 | 189,182 |
| 2017-11-15 | $34.05 | $34.20 | $33.65 | $33.90 | $32.75 | 117,204 |
| 2017-11-14 | $33.65 | $34.45 | $33.45 | $34.30 | $33.14 | 122,478 |
| 2017-11-13 | $33.60 | $34.25 | $33.45 | $33.80 | $32.65 | 89,713 |
| 2017-11-10 | $33.25 | $34.15 | $33.25 | $33.80 | $32.65 | 133,499 |
| 2017-11-09 | $34.15 | $34.50 | $33.30 | $33.35 | $32.22 | 148,479 |
| 2017-11-08 | $34.50 | $35.25 | $34.10 | $34.40 | $33.23 | 101,799 |
| 2017-11-07 | $34.65 | $34.75 | $34.40 | $34.60 | $33.43 | 179,571 |
| 2017-11-06 | $34.50 | $34.75 | $34.25 | $34.70 | $33.52 | 107,151 |
| 2017-11-03 | $34.30 | $34.70 | $33.95 | $34.45 | $33.28 | 126,927 |
| 2017-11-02 | $34.30 | $34.76 | $34.15 | $34.35 | $33.19 | 123,423 |
| 2017-11-01 | $35.25 | $35.25 | $34.10 | $34.40 | $33.23 | 118,120 |
| 2017-10-31 | $34.50 | $35.40 | $34.50 | $35.00 | $33.81 | 178,922 |
| 2017-10-30 | $34.55 | $34.70 | $33.95 | $34.30 | $33.14 | 174,864 |
| 2017-10-27 | $34.80 | $35.15 | $34.50 | $34.80 | $33.62 | 97,253 |
| 2017-10-26 | $35.00 | $35.13 | $34.75 | $34.75 | $33.57 | 72,371 |
| 2017-10-25 | $35.15 | $35.53 | $34.45 | $34.90 | $33.72 | 117,486 |
| 2017-10-24 | $34.60 | $35.53 | $34.60 | $35.10 | $33.91 | 160,403 |
| 2017-10-23 | $34.55 | $35.70 | $34.35 | $34.65 | $33.48 | 118,063 |
| 2017-10-20 | $34.55 | $35.10 | $34.40 | $34.60 | $33.43 | 132,741 |
| 2017-10-19 | $34.05 | $34.27 | $33.80 | $34.20 | $33.04 | 84,409 |
| 2017-10-18 | $33.85 | $34.45 | $33.80 | $34.25 | $33.09 | 82,777 |
| 2017-10-17 | $34.20 | $34.40 | $33.65 | $33.75 | $32.61 | 75,550 |
| 2017-10-16 | $33.95 | $35.15 | $33.80 | $34.30 | $33.14 | 106,162 |
| 2017-10-13 | $34.15 | $34.45 | $33.75 | $33.85 | $32.70 | 182,050 |
| 2017-10-12 | $34.20 | $34.50 | $34.05 | $34.15 | $32.99 | 188,987 |
| 2017-10-11 | $34.75 | $35.00 | $34.10 | $34.25 | $33.09 | 163,962 |
| 2017-10-10 | $35.45 | $35.55 | $34.55 | $34.80 | $33.62 | 117,957 |
| 2017-10-09 | $35.45 | $35.75 | $33.04 | $35.40 | $34.20 | 110,631 |
| 2017-10-06 | $34.95 | $35.55 | $34.80 | $35.45 | $34.25 | 144,496 |
| 2017-10-05 | $35.40 | $35.40 | $34.95 | $35.15 | $33.96 | 102,239 |
| 2017-10-04 | $35.40 | $35.60 | $34.95 | $35.35 | $34.15 | 96,916 |
| 2017-10-03 | $35.20 | $35.50 | $34.75 | $35.45 | $34.25 | 150,703 |
| 2017-10-02 | $34.50 | $35.15 | $34.30 | $35.15 | $33.96 | 165,902 |
| 2017-09-29 | $34.90 | $35.00 | $34.40 | $34.48 | $33.31 | 232,355 |
| 2017-09-28 | $34.95 | $35.03 | $34.45 | $34.85 | $33.67 | 109,809 |
| 2017-09-27 | $33.90 | $35.20 | $33.80 | $34.95 | $33.77 | 155,878 |
| 2017-09-26 | $33.45 | $34.00 | $33.35 | $33.70 | $32.56 | 85,654 |
| 2017-09-25 | $33.25 | $33.50 | $33.05 | $33.40 | $32.27 | 85,654 |
| 2017-09-22 | $33.15 | $33.60 | $33.10 | $33.30 | $32.17 | 138,290 |
| 2017-09-21 | $33.55 | $33.70 | $33.20 | $33.35 | $32.22 | 134,845 |
| 2017-09-20 | $33.10 | $33.85 | $32.39 | $33.45 | $32.32 | 122,564 |
| 2017-09-19 | $33.15 | $33.20 | $32.90 | $33.20 | $32.07 | 103,320 |
| 2017-09-18 | $33.05 | $33.35 | $32.75 | $33.15 | $32.03 | 99,234 |
| 2017-09-15 | $32.70 | $33.00 | $32.40 | $32.95 | $31.83 | 302,273 |
| 2017-09-14 | $32.60 | $32.65 | $32.20 | $32.65 | $31.54 | 67,733 |
| 2017-09-13 | $31.95 | $32.80 | $31.90 | $32.60 | $31.50 | 127,310 |
| 2017-09-12 | $31.95 | $32.45 | $31.85 | $31.95 | $30.87 | 148,071 |
| 2017-09-11 | $32.00 | $32.18 | $31.75 | $31.90 | $30.82 | 117,567 |
| 2017-09-08 | $31.75 | $32.28 | $31.60 | $31.85 | $30.77 | 227,982 |
| 2017-09-07 | $32.75 | $32.75 | $31.80 | $31.85 | $30.77 | 126,841 |
| 2017-09-06 | $32.50 | $32.78 | $32.40 | $32.55 | $31.45 | 92,616 |
| 2017-09-05 | $32.65 | $33.00 | $32.30 | $32.35 | $31.25 | 100,123 |
| 2017-09-01 | $32.70 | $32.95 | $32.55 | $32.75 | $31.64 | 89,657 |
| 2017-08-31 | $32.40 | $32.90 | $32.35 | $32.60 | $31.50 | 95,872 |
| 2017-08-30 | $31.95 | $32.40 | $31.95 | $32.30 | $31.21 | 105,116 |
| 2017-08-29 | $31.80 | $32.20 | $31.60 | $32.00 | $30.92 | 126,986 |
| 2017-08-28 | $31.85 | $32.00 | $31.50 | $31.90 | $30.82 | 124,527 |
| 2017-08-25 | $31.85 | $31.95 | $31.50 | $31.80 | $30.72 | 19,722 |
| 2017-08-24 | $31.90 | $32.00 | $31.45 | $31.80 | $30.72 | 22,941 |
| 2017-08-23 | $32.15 | $32.15 | $31.75 | $31.85 | $30.77 | 67,118 |
| 2017-08-22 | $31.95 | $32.40 | $31.83 | $32.25 | $31.16 | 59,781 |
| 2017-08-21 | $31.70 | $31.95 | $31.35 | $31.70 | $30.63 | 157,322 |
| 2017-08-18 | $31.30 | $32.05 | $31.30 | $31.65 | $30.58 | 117,614 |
| 2017-08-17 | $32.25 | $32.45 | $31.53 | $31.65 | $30.58 | 175,650 |
| 2017-08-16 | $32.90 | $33.00 | $32.40 | $32.40 | $31.30 | 162,997 |
| 2017-08-15 | $33.80 | $33.95 | $32.68 | $32.70 | $31.59 | 95,943 |
| 2017-08-14 | $33.25 | $33.80 | $33.25 | $33.70 | $32.56 | 67,146 |
| 2017-08-11 | $33.55 | $33.70 | $33.05 | $33.10 | $31.98 | 111,000 |
| 2017-08-10 | $33.60 | $33.65 | $33.05 | $33.40 | $32.27 | 116,540 |
| 2017-08-09 | $34.75 | $34.75 | $33.65 | $33.80 | $32.65 | 137,512 |
| 2017-08-08 | $34.85 | $35.15 | $34.60 | $34.90 | $33.72 | 175,934 |
| 2017-08-07 | $35.10 | $35.45 | $34.40 | $34.95 | $33.77 | 219,238 |
| 2017-08-04 | $33.65 | $35.30 | $32.85 | $35.20 | $34.01 | 246,896 |
| 2017-08-03 | $33.40 | $33.80 | $29.95 | $33.70 | $32.56 | 686,344 |
| 2017-08-02 | $33.95 | $34.05 | $33.35 | $33.75 | $32.61 | 88,928 |
| 2017-08-01 | $34.00 | $34.25 | $33.55 | $33.95 | $32.80 | 136,218 |
| 2017-07-31 | $33.75 | $34.00 | $33.25 | $33.80 | $32.65 | 179,446 |
| 2017-07-28 | $33.85 | $34.10 | $33.48 | $33.80 | $32.65 | 123,503 |
| 2017-07-27 | $34.45 | $34.60 | $33.75 | $33.90 | $32.75 | 131,427 |
| 2017-07-26 | $35.25 | $35.25 | $34.30 | $34.40 | $33.23 | 151,928 |
| 2017-07-25 | $35.40 | $35.80 | $34.85 | $35.00 | $33.81 | 379,434 |
| 2017-07-24 | $37.30 | $37.30 | $34.90 | $35.20 | $34.01 | 259,463 |
| 2017-07-21 | $37.70 | $37.75 | $37.25 | $37.30 | $36.04 | 101,553 |
| 2017-07-20 | $37.60 | $37.70 | $37.05 | $37.50 | $36.23 | 67,047 |
| 2017-07-19 | $37.15 | $37.60 | $37.15 | $37.55 | $36.28 | 55,334 |
| 2017-07-18 | $37.55 | $37.70 | $37.00 | $37.15 | $35.89 | 63,458 |
| 2017-07-17 | $37.45 | $37.75 | $37.20 | $37.65 | $36.37 | 77,555 |
| 2017-07-14 | $37.45 | $37.80 | $37.10 | $37.50 | $36.23 | 84,577 |
| 2017-07-13 | $37.55 | $37.55 | $36.85 | $37.55 | $36.28 | 85,280 |
| 2017-07-12 | $37.55 | $37.75 | $37.10 | $37.55 | $36.28 | 65,505 |
| 2017-07-11 | $37.20 | $37.55 | $36.75 | $37.30 | $36.04 | 161,431 |
| 2017-07-10 | $37.10 | $37.61 | $36.75 | $37.25 | $35.99 | 99,653 |
| 2017-07-07 | $36.90 | $37.55 | $36.75 | $37.20 | $35.94 | 69,376 |
| 2017-07-06 | $36.80 | $37.20 | $36.55 | $36.60 | $35.36 | 80,136 |
| 2017-07-05 | $36.95 | $37.30 | $36.80 | $37.05 | $35.79 | 85,025 |
| 2017-07-03 | $37.00 | $37.20 | $36.75 | $37.00 | $35.75 | 52,991 |
| 2017-06-30 | $36.45 | $36.95 | $36.10 | $36.85 | $35.60 | 104,415 |
| 2017-06-29 | $36.40 | $36.85 | $35.85 | $36.40 | $35.17 | 155,148 |
| 2017-06-28 | $36.00 | $36.30 | $35.68 | $36.30 | $35.07 | 174,879 |
| 2017-06-27 | $36.05 | $36.50 | $35.65 | $35.65 | $34.44 | 107,099 |
| 2017-06-26 | $36.25 | $36.25 | $35.80 | $36.05 | $34.83 | 74,801 |
| 2017-06-23 | $36.00 | $36.25 | $35.85 | $36.20 | $34.97 | 142,694 |
| 2017-06-22 | $36.25 | $36.35 | $35.80 | $36.10 | $34.88 | 92,890 |
| 2017-06-21 | $36.90 | $36.96 | $36.10 | $36.15 | $34.92 | 106,378 |
| 2017-06-20 | $37.10 | $37.40 | $36.63 | $36.85 | $35.60 | 85,025 |
| 2017-06-19 | $37.40 | $37.60 | $37.10 | $37.25 | $35.99 | 120,078 |
| 2017-06-16 | $37.30 | $37.70 | $37.10 | $37.30 | $36.04 | 216,532 |
| 2017-06-15 | $37.70 | $38.20 | $37.60 | $37.65 | $36.37 | 95,975 |
| 2017-06-14 | $37.85 | $38.20 | $37.75 | $38.10 | $36.81 | 120,471 |
| 2017-06-13 | $37.45 | $38.00 | $37.25 | $37.95 | $36.66 | 141,909 |
| 2017-06-12 | $37.40 | $37.80 | $35.99 | $37.30 | $36.04 | 149,220 |
| 2017-06-09 | $36.90 | $37.65 | $36.75 | $37.55 | $36.28 | 180,304 |
| 2017-06-08 | $36.15 | $36.95 | $36.00 | $36.75 | $35.50 | 91,388 |
| 2017-06-07 | $36.50 | $36.65 | $35.93 | $36.10 | $34.88 | 79,706 |
| 2017-06-06 | $36.60 | $36.80 | $36.35 | $36.55 | $35.18 | 108,476 |
| 2017-06-05 | $37.30 | $37.42 | $36.85 | $36.90 | $35.52 | 57,856 |
| 2017-06-02 | $36.75 | $37.75 | $36.60 | $37.30 | $35.91 | 126,660 |
| 2017-06-01 | $36.25 | $36.80 | $36.05 | $36.75 | $35.38 | 92,593 |
| 2017-05-31 | $36.30 | $36.35 | $35.75 | $36.18 | $34.82 | 167,147 |
| 2017-05-30 | $36.40 | $36.55 | $36.00 | $36.15 | $34.80 | 81,472 |
| 2017-05-26 | $36.30 | $36.75 | $36.25 | $36.55 | $35.18 | 82,540 |
| 2017-05-25 | $37.05 | $37.05 | $36.25 | $36.45 | $35.09 | 81,702 |
| 2017-05-24 | $36.75 | $37.05 | $36.25 | $36.90 | $35.52 | 118,827 |
| 2017-05-23 | $36.95 | $36.95 | $36.25 | $36.65 | $35.28 | 109,743 |
| 2017-05-22 | $36.85 | $37.00 | $36.35 | $36.80 | $35.43 | 92,713 |
| 2017-05-19 | $35.55 | $36.95 | $35.55 | $36.65 | $35.28 | 193,155 |
| 2017-05-18 | $35.50 | $36.00 | $35.30 | $35.50 | $34.17 | 127,711 |
| 2017-05-17 | $35.95 | $36.55 | $35.45 | $35.45 | $34.13 | 196,295 |
| 2017-05-16 | $36.60 | $36.80 | $36.20 | $36.65 | $35.28 | 107,911 |
| 2017-05-15 | $36.30 | $36.85 | $36.30 | $36.60 | $35.23 | 85,039 |
| 2017-05-12 | $36.60 | $36.80 | $36.30 | $36.30 | $34.94 | 90,962 |
| 2017-05-11 | $36.45 | $36.95 | $36.10 | $36.75 | $35.38 | 74,463 |
| 2017-05-10 | $36.90 | $37.10 | $36.45 | $36.55 | $35.18 | 90,458 |
| 2017-05-09 | $36.95 | $37.20 | $36.50 | $37.00 | $35.62 | 150,088 |
| 2017-05-08 | $36.20 | $36.95 | $36.05 | $36.90 | $35.52 | 130,265 |
| 2017-05-05 | $37.50 | $37.55 | $36.10 | $36.25 | $34.90 | 186,348 |
| 2017-05-04 | $37.25 | $37.70 | $36.80 | $37.25 | $35.86 | 118,261 |
| 2017-05-03 | $37.30 | $37.40 | $36.90 | $37.20 | $35.81 | 91,843 |
| 2017-05-02 | $37.45 | $37.70 | $37.15 | $37.50 | $36.10 | 121,690 |
| 2017-05-01 | $36.70 | $37.45 | $36.50 | $37.45 | $36.05 | 132,351 |
| 2017-04-28 | $37.25 | $37.65 | $36.60 | $36.65 | $35.28 | 117,103 |
| 2017-04-27 | $37.35 | $37.60 | $37.03 | $37.30 | $35.91 | 133,277 |
| 2017-04-26 | $37.05 | $37.75 | $36.50 | $37.25 | $35.86 | 218,232 |
| 2017-04-25 | $37.00 | $37.75 | $36.95 | $37.00 | $35.62 | 118,054 |
| 2017-04-24 | $36.85 | $37.00 | $36.55 | $36.75 | $35.38 | 93,402 |
| 2017-04-21 | $35.75 | $36.50 | $35.45 | $36.20 | $34.85 | 186,332 |
| 2017-04-20 | $35.05 | $35.98 | $35.05 | $35.85 | $34.51 | 110,599 |
| 2017-04-19 | $34.75 | $35.00 | $34.60 | $34.90 | $33.60 | 114,167 |
| 2017-04-18 | $34.40 | $34.80 | $34.40 | $34.60 | $33.31 | 102,285 |
| 2017-04-17 | $34.10 | $34.70 | $34.00 | $34.65 | $33.36 | 99,430 |
| 2017-04-13 | $34.15 | $34.45 | $33.90 | $33.95 | $32.68 | 98,522 |
| 2017-04-12 | $35.15 | $35.20 | $34.20 | $34.30 | $33.02 | 104,838 |
| 2017-04-11 | $34.25 | $35.30 | $34.15 | $35.25 | $33.93 | 94,858 |
| 2017-04-10 | $34.30 | $34.80 | $34.00 | $34.40 | $33.11 | 80,772 |
| 2017-04-07 | $34.30 | $34.60 | $34.15 | $34.30 | $33.02 | 158,514 |
| 2017-04-06 | $34.25 | $34.75 | $34.05 | $34.40 | $33.11 | 102,179 |
| 2017-04-05 | $34.90 | $35.40 | $34.10 | $34.20 | $32.92 | 122,166 |
| 2017-04-04 | $34.30 | $34.95 | $34.30 | $34.75 | $33.45 | 151,266 |
| 2017-04-03 | $35.30 | $35.45 | $33.85 | $34.35 | $33.07 | 231,423 |
| 2017-03-31 | $35.20 | $35.65 | $35.05 | $35.35 | $34.03 | 200,103 |
| 2017-03-30 | $35.00 | $35.30 | $34.90 | $35.25 | $33.93 | 129,707 |
| 2017-03-29 | $34.70 | $35.20 | $34.40 | $34.95 | $33.64 | 122,874 |
| 2017-03-28 | $34.90 | $35.19 | $34.70 | $34.80 | $33.50 | 190,005 |
| 2017-03-27 | $35.70 | $35.90 | $35.00 | $35.05 | $33.74 | 172,194 |
| 2017-03-24 | $36.50 | $36.75 | $35.90 | $36.25 | $34.90 | 189,627 |
| 2017-03-23 | $35.60 | $36.45 | $35.55 | $36.35 | $34.99 | 117,924 |
| 2017-03-22 | $35.75 | $36.00 | $35.45 | $35.60 | $34.27 | 156,636 |
| 2017-03-21 | $36.95 | $36.95 | $35.80 | $35.90 | $34.56 | 214,510 |
| 2017-03-20 | $36.85 | $37.10 | $36.45 | $36.70 | $35.33 | 134,498 |
| 2017-03-17 | $36.60 | $37.05 | $36.30 | $37.00 | $35.62 | 389,448 |
| 2017-03-16 | $36.20 | $36.60 | $36.15 | $36.55 | $35.18 | 149,253 |
| 2017-03-15 | $35.60 | $36.30 | $35.35 | $36.20 | $34.85 | 198,797 |
| 2017-03-14 | $35.10 | $35.50 | $34.90 | $35.35 | $34.03 | 126,648 |
| 2017-03-13 | $35.30 | $35.68 | $35.28 | $35.35 | $34.03 | 139,591 |
| 2017-03-10 | $35.15 | $35.50 | $34.80 | $35.40 | $34.08 | 194,982 |
| 2017-03-09 | $34.85 | $35.08 | $34.65 | $34.95 | $33.64 | 149,968 |
| 2017-03-08 | $35.00 | $35.16 | $34.55 | $34.85 | $33.55 | 178,069 |
| 2017-03-07 | $34.60 | $35.10 | $34.45 | $34.90 | $33.60 | 214,209 |
| 2017-03-06 | $35.00 | $35.20 | $34.35 | $34.80 | $33.50 | 271,436 |
| 2017-03-03 | $35.50 | $35.85 | $35.05 | $35.30 | $33.98 | 215,005 |
| 2017-03-02 | $35.20 | $35.65 | $35.00 | $35.55 | $34.22 | 261,176 |
| 2017-03-01 | $34.10 | $35.35 | $34.10 | $35.30 | $33.98 | 243,340 |
| 2017-02-28 | $34.00 | $34.05 | $33.25 | $33.65 | $32.39 | 218,710 |
| 2017-02-27 | $34.45 | $34.50 | $33.80 | $34.15 | $32.87 | 185,554 |
| 2017-02-24 | $34.80 | $34.80 | $33.10 | $34.50 | $33.21 | 294,113 |
| 2017-02-23 | $32.50 | $34.28 | $30.10 | $31.95 | $30.76 | 526,769 |
| 2017-02-22 | $34.50 | $34.55 | $33.60 | $34.40 | $33.11 | 166,959 |
| 2017-02-21 | $34.35 | $34.95 | $34.28 | $34.65 | $33.36 | 138,806 |
| 2017-02-17 | $35.00 | $35.00 | $34.25 | $34.35 | $33.07 | 166,861 |
| 2017-02-16 | $34.70 | $35.00 | $34.25 | $34.95 | $33.64 | 104,854 |
| 2017-02-15 | $34.20 | $34.91 | $34.15 | $34.60 | $33.31 | 129,436 |
| 2017-02-14 | $34.75 | $34.75 | $34.15 | $34.45 | $33.16 | 89,743 |
| 2017-02-13 | $34.50 | $35.00 | $34.50 | $35.00 | $33.69 | 145,982 |
| 2017-02-10 | $34.55 | $34.75 | $34.00 | $34.35 | $33.07 | 135,968 |
| 2017-02-09 | $34.10 | $34.50 | $34.05 | $34.35 | $33.07 | 112,383 |
| 2017-02-08 | $33.75 | $34.10 | $33.60 | $33.95 | $32.68 | 84,320 |
| 2017-02-07 | $33.65 | $34.00 | $33.45 | $34.00 | $32.73 | 98,410 |
| 2017-02-06 | $33.90 | $33.98 | $33.55 | $33.60 | $32.34 | 110,125 |
| 2017-02-03 | $33.50 | $34.00 | $33.45 | $34.00 | $32.73 | 87,673 |
| 2017-02-02 | $33.90 | $33.90 | $33.40 | $33.50 | $32.25 | 101,707 |
| 2017-02-01 | $34.15 | $34.20 | $33.50 | $33.90 | $32.63 | 97,587 |
| 2017-01-31 | $33.70 | $34.03 | $33.33 | $33.95 | $32.68 | 144,005 |
| 2017-01-30 | $34.60 | $34.65 | $33.85 | $33.90 | $32.63 | 139,716 |
| 2017-01-27 | $34.85 | $35.05 | $34.70 | $35.00 | $33.69 | 159,492 |
| 2017-01-26 | $34.55 | $34.95 | $34.25 | $34.85 | $33.55 | 116,939 |
| 2017-01-25 | $34.25 | $35.05 | $34.15 | $34.65 | $33.36 | 121,665 |
| 2017-01-24 | $33.00 | $34.00 | $33.00 | $33.90 | $32.63 | 108,230 |
| 2017-01-23 | $32.50 | $32.90 | $32.45 | $32.80 | $31.57 | 116,561 |
| 2017-01-20 | $32.30 | $33.05 | $32.20 | $32.70 | $31.48 | 115,400 |
| 2017-01-19 | $32.30 | $32.60 | $32.00 | $32.25 | $31.05 | 112,656 |
| 2017-01-18 | $32.30 | $32.50 | $32.00 | $32.20 | $31.00 | 102,675 |
| 2017-01-17 | $32.60 | $32.60 | $31.96 | $32.40 | $31.19 | 116,168 |
| 2017-01-13 | $32.75 | $33.30 | $32.75 | $32.90 | $31.67 | 118,797 |
| 2017-01-12 | $33.35 | $33.50 | $32.05 | $32.60 | $31.38 | 119,268 |
| 2017-01-11 | $33.30 | $33.75 | $33.05 | $33.75 | $32.49 | 150,610 |
| 2017-01-10 | $32.95 | $33.45 | $32.60 | $33.40 | $32.15 | 184,427 |
| 2017-01-09 | $32.50 | $33.20 | $32.25 | $32.80 | $31.57 | 261,311 |
| 2017-01-06 | $33.15 | $33.40 | $32.65 | $32.70 | $31.48 | 80,146 |
| 2017-01-05 | $34.05 | $34.10 | $32.70 | $33.10 | $31.86 | 146,562 |
| 2017-01-04 | $33.45 | $34.16 | $33.25 | $34.10 | $32.83 | 144,981 |
| 2017-01-03 | $33.45 | $33.70 | $32.95 | $33.35 | $32.10 | 137,664 |
| 2016-12-30 | $33.75 | $33.75 | $32.90 | $33.05 | $31.82 | 99,935 |
| 2016-12-29 | $33.50 | $33.75 | $33.30 | $33.55 | $32.30 | 59,860 |
| 2016-12-28 | $33.80 | $33.80 | $33.20 | $33.40 | $32.15 | 28,177 |
| 2016-12-27 | $33.35 | $33.85 | $33.35 | $33.70 | $32.44 | 26,328 |
| 2016-12-23 | $32.95 | $33.25 | $32.85 | $33.25 | $32.01 | 68,484 |
| 2016-12-22 | $33.10 | $33.63 | $32.80 | $32.80 | $31.57 | 109,946 |
| 2016-12-21 | $33.35 | $33.65 | $33.05 | $33.10 | $31.86 | 96,845 |
| 2016-12-20 | $33.10 | $33.50 | $32.95 | $33.50 | $32.25 | 199,453 |
| 2016-12-19 | $32.65 | $33.20 | $32.25 | $32.75 | $31.53 | 159,303 |
| 2016-12-16 | $32.85 | $33.30 | $32.55 | $32.70 | $31.48 | 394,445 |
| 2016-12-15 | $32.70 | $33.00 | $32.25 | $32.75 | $31.53 | 178,553 |
| 2016-12-14 | $32.60 | $33.25 | $32.55 | $32.60 | $31.38 | 136,736 |
| 2016-12-13 | $33.05 | $33.50 | $32.60 | $32.70 | $31.48 | 169,073 |
| 2016-12-12 | $33.10 | $33.40 | $32.80 | $33.05 | $31.82 | 235,541 |
| 2016-12-09 | $32.95 | $33.40 | $32.75 | $33.05 | $31.82 | 265,376 |
| 2016-12-08 | $32.65 | $33.00 | $32.55 | $32.95 | $31.72 | 240,995 |
| 2016-12-07 | $32.60 | $32.80 | $32.44 | $32.70 | $31.48 | 181,666 |
| 2016-12-06 | $32.80 | $32.95 | $32.40 | $32.75 | $31.53 | 169,375 |
| 2016-12-05 | $32.75 | $33.40 | $32.35 | $32.85 | $31.62 | 153,576 |
| 2016-12-02 | $32.60 | $32.70 | $32.15 | $32.50 | $31.29 | 95,401 |
| 2016-12-01 | $33.05 | $33.50 | $32.35 | $32.70 | $31.48 | 134,842 |
| 2016-11-30 | $33.35 | $33.50 | $32.55 | $32.90 | $31.67 | 122,296 |
| 2016-11-29 | $33.50 | $33.50 | $32.00 | $33.20 | $31.83 | 148,567 |
| 2016-11-28 | $33.70 | $33.78 | $33.23 | $33.50 | $32.12 | 117,302 |
| 2016-11-25 | $33.45 | $33.90 | $33.15 | $33.90 | $32.51 | 50,705 |
| 2016-11-23 | $32.90 | $33.55 | $32.85 | $33.40 | $32.03 | 117,253 |
| 2016-11-22 | $32.95 | $33.10 | $32.63 | $33.05 | $31.69 | 169,905 |
| 2016-11-21 | $32.90 | $33.15 | $32.60 | $32.90 | $31.55 | 156,879 |
| 2016-11-18 | $33.00 | $33.05 | $32.70 | $32.80 | $31.45 | 153,997 |
| 2016-11-17 | $32.60 | $33.00 | $32.60 | $32.85 | $31.50 | 120,494 |
| 2016-11-16 | $32.25 | $32.40 | $31.95 | $32.40 | $31.07 | 134,968 |
| 2016-11-15 | $33.50 | $33.50 | $32.20 | $32.30 | $30.97 | 163,134 |
| 2016-11-14 | $32.25 | $33.10 | $32.20 | $33.05 | $31.69 | 206,347 |
| 2016-11-11 | $30.40 | $32.20 | $30.40 | $32.20 | $30.88 | 292,958 |
| 2016-11-10 | $29.95 | $30.60 | $29.30 | $30.38 | $29.13 | 269,077 |
| 2016-11-09 | $28.35 | $30.10 | $28.15 | $29.80 | $28.57 | 154,847 |
| 2016-11-08 | $28.25 | $28.70 | $28.08 | $28.35 | $27.18 | 80,665 |
| 2016-11-07 | $28.10 | $28.50 | $27.90 | $28.35 | $27.18 | 101,192 |
| 2016-11-04 | $27.50 | $28.81 | $27.50 | $27.55 | $26.42 | 155,491 |
| 2016-11-03 | $28.75 | $28.75 | $27.45 | $27.55 | $26.42 | 187,533 |
| 2016-11-02 | $29.05 | $29.28 | $28.55 | $28.55 | $27.38 | 115,429 |
| 2016-11-01 | $30.10 | $30.19 | $28.55 | $29.05 | $27.85 | 148,300 |
| 2016-10-31 | $29.60 | $30.00 | $29.15 | $29.95 | $28.72 | 154,445 |
| 2016-10-28 | $29.40 | $29.60 | $29.25 | $29.45 | $28.24 | 96,555 |
| 2016-10-27 | $29.25 | $29.55 | $29.05 | $29.50 | $28.29 | 112,960 |
| 2016-10-26 | $29.30 | $29.55 | $28.90 | $29.15 | $27.95 | 148,399 |
| 2016-10-25 | $29.80 | $29.80 | $29.15 | $29.55 | $28.33 | 135,049 |
| 2016-10-24 | $29.75 | $30.10 | $29.25 | $29.80 | $28.57 | 122,053 |
| 2016-10-21 | $28.60 | $29.60 | $28.60 | $29.55 | $28.33 | 112,764 |
| 2016-10-20 | $28.55 | $29.15 | $28.50 | $28.90 | $27.71 | 80,477 |
| 2016-10-19 | $29.30 | $29.30 | $28.66 | $28.85 | $27.66 | 118,815 |
| 2016-10-18 | $29.60 | $29.85 | $29.10 | $29.20 | $28.00 | 115,161 |
| 2016-10-17 | $29.25 | $29.35 | $28.90 | $29.30 | $28.09 | 72,027 |
| 2016-10-14 | $29.50 | $29.70 | $29.25 | $29.35 | $28.14 | 68,668 |
| 2016-10-13 | $29.50 | $29.50 | $29.05 | $29.30 | $28.09 | 76,815 |
| 2016-10-12 | $29.45 | $30.35 | $29.40 | $29.60 | $28.38 | 66,471 |
| 2016-10-11 | $29.95 | $30.09 | $29.35 | $29.50 | $28.29 | 119,125 |
| 2016-10-10 | $29.60 | $30.10 | $29.60 | $29.95 | $28.72 | 52,244 |
| 2016-10-07 | $30.64 | $30.64 | $29.53 | $29.59 | $28.37 | 273,711 |
| 2016-10-06 | $30.51 | $30.75 | $30.21 | $30.73 | $29.47 | 134,383 |
| 2016-10-05 | $30.05 | $30.80 | $29.86 | $30.48 | $29.23 | 159,024 |
| 2016-10-04 | $29.11 | $29.98 | $29.11 | $29.90 | $28.67 | 210,859 |
| 2016-10-03 | $28.72 | $29.22 | $28.36 | $29.17 | $27.97 | 131,088 |
| 2016-09-30 | $28.41 | $29.02 | $28.29 | $28.82 | $27.63 | 172,489 |
| 2016-09-29 | $28.34 | $28.52 | $28.20 | $28.22 | $27.06 | 66,147 |
| 2016-09-28 | $28.38 | $28.49 | $28.14 | $28.36 | $27.19 | 92,952 |
| 2016-09-27 | $28.07 | $28.40 | $27.96 | $28.32 | $27.15 | 77,715 |
| 2016-09-26 | $28.20 | $28.42 | $27.87 | $28.03 | $26.88 | 98,208 |
| 2016-09-23 | $28.72 | $28.85 | $28.36 | $28.41 | $27.24 | 109,257 |
| 2016-09-22 | $28.61 | $28.96 | $28.61 | $28.79 | $27.61 | 131,340 |
| 2016-09-21 | $28.46 | $28.81 | $28.25 | $28.55 | $27.38 | 104,709 |
| 2016-09-20 | $28.40 | $28.72 | $28.31 | $28.41 | $27.24 | 171,222 |
| 2016-09-19 | $28.38 | $28.65 | $28.15 | $28.35 | $27.18 | 100,502 |
| 2016-09-16 | $27.70 | $28.16 | $27.25 | $28.16 | $27.00 | 254,813 |
| 2016-09-15 | $27.35 | $27.76 | $27.26 | $27.56 | $26.43 | 68,369 |
| 2016-09-14 | $27.34 | $27.36 | $27.11 | $27.30 | $26.18 | 93,336 |
| 2016-09-13 | $27.30 | $27.45 | $27.12 | $27.24 | $26.12 | 132,003 |
| 2016-09-12 | $26.84 | $27.59 | $26.51 | $27.59 | $26.45 | 211,764 |
| 2016-09-09 | $27.75 | $27.75 | $26.86 | $26.87 | $25.76 | 161,023 |
| 2016-09-08 | $28.80 | $28.80 | $27.90 | $28.03 | $26.88 | 95,245 |
| 2016-09-07 | $28.99 | $29.23 | $28.71 | $28.81 | $27.62 | 90,242 |
| 2016-09-06 | $29.06 | $29.15 | $28.56 | $29.04 | $27.85 | 99,938 |
| 2016-09-02 | $28.65 | $29.00 | $28.65 | $28.99 | $27.80 | 147,768 |
| 2016-09-01 | $28.21 | $28.66 | $28.00 | $28.62 | $27.44 | 111,529 |
| 2016-08-31 | $28.13 | $28.56 | $27.71 | $28.30 | $27.14 | 217,082 |
| 2016-08-30 | $28.01 | $28.17 | $27.84 | $28.17 | $27.01 | 58,241 |
| 2016-08-29 | $27.73 | $28.05 | $27.68 | $27.97 | $26.82 | 47,380 |
| 2016-08-26 | $27.95 | $28.08 | $27.50 | $27.68 | $26.54 | 46,083 |
| 2016-08-25 | $27.78 | $28.06 | $27.67 | $27.92 | $26.77 | 74,480 |
| 2016-08-24 | $27.85 | $28.10 | $27.72 | $27.98 | $26.83 | 85,879 |
| 2016-08-23 | $27.70 | $28.00 | $27.11 | $27.87 | $26.72 | 60,025 |
| 2016-08-22 | $27.52 | $27.73 | $27.27 | $27.69 | $26.55 | 69,822 |
| 2016-08-19 | $27.55 | $27.77 | $27.06 | $27.66 | $26.52 | 122,591 |
| 2016-08-18 | $27.31 | $27.64 | $27.21 | $27.56 | $26.43 | 79,833 |
| 2016-08-17 | $27.11 | $27.49 | $26.84 | $27.23 | $26.11 | 97,523 |
| 2016-08-16 | $27.29 | $27.44 | $27.02 | $27.04 | $25.93 | 83,195 |
| 2016-08-15 | $27.04 | $27.54 | $27.04 | $27.32 | $26.20 | 83,312 |
| 2016-08-12 | $27.43 | $27.43 | $27.06 | $27.22 | $26.10 | 51,177 |
| 2016-08-11 | $27.46 | $27.79 | $27.20 | $27.57 | $26.44 | 96,056 |
| 2016-08-10 | $27.27 | $27.38 | $27.11 | $27.35 | $26.22 | 100,773 |
| 2016-08-09 | $27.29 | $27.43 | $27.03 | $27.23 | $26.11 | 118,769 |
| 2016-08-08 | $26.70 | $27.29 | $26.59 | $27.25 | $26.13 | 150,385 |
| 2016-08-05 | $25.75 | $26.79 | $25.75 | $26.63 | $25.53 | 185,071 |
| 2016-08-04 | $26.45 | $26.47 | $25.33 | $25.75 | $24.69 | 196,997 |
| 2016-08-03 | $26.25 | $26.35 | $26.09 | $26.30 | $25.22 | 95,576 |
| 2016-08-02 | $26.49 | $26.79 | $26.13 | $26.32 | $25.24 | 114,730 |
| 2016-08-01 | $26.37 | $26.66 | $26.12 | $26.47 | $25.38 | 127,854 |
| 2016-07-29 | $26.59 | $26.71 | $26.38 | $26.48 | $25.39 | 121,006 |
| 2016-07-28 | $26.47 | $26.79 | $26.44 | $26.60 | $25.51 | 98,982 |
| 2016-07-27 | $26.73 | $26.74 | $26.47 | $26.55 | $25.46 | 235,245 |
| 2016-07-26 | $26.54 | $26.80 | $26.41 | $26.59 | $25.50 | 79,499 |
| 2016-07-25 | $26.53 | $26.65 | $26.47 | $26.55 | $25.46 | 60,017 |
| 2016-07-22 | $26.49 | $26.86 | $26.26 | $26.54 | $25.45 | 86,057 |
| 2016-07-21 | $27.11 | $27.17 | $26.35 | $26.52 | $25.43 | 138,779 |
| 2016-07-20 | $27.54 | $27.54 | $27.17 | $27.21 | $26.09 | 190,027 |
| 2016-07-19 | $27.93 | $27.96 | $27.53 | $27.55 | $26.42 | 123,115 |
| 2016-07-18 | $28.02 | $28.15 | $27.73 | $27.84 | $26.69 | 100,836 |
| 2016-07-15 | $28.21 | $28.44 | $27.96 | $28.11 | $26.95 | 110,925 |
| 2016-07-14 | $28.70 | $28.70 | $27.91 | $27.99 | $26.84 | 76,277 |
| 2016-07-13 | $28.37 | $28.70 | $28.16 | $28.42 | $27.25 | 162,210 |
| 2016-07-12 | $28.01 | $28.40 | $27.01 | $28.18 | $27.02 | 111,316 |
| 2016-07-11 | $27.43 | $28.16 | $27.27 | $27.88 | $26.73 | 127,442 |
| 2016-07-08 | $27.00 | $27.48 | $26.88 | $27.42 | $26.29 | 242,709 |
| 2016-07-07 | $27.03 | $27.20 | $26.74 | $26.84 | $25.74 | 118,150 |
| 2016-07-06 | $26.96 | $27.09 | $26.50 | $27.06 | $25.95 | 92,491 |
| 2016-07-05 | $27.16 | $27.16 | $26.74 | $26.99 | $25.88 | 103,424 |
| 2016-07-01 | $27.60 | $27.84 | $27.16 | $27.24 | $26.12 | 112,559 |
| 2016-06-30 | $26.55 | $27.52 | $26.47 | $27.51 | $26.38 | 176,499 |
| 2016-06-29 | $26.21 | $26.65 | $26.18 | $26.55 | $25.46 | 109,842 |
| 2016-06-28 | $26.46 | $26.66 | $25.89 | $25.93 | $24.86 | 177,402 |
| 2016-06-27 | $26.04 | $26.54 | $25.80 | $26.19 | $25.11 | 379,927 |
| 2016-06-24 | $25.59 | $26.85 | $25.59 | $26.27 | $25.19 | 271,784 |
| 2016-06-23 | $26.45 | $26.88 | $26.45 | $26.86 | $25.75 | 103,656 |
| 2016-06-22 | $26.14 | $26.40 | $25.97 | $26.16 | $25.08 | 112,206 |
| 2016-06-21 | $26.26 | $26.51 | $25.91 | $26.03 | $24.96 | 93,306 |
| 2016-06-20 | $26.21 | $26.55 | $26.14 | $26.22 | $25.14 | 124,757 |
| 2016-06-17 | $26.06 | $26.15 | $25.73 | $25.85 | $24.79 | 255,110 |
| 2016-06-16 | $25.78 | $26.06 | $25.57 | $25.97 | $24.90 | 122,026 |
| 2016-06-15 | $26.49 | $26.57 | $26.00 | $26.02 | $24.95 | 120,735 |
| 2016-06-14 | $26.66 | $26.66 | $25.93 | $26.28 | $25.20 | 150,186 |
| 2016-06-13 | $27.04 | $27.11 | $26.58 | $26.66 | $25.56 | 86,171 |
| 2016-06-10 | $27.37 | $27.51 | $27.09 | $27.14 | $26.02 | 63,478 |
| 2016-06-09 | $27.56 | $27.76 | $27.29 | $27.68 | $26.54 | 62,591 |
| 2016-06-08 | $27.44 | $27.81 | $27.31 | $27.75 | $26.61 | 108,915 |
| 2016-06-07 | $27.48 | $27.76 | $27.35 | $27.48 | $26.25 | 95,271 |
| 2016-06-06 | $27.62 | $27.85 | $27.39 | $27.51 | $26.27 | 172,257 |
| 2016-06-03 | $27.89 | $27.89 | $27.40 | $27.67 | $26.43 | 79,154 |
| 2016-06-02 | $27.85 | $27.91 | $27.36 | $27.90 | $26.65 | 100,803 |
| 2016-06-01 | $27.41 | $28.17 | $27.23 | $28.04 | $26.78 | 131,716 |
| 2016-05-31 | $27.94 | $27.94 | $27.13 | $27.44 | $26.21 | 292,141 |
| 2016-05-27 | $27.88 | $28.11 | $27.71 | $27.94 | $26.68 | 197,126 |
| 2016-05-26 | $28.05 | $28.38 | $27.75 | $27.80 | $26.55 | 150,168 |
| 2016-05-25 | $28.24 | $28.44 | $28.03 | $28.17 | $26.90 | 116,122 |
| 2016-05-24 | $27.50 | $28.22 | $27.50 | $28.14 | $26.88 | 121,301 |
| 2016-05-23 | $27.36 | $27.58 | $27.00 | $27.27 | $26.04 | 96,162 |
| 2016-05-20 | $27.13 | $27.56 | $26.96 | $27.37 | $26.14 | 122,844 |
| 2016-05-19 | $27.02 | $27.38 | $26.58 | $26.94 | $25.73 | 110,662 |
| 2016-05-18 | $27.06 | $27.55 | $26.86 | $27.30 | $26.07 | 184,168 |
| 2016-05-17 | $28.27 | $28.27 | $27.00 | $27.24 | $26.02 | 214,444 |
| 2016-05-16 | $27.70 | $28.57 | $27.64 | $28.27 | $27.00 | 203,491 |
| 2016-05-13 | $27.24 | $28.45 | $27.24 | $27.85 | $26.60 | 156,465 |
| 2016-05-12 | $27.67 | $27.89 | $27.27 | $27.34 | $26.11 | 128,152 |
| 2016-05-11 | $28.24 | $28.29 | $27.59 | $27.59 | $26.35 | 121,241 |
| 2016-05-10 | $27.75 | $28.61 | $27.62 | $28.25 | $26.98 | 159,106 |
| 2016-05-09 | $28.00 | $28.18 | $27.60 | $27.79 | $26.54 | 271,706 |
| 2016-05-06 | $27.83 | $28.16 | $27.63 | $28.00 | $26.74 | 275,766 |
| 2016-05-05 | $25.93 | $28.14 | $25.92 | $27.98 | $26.72 | 234,472 |
| 2016-05-04 | $26.13 | $26.47 | $25.47 | $25.65 | $24.50 | 287,748 |
| 2016-05-03 | $26.63 | $26.79 | $26.12 | $26.20 | $25.02 | 108,017 |
| 2016-05-02 | $26.64 | $26.96 | $26.37 | $26.82 | $25.61 | 161,944 |
| 2016-04-29 | $26.58 | $26.93 | $26.20 | $26.52 | $25.33 | 300,613 |
| 2016-04-28 | $27.01 | $27.29 | $26.43 | $26.50 | $25.31 | 115,007 |
| 2016-04-27 | $26.98 | $27.44 | $26.84 | $27.21 | $25.99 | 223,322 |
| 2016-04-26 | $26.70 | $27.07 | $26.63 | $27.05 | $25.83 | 274,640 |
| 2016-04-25 | $27.39 | $27.39 | $26.40 | $26.57 | $25.38 | 146,840 |
| 2016-04-22 | $27.04 | $27.75 | $27.04 | $27.54 | $26.30 | 158,338 |
| 2016-04-21 | $27.14 | $27.42 | $26.93 | $27.00 | $25.79 | 202,848 |
| 2016-04-20 | $26.97 | $27.30 | $26.75 | $27.14 | $25.92 | 122,346 |
| 2016-04-19 | $27.41 | $27.53 | $26.89 | $26.89 | $25.68 | 161,609 |
| 2016-04-18 | $27.24 | $27.38 | $27.13 | $27.25 | $26.03 | 119,634 |
| 2016-04-15 | $27.45 | $27.60 | $27.14 | $27.27 | $26.04 | 105,100 |
| 2016-04-14 | $27.32 | $27.82 | $26.71 | $27.59 | $26.35 | 196,257 |
| 2016-04-13 | $26.66 | $27.40 | $26.66 | $27.36 | $26.13 | 262,486 |
| 2016-04-12 | $26.55 | $27.06 | $26.55 | $26.63 | $25.43 | 184,113 |
| 2016-04-11 | $26.94 | $27.31 | $26.53 | $26.55 | $25.36 | 187,120 |
| 2016-04-08 | $26.47 | $27.26 | $26.38 | $26.76 | $25.56 | 327,037 |
| 2016-04-07 | $26.60 | $27.19 | $26.26 | $26.35 | $25.17 | 437,156 |
| 2016-04-06 | $26.83 | $26.99 | $26.60 | $26.91 | $25.70 | 299,894 |
| 2016-04-05 | $27.00 | $27.68 | $26.83 | $26.92 | $25.71 | 220,635 |
| 2016-04-04 | $28.25 | $28.27 | $27.14 | $27.19 | $25.97 | 259,046 |
| 2016-04-01 | $27.83 | $28.28 | $27.66 | $28.20 | $26.93 | 132,052 |
| 2016-03-31 | $27.82 | $28.16 | $27.69 | $28.00 | $26.74 | 207,180 |
| 2016-03-30 | $28.15 | $28.28 | $27.53 | $27.80 | $26.55 | 134,513 |
| 2016-03-29 | $26.70 | $28.02 | $26.70 | $28.02 | $26.76 | 190,329 |
| 2016-03-28 | $26.90 | $27.05 | $26.63 | $26.77 | $25.57 | 122,412 |
| 2016-03-24 | $26.60 | $27.02 | $26.60 | $26.93 | $25.72 | 86,551 |
| 2016-03-23 | $27.38 | $27.38 | $26.56 | $26.69 | $25.49 | 220,972 |
| 2016-03-22 | $27.03 | $27.89 | $26.92 | $27.37 | $26.14 | 166,430 |
| 2016-03-21 | $27.00 | $27.51 | $26.61 | $27.11 | $25.89 | 221,340 |
| 2016-03-18 | $26.82 | $27.49 | $26.67 | $27.16 | $25.94 | 381,137 |
| 2016-03-17 | $25.97 | $26.90 | $25.97 | $26.63 | $25.43 | 154,136 |
| 2016-03-16 | $25.35 | $26.23 | $25.35 | $26.04 | $24.87 | 94,019 |
| 2016-03-15 | $25.89 | $26.03 | $25.43 | $25.47 | $24.33 | 114,722 |
| 2016-03-14 | $25.35 | $26.48 | $25.17 | $26.11 | $24.94 | 279,028 |
| 2016-03-11 | $25.38 | $25.48 | $25.08 | $25.27 | $24.13 | 267,143 |
| 2016-03-10 | $25.52 | $25.52 | $25.01 | $25.19 | $24.06 | 120,914 |
| 2016-03-09 | $25.48 | $25.63 | $25.25 | $25.35 | $24.21 | 164,919 |
| 2016-03-08 | $25.75 | $25.75 | $24.84 | $25.39 | $24.25 | 214,647 |
| 2016-03-07 | $25.22 | $25.89 | $25.20 | $25.84 | $24.68 | 219,172 |
| 2016-03-04 | $25.26 | $25.60 | $24.72 | $25.30 | $24.16 | 165,907 |
| 2016-03-03 | $25.26 | $25.80 | $25.26 | $25.38 | $24.24 | 194,195 |
| 2016-03-02 | $25.33 | $25.52 | $25.03 | $25.26 | $24.13 | 166,156 |
| 2016-03-01 | $25.16 | $26.13 | $25.16 | $25.51 | $24.36 | 204,060 |
| 2016-02-29 | $24.97 | $25.85 | $24.76 | $24.80 | $23.69 | 375,833 |
| 2016-02-26 | $24.33 | $25.00 | $24.30 | $24.95 | $23.83 | 269,692 |
| 2016-02-25 | $22.82 | $24.76 | $22.80 | $24.42 | $23.32 | 343,269 |
| 2016-02-24 | $21.08 | $22.81 | $21.08 | $22.42 | $21.41 | 246,251 |
| 2016-02-23 | $21.42 | $21.78 | $21.35 | $21.35 | $20.39 | 98,106 |
| 2016-02-22 | $21.14 | $21.49 | $20.96 | $21.39 | $20.43 | 121,205 |
| 2016-02-19 | $20.80 | $21.04 | $20.55 | $20.97 | $20.03 | 149,658 |
| 2016-02-18 | $20.92 | $21.00 | $20.00 | $20.85 | $19.91 | 131,742 |
| 2016-02-17 | $21.10 | $21.41 | $20.69 | $20.96 | $20.02 | 180,202 |
| 2016-02-16 | $20.87 | $21.10 | $20.62 | $20.94 | $20.00 | 98,238 |
| 2016-02-12 | $20.72 | $20.89 | $20.35 | $20.64 | $19.71 | 81,399 |
| 2016-02-11 | $19.99 | $20.59 | $19.99 | $20.46 | $19.54 | 68,077 |
| 2016-02-10 | $20.28 | $21.00 | $20.28 | $20.39 | $19.47 | 109,701 |
| 2016-02-09 | $20.24 | $20.61 | $19.95 | $20.10 | $19.20 | 124,460 |
| 2016-02-08 | $20.04 | $20.57 | $19.75 | $20.47 | $19.55 | 117,985 |
| 2016-02-05 | $20.85 | $20.99 | $20.16 | $20.21 | $19.30 | 135,339 |
| 2016-02-04 | $20.95 | $21.42 | $20.87 | $20.94 | $20.00 | 95,765 |
| 2016-02-03 | $21.07 | $21.31 | $20.55 | $21.04 | $20.09 | 92,714 |
| 2016-02-02 | $20.98 | $21.29 | $20.81 | $20.88 | $19.94 | 83,230 |
| 2016-02-01 | $21.40 | $21.49 | $20.99 | $21.19 | $20.24 | 109,523 |
| 2016-01-29 | $20.52 | $21.57 | $20.52 | $21.53 | $20.56 | 269,069 |
| 2016-01-28 | $20.67 | $20.71 | $20.28 | $20.44 | $19.52 | 81,074 |
| 2016-01-27 | $20.78 | $20.90 | $20.31 | $20.44 | $19.52 | 147,075 |
| 2016-01-26 | $20.45 | $20.99 | $20.45 | $20.92 | $19.98 | 117,312 |
| 2016-01-25 | $20.53 | $20.92 | $20.28 | $20.32 | $19.41 | 198,275 |
| 2016-01-22 | $20.51 | $20.97 | $20.00 | $20.78 | $19.85 | 163,139 |
| 2016-01-21 | $19.93 | $20.37 | $19.80 | $19.95 | $19.05 | 138,962 |
| 2016-01-20 | $19.28 | $20.23 | $19.06 | $19.93 | $19.03 | 151,430 |
| 2016-01-19 | $20.04 | $20.05 | $19.28 | $19.49 | $18.61 | 140,571 |
| 2016-01-15 | $19.39 | $19.91 | $19.15 | $19.83 | $18.94 | 221,261 |
| 2016-01-14 | $20.01 | $20.25 | $19.75 | $19.98 | $19.08 | 126,836 |
| 2016-01-13 | $20.56 | $20.64 | $19.86 | $19.98 | $19.08 | 213,851 |
| 2016-01-12 | $20.71 | $20.96 | $20.09 | $20.54 | $19.62 | 167,981 |
| 2016-01-11 | $20.60 | $20.76 | $20.18 | $20.66 | $19.73 | 140,954 |
| 2016-01-08 | $21.25 | $21.37 | $20.50 | $20.52 | $19.60 | 191,386 |
| 2016-01-07 | $21.26 | $21.47 | $21.09 | $21.21 | $20.26 | 158,283 |
| 2016-01-06 | $21.86 | $22.01 | $21.60 | $21.69 | $20.72 | 95,706 |
| 2016-01-05 | $22.30 | $22.33 | $21.89 | $22.10 | $21.11 | 123,790 |
| 2016-01-04 | $22.82 | $22.96 | $22.11 | $22.15 | $21.15 | 176,505 |
| 2015-12-31 | $23.57 | $23.84 | $23.19 | $23.22 | $22.18 | 211,134 |
| 2015-12-30 | $23.50 | $23.84 | $23.50 | $23.67 | $22.61 | 131,511 |
| 2015-12-29 | $23.62 | $23.71 | $23.29 | $23.52 | $22.46 | 221,384 |
| 2015-12-28 | $23.64 | $23.77 | $23.38 | $23.52 | $22.46 | 138,725 |
| 2015-12-24 | $23.39 | $23.80 | $23.00 | $23.68 | $22.62 | 102,027 |
| 2015-12-23 | $23.23 | $23.47 | $23.09 | $23.21 | $22.17 | 113,961 |
| 2015-12-22 | $22.90 | $23.14 | $22.56 | $23.10 | $22.06 | 120,171 |
| 2015-12-21 | $22.88 | $23.17 | $22.69 | $22.85 | $21.82 | 104,147 |
| 2015-12-18 | $22.94 | $23.04 | $22.64 | $22.76 | $21.74 | 389,282 |
| 2015-12-17 | $23.59 | $23.61 | $22.97 | $23.08 | $22.04 | 146,134 |
| 2015-12-16 | $23.50 | $23.79 | $23.16 | $23.39 | $22.34 | 132,174 |
| 2015-12-15 | $23.66 | $23.76 | $22.85 | $23.38 | $22.33 | 170,120 |
| 2015-12-14 | $22.64 | $23.54 | $22.64 | $23.51 | $22.45 | 319,711 |
| 2015-12-11 | $22.86 | $23.50 | $22.63 | $22.74 | $21.72 | 346,853 |
| 2015-12-10 | $23.44 | $23.53 | $23.02 | $23.33 | $22.28 | 363,471 |
| 2015-12-09 | $24.27 | $24.73 | $23.39 | $23.42 | $22.37 | 206,857 |
| 2015-12-08 | $23.86 | $24.58 | $23.62 | $24.34 | $23.25 | 274,571 |
| 2015-12-07 | $24.46 | $24.46 | $23.84 | $24.06 | $22.98 | 129,532 |
| 2015-12-04 | $23.75 | $24.61 | $23.70 | $24.53 | $23.43 | 164,683 |
| 2015-12-03 | $24.21 | $24.26 | $23.61 | $23.74 | $22.67 | 184,699 |
| 2015-12-02 | $24.27 | $24.52 | $24.05 | $24.10 | $23.02 | 122,705 |
| 2015-12-01 | $24.83 | $24.90 | $24.23 | $24.31 | $23.22 | 187,280 |
| 2015-11-30 | $25.12 | $25.13 | $24.64 | $24.71 | $23.60 | 142,866 |
| 2015-11-27 | $24.94 | $25.34 | $24.76 | $25.15 | $23.91 | 102,477 |
| 2015-11-25 | $24.74 | $25.20 | $24.60 | $24.98 | $23.75 | 146,191 |
| 2015-11-24 | $24.28 | $24.86 | $24.28 | $24.77 | $23.55 | 137,357 |
| 2015-11-23 | $24.03 | $24.72 | $24.03 | $24.46 | $23.26 | 148,963 |
| 2015-11-20 | $24.06 | $24.39 | $23.80 | $24.13 | $22.94 | 167,262 |
| 2015-11-19 | $24.12 | $24.28 | $23.80 | $23.96 | $22.78 | 145,401 |
| 2015-11-18 | $23.77 | $24.20 | $23.62 | $24.11 | $22.92 | 188,430 |
| 2015-11-17 | $23.60 | $24.05 | $23.38 | $23.64 | $22.48 | 159,319 |
| 2015-11-16 | $23.39 | $23.71 | $23.39 | $23.50 | $22.34 | 229,668 |
| 2015-11-13 | $23.99 | $24.25 | $23.41 | $23.48 | $22.33 | 223,241 |
| 2015-11-12 | $24.53 | $24.56 | $23.64 | $24.03 | $22.85 | 226,501 |
| 2015-11-11 | $24.44 | $25.03 | $24.24 | $24.64 | $23.43 | 255,188 |
| 2015-11-10 | $24.22 | $24.56 | $23.36 | $24.44 | $23.24 | 176,164 |
| 2015-11-09 | $24.21 | $24.56 | $23.96 | $24.35 | $23.15 | 176,925 |
| 2015-11-06 | $24.28 | $24.50 | $23.40 | $24.23 | $23.04 | 240,661 |
| 2015-11-05 | $24.42 | $24.42 | $23.83 | $24.40 | $23.20 | 212,033 |
| 2015-11-04 | $22.74 | $24.58 | $22.74 | $24.48 | $23.28 | 303,132 |
| 2015-11-03 | $21.45 | $22.98 | $21.24 | $22.72 | $21.60 | 266,654 |
| 2015-11-02 | $20.42 | $22.23 | $19.62 | $21.69 | $20.62 | 310,613 |
| 2015-10-30 | $20.84 | $21.00 | $20.45 | $20.47 | $19.46 | 186,972 |
| 2015-10-29 | $21.19 | $21.27 | $20.74 | $20.89 | $19.86 | 219,149 |
| 2015-10-28 | $20.88 | $21.46 | $20.64 | $21.27 | $20.22 | 176,765 |
| 2015-10-27 | $21.10 | $21.10 | $20.58 | $20.79 | $19.77 | 97,047 |
| 2015-10-26 | $21.50 | $21.56 | $21.17 | $21.19 | $20.15 | 78,888 |
| 2015-10-23 | $21.37 | $21.52 | $21.07 | $21.50 | $20.44 | 59,867 |
| 2015-10-22 | $20.64 | $21.27 | $20.43 | $21.11 | $20.07 | 127,767 |
| 2015-10-21 | $21.23 | $21.23 | $20.45 | $20.46 | $19.45 | 122,689 |
| 2015-10-20 | $21.19 | $21.60 | $21.02 | $21.12 | $20.08 | 81,147 |
| 2015-10-19 | $21.05 | $21.28 | $20.93 | $21.24 | $20.20 | 70,135 |
| 2015-10-16 | $21.14 | $21.46 | $20.61 | $21.22 | $20.18 | 129,134 |
| 2015-10-15 | $20.43 | $21.07 | $20.30 | $21.07 | $20.03 | 88,835 |
| 2015-10-14 | $20.62 | $20.74 | $20.27 | $20.32 | $19.32 | 86,493 |
| 2015-10-13 | $20.95 | $21.14 | $20.64 | $20.65 | $19.63 | 51,324 |
| 2015-10-12 | $20.92 | $21.42 | $20.72 | $21.10 | $20.06 | 78,326 |
| 2015-10-09 | $21.36 | $21.40 | $20.89 | $20.90 | $19.87 | 114,122 |
| 2015-10-08 | $20.55 | $21.38 | $20.55 | $21.34 | $20.29 | 131,103 |
| 2015-10-07 | $20.11 | $20.65 | $20.11 | $20.63 | $19.62 | 72,934 |
| 2015-10-06 | $20.28 | $20.52 | $19.99 | $20.03 | $19.05 | 110,008 |
| 2015-10-05 | $19.62 | $20.31 | $19.62 | $20.29 | $19.29 | 95,684 |
| 2015-10-02 | $19.03 | $19.60 | $18.85 | $19.57 | $18.61 | 109,757 |
| 2015-10-01 | $19.37 | $19.45 | $19.00 | $19.19 | $18.25 | 134,172 |
| 2015-09-30 | $19.33 | $19.49 | $19.16 | $19.38 | $18.43 | 92,952 |
| 2015-09-29 | $19.79 | $19.79 | $19.00 | $19.12 | $18.18 | 225,288 |
| 2015-09-28 | $19.59 | $19.82 | $19.45 | $19.75 | $18.78 | 211,197 |
| 2015-09-25 | $19.74 | $19.95 | $19.43 | $19.64 | $18.67 | 185,315 |
| 2015-09-24 | $19.43 | $19.59 | $19.24 | $19.55 | $18.59 | 170,952 |
| 2015-09-23 | $19.75 | $19.83 | $19.41 | $19.63 | $18.66 | 135,945 |
| 2015-09-22 | $19.88 | $19.91 | $19.54 | $19.75 | $18.78 | 105,736 |
| 2015-09-21 | $20.12 | $20.32 | $19.90 | $20.09 | $19.10 | 111,005 |
| 2015-09-18 | $20.16 | $20.38 | $19.85 | $19.95 | $18.97 | 344,900 |
| 2015-09-17 | $20.53 | $20.83 | $20.40 | $20.52 | $19.51 | 81,699 |
| 2015-09-16 | $20.39 | $20.66 | $20.28 | $20.59 | $19.58 | 79,240 |
| 2015-09-15 | $19.99 | $20.49 | $19.94 | $20.32 | $19.32 | 118,216 |
| 2015-09-14 | $20.14 | $20.19 | $19.69 | $19.93 | $18.95 | 132,215 |
| 2015-09-11 | $19.77 | $20.17 | $19.59 | $20.14 | $19.15 | 133,737 |
| 2015-09-10 | $19.98 | $20.13 | $19.70 | $19.88 | $18.90 | 72,150 |
| 2015-09-09 | $20.00 | $20.33 | $19.69 | $20.00 | $19.02 | 235,724 |
| 2015-09-08 | $20.00 | $20.02 | $19.67 | $19.86 | $18.88 | 155,464 |
| 2015-09-04 | $19.67 | $19.99 | $19.50 | $19.69 | $18.72 | 148,061 |
| 2015-09-03 | $20.11 | $20.29 | $19.92 | $19.96 | $18.98 | 116,105 |
| 2015-09-02 | $20.06 | $20.30 | $19.80 | $20.13 | $19.14 | 149,807 |
| 2015-09-01 | $20.19 | $20.60 | $19.78 | $19.81 | $18.84 | 148,692 |
| 2015-08-31 | $20.43 | $20.82 | $20.41 | $20.68 | $19.66 | 126,794 |
| 2015-08-28 | $20.56 | $20.78 | $20.37 | $20.51 | $19.50 | 129,458 |
AAON Inc (AAON) News Headlines
Recent AAON Inc (AAON) News
Similar Companies to AAON Inc (AAON) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |