Ameris Bancorp (ABCB) Exchange: NASDAQ
Data as of Nov. 20, 2025
$71.96 ($0.28) 0.39%
Ameris Bancorp - Daily Information
Click for more stock information on Ameris Bancorp.| Daily Information | Data |
|---|---|
| Date | Nov. 20, 2025 |
| Open | $71.82 |
| Previous Close | $71.96 |
| High | $72.25 |
| Low | $70.99 |
| Adjusted Open | $71.82 |
| Previous Adjusted Close | $71.96 |
| Adjusted High | $72.25 |
| Adjusted Low | $70.99 |
About Ameris Bancorp (ABCB)
Ameris Bancorp is a financial holding company which provides banking services and financial solutions. Through its banking subsidiary, Ameris Bank, the company operates through 152 full service banking offices located in Alabama, Georgia, Florida and South Carolina. Founded in 1971, Ameris has grown steadily to become one of the Southeastâs premier banking franchises and a highly sought-after employer. In 2018, the company achieved record highs for total assets, deposits, and commercial loans and leases, achieving a total assets base of $12.2 billion, deposits of $10.1 billion, and commercial loans and leases of $3.3 billion.
Invest in Ameris Bancorp (ABCB)
Historical Stock Data for Ameris Bancorp (ABCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | $71.82 | $72.25 | $70.99 | $71.96 | $71.96 | 496,686 |
| 2025-11-18 | $70.15 | $72.34 | $69.58 | $71.68 | $71.68 | 511,762 |
| 2025-11-17 | $72.82 | $72.97 | $69.92 | $70.43 | $70.43 | 678,187 |
| 2025-11-14 | $72.32 | $73.12 | $71.38 | $72.89 | $72.89 | 285,207 |
| 2025-11-13 | $73.70 | $74.45 | $72.10 | $72.52 | $72.52 | 359,513 |
| 2025-11-12 | $74.84 | $76.06 | $73.87 | $73.91 | $73.91 | 537,425 |
| 2025-11-11 | $73.78 | $75.46 | $73.43 | $74.91 | $74.91 | 367,299 |
| 2025-11-10 | $73.80 | $74.49 | $72.98 | $73.85 | $73.85 | 350,392 |
| 2025-11-07 | $72.84 | $73.68 | $72.35 | $73.68 | $73.68 | 368,936 |
| 2025-11-06 | $72.56 | $73.66 | $72.29 | $72.90 | $72.90 | 443,274 |
| 2025-11-05 | $72.44 | $73.48 | $71.98 | $73.14 | $73.14 | 311,568 |
| 2025-11-04 | $71.46 | $72.69 | $70.70 | $72.45 | $72.45 | 440,582 |
| 2025-11-03 | $71.66 | $72.34 | $70.65 | $72.29 | $72.29 | 520,335 |
| 2025-10-31 | $71.57 | $71.97 | $70.55 | $71.62 | $71.62 | 495,703 |
| 2025-10-30 | $71.75 | $73.52 | $71.50 | $71.67 | $71.67 | 719,471 |
| 2025-10-29 | $73.28 | $75.04 | $72.16 | $72.36 | $72.36 | 864,687 |
| 2025-10-28 | $75.19 | $75.19 | $72.02 | $73.01 | $73.01 | 581,132 |
| 2025-10-27 | $74.75 | $75.07 | $74.09 | $74.41 | $74.41 | 557,916 |
| 2025-10-24 | $73.30 | $74.18 | $73.11 | $74.02 | $74.02 | 398,436 |
| 2025-10-23 | $72.84 | $73.45 | $72.28 | $72.48 | $72.48 | 328,802 |
| 2025-10-22 | $73.63 | $74.33 | $72.59 | $73.08 | $73.08 | 378,817 |
| 2025-10-21 | $73.21 | $73.43 | $72.36 | $73.26 | $73.26 | 341,392 |
| 2025-10-20 | $71.09 | $72.91 | $70.95 | $72.59 | $72.59 | 362,660 |
| 2025-10-17 | $70.26 | $71.03 | $69.09 | $70.81 | $70.81 | 385,944 |
| 2025-10-16 | $73.28 | $73.64 | $68.80 | $69.41 | $69.41 | 826,342 |
| 2025-10-15 | $76.00 | $76.00 | $73.13 | $73.70 | $73.70 | 329,027 |
| 2025-10-14 | $72.14 | $75.33 | $72.14 | $74.86 | $74.86 | 362,985 |
| 2025-10-13 | $72.02 | $72.81 | $71.43 | $72.52 | $72.52 | 316,515 |
| 2025-10-10 | $74.24 | $75.36 | $71.08 | $71.16 | $71.16 | 626,689 |
| 2025-10-09 | $74.26 | $74.27 | $73.38 | $73.89 | $73.89 | 342,452 |
| 2025-10-08 | $74.77 | $74.77 | $73.68 | $74.19 | $74.19 | 446,531 |
| 2025-10-07 | $75.12 | $75.37 | $73.87 | $74.28 | $74.28 | 479,044 |
| 2025-10-06 | $74.54 | $76.03 | $73.84 | $74.88 | $74.88 | 405,916 |
| 2025-10-03 | $73.48 | $74.70 | $73.48 | $73.79 | $73.79 | 380,279 |
| 2025-10-02 | $72.90 | $73.46 | $72.32 | $73.18 | $73.18 | 318,554 |
| 2025-10-01 | $72.72 | $73.34 | $72.15 | $73.03 | $73.03 | 314,449 |
| 2025-09-30 | $74.45 | $74.63 | $72.71 | $73.31 | $73.31 | 353,728 |
| 2025-09-29 | $74.91 | $74.91 | $73.42 | $74.34 | $74.34 | 405,611 |
| 2025-09-26 | $74.83 | $75.53 | $74.39 | $74.86 | $74.86 | 410,674 |
| 2025-09-25 | $74.80 | $75.14 | $74.20 | $74.77 | $74.77 | 245,837 |
| 2025-09-24 | $74.84 | $75.53 | $74.38 | $74.71 | $74.71 | 402,836 |
| 2025-09-23 | $75.07 | $76.52 | $74.74 | $75.00 | $75.00 | 485,082 |
| 2025-09-22 | $75.35 | $75.81 | $74.95 | $75.12 | $75.12 | 406,715 |
| 2025-09-19 | $76.33 | $76.47 | $75.15 | $75.91 | $75.91 | 1,188,848 |
| 2025-09-18 | $74.43 | $76.58 | $74.43 | $76.41 | $76.41 | 512,331 |
| 2025-09-17 | $74.15 | $75.98 | $73.80 | $74.15 | $74.15 | 469,529 |
| 2025-09-16 | $74.05 | $74.49 | $72.90 | $73.76 | $73.76 | 543,211 |
| 2025-09-15 | $74.43 | $75.01 | $73.82 | $74.01 | $74.01 | 469,302 |
| 2025-09-12 | $74.47 | $74.90 | $73.99 | $74.38 | $74.38 | 338,843 |
| 2025-09-11 | $73.91 | $74.79 | $73.67 | $74.63 | $74.63 | 392,651 |
| 2025-09-10 | $73.63 | $74.64 | $73.52 | $73.92 | $73.92 | 426,404 |
| 2025-09-09 | $73.29 | $73.72 | $72.91 | $73.38 | $73.38 | 452,415 |
| 2025-09-08 | $74.14 | $74.34 | $72.87 | $73.60 | $73.60 | 361,999 |
| 2025-09-05 | $74.83 | $75.46 | $73.47 | $74.03 | $74.03 | 368,287 |
| 2025-09-04 | $73.24 | $74.51 | $73.24 | $74.47 | $74.47 | 288,724 |
| 2025-09-03 | $72.51 | $73.72 | $72.31 | $72.84 | $72.84 | 257,836 |
| 2025-09-02 | $72.20 | $72.95 | $71.98 | $72.65 | $72.65 | 283,380 |
| 2025-08-29 | $73.63 | $74.00 | $72.94 | $73.28 | $73.28 | 345,897 |
| 2025-08-28 | $74.38 | $74.38 | $73.21 | $73.59 | $73.59 | 354,989 |
| 2025-08-27 | $72.69 | $74.31 | $72.69 | $73.82 | $73.82 | 395,609 |
| 2025-08-26 | $71.64 | $73.53 | $71.64 | $73.02 | $73.02 | 408,977 |
| 2025-08-25 | $71.75 | $72.33 | $71.73 | $71.85 | $71.85 | 316,190 |
| 2025-08-22 | $69.69 | $72.62 | $69.48 | $72.04 | $72.04 | 837,000 |
| 2025-08-21 | $69.31 | $69.78 | $69.01 | $69.09 | $69.09 | 280,650 |
| 2025-08-20 | $70.15 | $70.27 | $68.92 | $69.67 | $69.67 | 392,318 |
| 2025-08-19 | $69.73 | $70.94 | $69.70 | $70.02 | $70.02 | 363,580 |
| 2025-08-18 | $69.78 | $70.23 | $69.58 | $70.16 | $70.16 | 324,986 |
| 2025-08-15 | $71.39 | $71.39 | $69.89 | $69.97 | $69.97 | 427,337 |
| 2025-08-14 | $70.95 | $71.34 | $70.51 | $71.28 | $71.28 | 392,816 |
| 2025-08-13 | $70.66 | $71.86 | $70.40 | $71.63 | $71.63 | 412,936 |
| 2025-08-12 | $67.73 | $70.15 | $67.48 | $70.04 | $70.04 | 366,473 |
| 2025-08-11 | $67.24 | $67.34 | $66.69 | $67.18 | $67.18 | 369,121 |
| 2025-08-08 | $66.60 | $67.32 | $65.98 | $67.10 | $67.10 | 453,764 |
| 2025-08-07 | $67.31 | $67.31 | $65.91 | $66.02 | $66.02 | 385,622 |
| 2025-08-06 | $67.43 | $67.58 | $66.82 | $66.82 | $66.82 | 409,543 |
| 2025-08-05 | $66.60 | $67.29 | $65.48 | $67.21 | $67.21 | 459,102 |
| 2025-08-04 | $66.14 | $66.60 | $65.79 | $66.60 | $66.60 | 412,448 |
| 2025-08-01 | $67.33 | $67.55 | $65.43 | $65.91 | $65.91 | 634,256 |
| 2025-07-31 | $68.03 | $68.94 | $67.50 | $68.35 | $68.35 | 776,508 |
| 2025-07-30 | $70.10 | $70.43 | $68.48 | $68.63 | $68.63 | 963,908 |
| 2025-07-29 | $66.57 | $70.27 | $66.57 | $69.94 | $69.94 | 1,220,809 |
| 2025-07-28 | $66.10 | $66.90 | $65.95 | $66.40 | $66.40 | 700,022 |
| 2025-07-25 | $65.58 | $66.42 | $64.64 | $66.42 | $66.42 | 614,394 |
| 2025-07-24 | $66.21 | $66.58 | $65.46 | $65.68 | $65.68 | 327,932 |
| 2025-07-23 | $67.10 | $67.10 | $65.95 | $66.47 | $66.47 | 486,298 |
| 2025-07-22 | $66.55 | $67.46 | $66.38 | $66.87 | $66.87 | 385,996 |
| 2025-07-21 | $67.45 | $67.85 | $66.62 | $66.68 | $66.68 | 251,657 |
| 2025-07-18 | $67.69 | $67.83 | $66.89 | $67.34 | $67.34 | 226,882 |
| 2025-07-17 | $66.58 | $67.68 | $66.58 | $67.38 | $67.38 | 285,876 |
| 2025-07-16 | $66.35 | $66.80 | $65.13 | $66.45 | $66.45 | 265,419 |
| 2025-07-15 | $67.99 | $68.11 | $65.76 | $65.77 | $65.77 | 395,513 |
| 2025-07-14 | $67.30 | $68.37 | $67.08 | $68.34 | $68.34 | 319,632 |
| 2025-07-11 | $66.95 | $67.71 | $66.47 | $67.45 | $67.45 | 397,695 |
| 2025-07-10 | $67.03 | $68.10 | $67.03 | $67.44 | $67.44 | 397,969 |
| 2025-07-09 | $67.73 | $67.82 | $66.92 | $67.27 | $67.27 | 223,158 |
| 2025-07-08 | $67.11 | $68.06 | $67.10 | $67.22 | $67.22 | 421,216 |
| 2025-07-07 | $67.40 | $68.44 | $66.87 | $67.03 | $67.03 | 324,914 |
| 2025-07-03 | $67.64 | $68.18 | $66.85 | $67.74 | $67.74 | 223,703 |
| 2025-07-02 | $66.68 | $67.13 | $65.80 | $67.06 | $67.06 | 384,738 |
| 2025-07-01 | $64.30 | $67.22 | $64.30 | $66.31 | $66.31 | 357,798 |
| 2025-06-30 | $65.13 | $65.43 | $64.60 | $64.70 | $64.70 | 382,325 |
| 2025-06-27 | $65.19 | $65.20 | $64.45 | $64.92 | $64.92 | 657,511 |
| 2025-06-26 | $63.38 | $64.89 | $63.23 | $64.80 | $64.80 | 290,040 |
| 2025-06-25 | $63.27 | $63.50 | $62.79 | $63.15 | $63.15 | 295,971 |
| 2025-06-24 | $63.40 | $64.06 | $62.89 | $63.27 | $63.27 | 339,346 |
| 2025-06-23 | $60.58 | $62.54 | $60.54 | $62.50 | $62.50 | 479,646 |
| 2025-06-20 | $61.12 | $61.33 | $60.57 | $60.91 | $60.91 | 612,665 |
| 2025-06-18 | $59.66 | $60.91 | $59.54 | $60.66 | $60.66 | 263,240 |
| 2025-06-17 | $60.00 | $60.60 | $59.61 | $59.75 | $59.75 | 315,829 |
| 2025-06-16 | $61.39 | $61.54 | $60.41 | $60.53 | $60.53 | 356,507 |
| 2025-06-13 | $61.40 | $61.59 | $60.46 | $60.72 | $60.72 | 418,515 |
| 2025-06-12 | $62.21 | $62.46 | $61.50 | $62.35 | $62.35 | 260,845 |
| 2025-06-11 | $63.54 | $63.55 | $62.22 | $62.60 | $62.60 | 215,717 |
| 2025-06-10 | $62.43 | $63.66 | $62.43 | $63.15 | $63.15 | 211,193 |
| 2025-06-09 | $62.18 | $63.16 | $62.03 | $62.40 | $62.40 | 241,655 |
| 2025-06-06 | $61.93 | $62.15 | $61.45 | $62.07 | $62.07 | 233,268 |
| 2025-06-05 | $60.71 | $61.21 | $60.38 | $60.78 | $60.78 | 221,803 |
| 2025-06-04 | $61.29 | $61.62 | $60.68 | $60.80 | $60.80 | 232,743 |
| 2025-06-03 | $60.72 | $61.86 | $60.40 | $61.51 | $61.51 | 301,307 |
| 2025-06-02 | $61.14 | $61.16 | $60.22 | $60.76 | $60.76 | 303,609 |
| 2025-05-30 | $61.62 | $61.80 | $60.95 | $61.47 | $61.47 | 358,553 |
| 2025-05-29 | $61.94 | $61.94 | $61.39 | $61.88 | $61.88 | 237,049 |
| 2025-05-28 | $62.38 | $62.57 | $61.51 | $61.59 | $61.59 | 353,986 |
| 2025-05-27 | $62.29 | $62.80 | $61.39 | $62.66 | $62.66 | 281,377 |
| 2025-05-23 | $59.85 | $61.36 | $59.85 | $61.22 | $61.22 | 370,169 |
| 2025-05-22 | $61.00 | $61.95 | $60.82 | $61.31 | $61.31 | 325,402 |
| 2025-05-21 | $62.12 | $62.52 | $61.34 | $61.62 | $61.62 | 586,470 |
| 2025-05-20 | $63.03 | $63.29 | $62.71 | $62.84 | $62.84 | 223,021 |
| 2025-05-19 | $62.58 | $63.38 | $62.44 | $63.36 | $63.36 | 275,894 |
| 2025-05-16 | $63.17 | $63.62 | $62.70 | $63.45 | $63.45 | 381,055 |
| 2025-05-15 | $63.16 | $63.57 | $62.95 | $63.28 | $63.28 | 176,168 |
| 2025-05-14 | $63.18 | $63.60 | $62.98 | $63.04 | $63.04 | 277,734 |
| 2025-05-13 | $63.30 | $63.75 | $62.62 | $63.58 | $63.58 | 481,444 |
| 2025-05-12 | $63.27 | $63.97 | $62.48 | $62.92 | $62.92 | 452,229 |
| 2025-05-09 | $60.68 | $60.77 | $59.90 | $60.36 | $60.36 | 185,185 |
| 2025-05-08 | $59.99 | $61.11 | $59.87 | $60.68 | $60.68 | 375,513 |
| 2025-05-07 | $60.24 | $60.47 | $59.23 | $59.43 | $59.43 | 297,227 |
| 2025-05-06 | $59.38 | $60.29 | $58.91 | $59.65 | $59.65 | 273,956 |
| 2025-05-05 | $59.65 | $61.13 | $59.65 | $60.16 | $60.16 | 289,093 |
| 2025-05-02 | $59.82 | $60.92 | $59.39 | $60.48 | $60.48 | 390,805 |
| 2025-05-01 | $58.47 | $59.49 | $58.04 | $58.94 | $58.94 | 885,940 |
| 2025-04-30 | $57.41 | $58.84 | $56.91 | $58.60 | $58.60 | 942,226 |
| 2025-04-29 | $57.28 | $59.49 | $56.42 | $59.00 | $59.00 | 1,006,107 |
| 2025-04-28 | $55.96 | $57.06 | $55.83 | $56.96 | $56.96 | 537,186 |
| 2025-04-25 | $56.31 | $56.52 | $55.70 | $56.02 | $56.02 | 211,861 |
| 2025-04-24 | $55.31 | $56.92 | $55.21 | $56.80 | $56.80 | 511,076 |
| 2025-04-23 | $55.50 | $56.72 | $55.12 | $55.51 | $55.51 | 589,782 |
| 2025-04-22 | $53.06 | $54.36 | $52.66 | $54.01 | $54.01 | 437,943 |
| 2025-04-21 | $52.82 | $52.82 | $52.03 | $52.38 | $52.38 | 402,858 |
| 2025-04-17 | $52.90 | $53.77 | $52.66 | $53.20 | $53.20 | 543,467 |
| 2025-04-16 | $52.24 | $53.11 | $52.17 | $52.88 | $52.88 | 630,064 |
| 2025-04-15 | $51.87 | $53.04 | $51.87 | $52.41 | $52.41 | 291,311 |
| 2025-04-14 | $52.28 | $52.30 | $50.51 | $51.68 | $51.68 | 389,619 |
| 2025-04-11 | $50.61 | $51.94 | $50.01 | $51.41 | $51.41 | 606,067 |
| 2025-04-10 | $53.37 | $53.37 | $49.99 | $51.12 | $51.12 | 502,102 |
| 2025-04-09 | $50.26 | $55.40 | $49.66 | $54.90 | $54.90 | 878,450 |
| 2025-04-08 | $52.49 | $53.48 | $49.78 | $50.69 | $50.69 | 567,640 |
| 2025-04-07 | $49.11 | $53.53 | $48.92 | $50.88 | $50.88 | 537,787 |
| 2025-04-04 | $50.23 | $51.05 | $48.27 | $50.81 | $50.81 | 730,445 |
| 2025-04-03 | $54.74 | $54.95 | $51.93 | $52.06 | $52.06 | 505,265 |
| 2025-04-02 | $56.09 | $57.91 | $56.07 | $57.78 | $57.78 | 415,841 |
| 2025-04-01 | $56.82 | $57.43 | $56.29 | $57.00 | $57.00 | 363,194 |
| 2025-03-31 | $56.23 | $57.82 | $56.06 | $57.57 | $57.57 | 556,600 |
| 2025-03-28 | $57.96 | $58.37 | $56.74 | $57.09 | $57.09 | 270,241 |
| 2025-03-27 | $58.99 | $59.27 | $58.20 | $58.35 | $58.35 | 325,322 |
| 2025-03-26 | $59.44 | $60.34 | $58.77 | $58.94 | $58.94 | 253,265 |
| 2025-03-25 | $59.21 | $59.98 | $58.89 | $59.14 | $59.14 | 407,054 |
| 2025-03-24 | $58.77 | $59.60 | $58.55 | $59.33 | $59.33 | 461,580 |
| 2025-03-21 | $56.89 | $57.92 | $56.61 | $57.78 | $57.78 | 1,111,417 |
| 2025-03-20 | $57.11 | $58.40 | $57.11 | $57.43 | $57.43 | 720,937 |
| 2025-03-19 | $57.80 | $58.69 | $57.47 | $58.06 | $58.06 | 441,393 |
| 2025-03-18 | $57.48 | $58.02 | $57.32 | $57.76 | $57.76 | 434,618 |
| 2025-03-17 | $56.94 | $58.06 | $56.94 | $57.81 | $57.81 | 544,960 |
| 2025-03-14 | $56.56 | $57.61 | $56.05 | $57.33 | $57.33 | 438,836 |
| 2025-03-13 | $56.76 | $56.87 | $55.32 | $55.56 | $55.56 | 534,775 |
| 2025-03-12 | $56.73 | $56.96 | $55.71 | $56.48 | $56.48 | 422,895 |
| 2025-03-11 | $57.03 | $57.68 | $55.80 | $56.29 | $56.29 | 858,084 |
| 2025-03-10 | $57.65 | $58.27 | $56.84 | $56.86 | $56.86 | 544,768 |
| 2025-03-07 | $59.50 | $59.52 | $57.81 | $58.78 | $58.78 | 569,278 |
| 2025-03-06 | $59.86 | $60.29 | $59.21 | $59.57 | $59.57 | 384,936 |
| 2025-03-05 | $60.97 | $61.46 | $59.44 | $60.50 | $60.50 | 559,357 |
| 2025-03-04 | $63.33 | $63.33 | $60.57 | $60.78 | $60.78 | 515,554 |
| 2025-03-03 | $64.65 | $65.64 | $63.43 | $64.11 | $64.11 | 632,085 |
| 2025-02-28 | $63.47 | $64.67 | $62.97 | $64.58 | $64.58 | 401,971 |
| 2025-02-27 | $62.90 | $63.81 | $62.82 | $63.29 | $63.29 | 306,016 |
| 2025-02-26 | $63.27 | $63.79 | $62.13 | $63.13 | $63.13 | 348,287 |
| 2025-02-25 | $63.66 | $63.95 | $62.97 | $63.31 | $63.31 | 300,945 |
| 2025-02-24 | $63.90 | $63.91 | $63.07 | $63.18 | $63.18 | 407,978 |
| 2025-02-21 | $65.82 | $65.82 | $63.24 | $63.46 | $63.46 | 320,671 |
| 2025-02-20 | $65.47 | $65.69 | $64.43 | $64.84 | $64.84 | 255,817 |
| 2025-02-19 | $65.75 | $66.24 | $65.44 | $65.81 | $65.81 | 271,190 |
| 2025-02-18 | $66.03 | $66.67 | $65.77 | $66.50 | $66.50 | 245,430 |
| 2025-02-14 | $67.10 | $67.70 | $65.97 | $66.19 | $66.19 | 264,347 |
| 2025-02-13 | $66.96 | $66.96 | $66.11 | $66.81 | $66.81 | 296,928 |
| 2025-02-12 | $67.06 | $67.52 | $66.56 | $66.67 | $66.67 | 246,805 |
| 2025-02-11 | $67.09 | $68.64 | $67.02 | $68.30 | $68.30 | 302,248 |
| 2025-02-10 | $68.06 | $68.16 | $67.21 | $67.40 | $67.40 | 279,119 |
| 2025-02-07 | $68.31 | $68.69 | $66.15 | $68.20 | $68.20 | 570,036 |
| 2025-02-06 | $68.01 | $68.85 | $67.54 | $68.47 | $68.47 | 405,205 |
| 2025-02-05 | $67.22 | $67.95 | $66.69 | $67.83 | $67.83 | 412,254 |
| 2025-02-04 | $64.27 | $66.92 | $64.15 | $66.90 | $66.90 | 498,510 |
| 2025-02-03 | $64.40 | $64.97 | $62.40 | $64.23 | $64.23 | 539,402 |
| 2025-01-31 | $67.15 | $67.27 | $64.70 | $65.65 | $65.65 | 685,787 |
| 2025-01-30 | $66.00 | $66.49 | $64.60 | $65.57 | $65.57 | 452,369 |
| 2025-01-29 | $64.61 | $65.79 | $64.35 | $65.21 | $65.21 | 343,691 |
| 2025-01-28 | $64.82 | $65.46 | $64.38 | $64.96 | $64.96 | 277,403 |
| 2025-01-27 | $64.91 | $66.18 | $64.51 | $65.10 | $65.10 | 353,751 |
| 2025-01-24 | $63.79 | $64.90 | $63.76 | $64.41 | $64.41 | 359,197 |
| 2025-01-23 | $64.25 | $64.85 | $63.80 | $64.22 | $64.22 | 365,962 |
| 2025-01-22 | $65.19 | $65.44 | $64.26 | $64.49 | $64.49 | 347,966 |
| 2025-01-21 | $65.36 | $66.42 | $65.07 | $65.61 | $65.61 | 466,196 |
| 2025-01-17 | $64.41 | $64.94 | $63.95 | $64.83 | $64.83 | 359,694 |
| 2025-01-16 | $63.92 | $64.28 | $63.54 | $63.82 | $63.82 | 684,462 |
| 2025-01-15 | $64.84 | $65.29 | $63.44 | $64.18 | $64.18 | 334,604 |
| 2025-01-14 | $60.28 | $62.69 | $60.28 | $62.66 | $62.66 | 288,489 |
| 2025-01-13 | $59.10 | $60.11 | $59.05 | $59.94 | $59.94 | 376,170 |
| 2025-01-10 | $59.84 | $60.15 | $58.65 | $59.43 | $59.43 | 425,033 |
| 2025-01-08 | $60.94 | $61.60 | $60.25 | $61.20 | $61.20 | 334,168 |
| 2025-01-07 | $62.49 | $62.64 | $60.52 | $61.39 | $61.39 | 518,613 |
| 2025-01-06 | $62.08 | $63.41 | $61.57 | $62.29 | $62.29 | 580,296 |
| 2025-01-03 | $61.19 | $62.09 | $60.27 | $61.92 | $61.92 | 235,130 |
| 2025-01-02 | $63.01 | $63.22 | $60.97 | $60.99 | $60.99 | 393,795 |
| 2024-12-31 | $62.83 | $63.11 | $62.19 | $62.57 | $62.57 | 308,282 |
| 2024-12-30 | $62.56 | $63.27 | $62.12 | $62.80 | $62.60 | 244,404 |
| 2024-12-27 | $63.28 | $63.99 | $62.27 | $63.05 | $63.05 | 242,185 |
| 2024-12-26 | $62.82 | $64.07 | $62.78 | $63.96 | $63.96 | 241,218 |
| 2024-12-24 | $63.31 | $63.69 | $62.78 | $63.58 | $63.58 | 127,245 |
| 2024-12-23 | $62.37 | $63.00 | $61.99 | $63.00 | $63.00 | 362,081 |
| 2024-12-20 | $61.37 | $63.50 | $61.37 | $62.81 | $62.81 | 1,579,315 |
| 2024-12-19 | $63.54 | $63.92 | $61.74 | $61.95 | $61.95 | 413,262 |
| 2024-12-18 | $65.94 | $66.17 | $61.74 | $62.08 | $62.08 | 910,446 |
| 2024-12-17 | $66.37 | $67.03 | $65.34 | $65.36 | $65.36 | 684,739 |
| 2024-12-16 | $66.77 | $67.02 | $66.17 | $67.00 | $67.00 | 459,792 |
| 2024-12-13 | $67.37 | $67.37 | $66.41 | $66.64 | $66.64 | 502,247 |
| 2024-12-12 | $67.75 | $68.04 | $66.96 | $67.41 | $67.41 | 332,068 |
| 2024-12-11 | $68.61 | $68.83 | $67.58 | $67.68 | $67.68 | 285,105 |
| 2024-12-10 | $68.09 | $68.61 | $67.19 | $67.55 | $67.55 | 390,456 |
| 2024-12-09 | $69.80 | $69.87 | $67.76 | $67.89 | $67.89 | 265,712 |
| 2024-12-06 | $69.28 | $69.59 | $68.50 | $69.39 | $69.39 | 196,753 |
| 2024-12-05 | $69.58 | $70.04 | $68.80 | $68.87 | $68.87 | 189,250 |
| 2024-12-04 | $68.99 | $69.72 | $68.67 | $69.34 | $69.34 | 333,833 |
| 2024-12-03 | $69.80 | $69.93 | $68.51 | $68.59 | $68.59 | 230,498 |
| 2024-12-02 | $70.90 | $70.90 | $69.59 | $69.61 | $69.61 | 355,370 |
| 2024-11-29 | $71.85 | $71.85 | $70.14 | $70.28 | $70.28 | 269,583 |
| 2024-11-27 | $72.16 | $72.25 | $70.69 | $70.89 | $70.89 | 271,245 |
| 2024-11-26 | $71.94 | $72.11 | $71.05 | $71.37 | $71.37 | 335,057 |
| 2024-11-25 | $72.85 | $74.56 | $72.34 | $72.37 | $72.37 | 378,573 |
| 2024-11-22 | $70.20 | $72.01 | $69.95 | $71.79 | $71.79 | 417,788 |
| 2024-11-21 | $68.85 | $70.23 | $68.36 | $69.74 | $69.74 | 443,193 |
| 2024-11-20 | $68.22 | $68.76 | $67.48 | $68.11 | $68.11 | 404,299 |
| 2024-11-19 | $68.07 | $68.78 | $67.74 | $68.71 | $68.71 | 269,856 |
| 2024-11-18 | $69.63 | $69.91 | $68.75 | $68.78 | $68.78 | 229,898 |
| 2024-11-15 | $69.99 | $70.33 | $68.64 | $69.63 | $69.63 | 400,422 |
| 2024-11-14 | $70.07 | $70.39 | $69.15 | $69.62 | $69.62 | 330,606 |
| 2024-11-13 | $71.14 | $71.91 | $69.22 | $69.98 | $69.98 | 353,894 |
| 2024-11-12 | $71.07 | $72.23 | $70.41 | $70.51 | $70.51 | 403,261 |
| 2024-11-11 | $71.19 | $72.68 | $71.01 | $71.17 | $71.17 | 568,808 |
| 2024-11-08 | $69.79 | $70.25 | $69.08 | $69.70 | $69.70 | 429,444 |
| 2024-11-07 | $70.40 | $70.75 | $68.71 | $69.32 | $69.32 | 679,537 |
| 2024-11-06 | $68.62 | $71.96 | $68.62 | $71.14 | $71.14 | 1,086,962 |
| 2024-11-05 | $61.52 | $62.67 | $61.33 | $62.57 | $62.57 | 326,185 |
| 2024-11-04 | $61.68 | $61.90 | $60.41 | $61.23 | $61.23 | 248,529 |
| 2024-11-01 | $62.48 | $62.83 | $61.70 | $62.10 | $62.10 | 340,724 |
| 2024-10-31 | $63.39 | $63.55 | $61.75 | $61.99 | $61.99 | 323,454 |
| 2024-10-30 | $62.21 | $64.18 | $62.21 | $63.01 | $63.01 | 254,832 |
| 2024-10-29 | $62.77 | $62.84 | $61.96 | $62.29 | $62.29 | 227,411 |
| 2024-10-28 | $62.01 | $63.57 | $62.01 | $63.18 | $63.18 | 387,474 |
| 2024-10-25 | $62.50 | $63.22 | $60.84 | $61.25 | $61.25 | 585,659 |
| 2024-10-24 | $62.72 | $63.09 | $61.66 | $63.03 | $63.03 | 510,179 |
| 2024-10-23 | $62.49 | $63.18 | $61.60 | $62.72 | $62.72 | 268,709 |
| 2024-10-22 | $62.40 | $63.02 | $62.23 | $62.89 | $62.89 | 207,308 |
| 2024-10-21 | $64.71 | $64.71 | $62.35 | $62.41 | $62.41 | 296,022 |
| 2024-10-18 | $66.43 | $66.43 | $64.74 | $64.85 | $64.85 | 461,267 |
| 2024-10-17 | $65.94 | $66.51 | $65.49 | $66.46 | $66.46 | 213,798 |
| 2024-10-16 | $65.43 | $66.45 | $65.16 | $66.05 | $66.05 | 369,454 |
| 2024-10-15 | $64.31 | $66.22 | $63.67 | $64.59 | $64.59 | 634,223 |
| 2024-10-14 | $63.27 | $64.21 | $62.69 | $63.90 | $63.90 | 200,237 |
| 2024-10-11 | $61.04 | $63.35 | $60.97 | $62.86 | $62.86 | 331,099 |
| 2024-10-10 | $60.00 | $60.77 | $59.75 | $60.58 | $60.58 | 310,794 |
| 2024-10-09 | $59.84 | $61.58 | $59.72 | $60.79 | $60.79 | 370,222 |
| 2024-10-08 | $61.37 | $61.46 | $60.12 | $60.18 | $60.18 | 176,905 |
| 2024-10-07 | $61.13 | $61.54 | $60.31 | $60.90 | $60.90 | 411,187 |
| 2024-10-04 | $61.96 | $62.16 | $61.14 | $61.71 | $61.71 | 213,822 |
| 2024-10-03 | $59.12 | $60.72 | $59.12 | $60.54 | $60.54 | 244,974 |
| 2024-10-02 | $59.80 | $61.06 | $59.66 | $60.00 | $60.00 | 405,048 |
| 2024-10-01 | $61.75 | $61.75 | $59.84 | $60.00 | $60.00 | 352,490 |
| 2024-09-30 | $61.09 | $62.84 | $60.83 | $62.39 | $62.39 | 336,491 |
| 2024-09-27 | $61.92 | $62.39 | $61.09 | $61.32 | $61.17 | 251,707 |
| 2024-09-26 | $62.13 | $62.17 | $61.21 | $61.46 | $61.31 | 373,860 |
| 2024-09-25 | $62.46 | $62.46 | $60.95 | $61.24 | $61.09 | 304,190 |
| 2024-09-24 | $63.73 | $63.88 | $62.25 | $62.34 | $62.19 | 318,140 |
| 2024-09-23 | $64.26 | $64.56 | $63.26 | $63.71 | $63.56 | 434,018 |
| 2024-09-20 | $64.82 | $65.24 | $63.90 | $64.08 | $64.08 | 1,307,197 |
| 2024-09-19 | $64.30 | $65.40 | $63.13 | $65.14 | $65.14 | 587,045 |
| 2024-09-18 | $62.17 | $64.92 | $61.28 | $62.58 | $62.58 | 459,593 |
| 2024-09-17 | $62.39 | $63.46 | $61.90 | $62.16 | $62.16 | 354,510 |
| 2024-09-16 | $61.29 | $62.58 | $60.33 | $61.63 | $61.63 | 289,395 |
| 2024-09-13 | $59.97 | $61.11 | $59.97 | $61.03 | $61.03 | 606,988 |
| 2024-09-12 | $59.40 | $59.46 | $58.30 | $59.27 | $59.27 | 255,452 |
| 2024-09-11 | $58.82 | $59.26 | $57.54 | $58.91 | $58.91 | 507,573 |
| 2024-09-10 | $59.69 | $59.90 | $58.33 | $59.60 | $59.60 | 349,204 |
| 2024-09-09 | $59.23 | $59.89 | $58.70 | $59.44 | $59.44 | 361,216 |
| 2024-09-06 | $60.76 | $61.07 | $59.10 | $59.33 | $59.33 | 207,135 |
| 2024-09-05 | $61.49 | $61.49 | $59.96 | $60.57 | $60.57 | 205,096 |
| 2024-09-04 | $61.05 | $61.79 | $60.54 | $60.80 | $60.80 | 310,862 |
| 2024-09-03 | $60.82 | $61.63 | $60.51 | $61.63 | $61.63 | 479,441 |
| 2024-08-30 | $60.73 | $61.70 | $60.47 | $61.63 | $61.63 | 343,955 |
| 2024-08-29 | $61.50 | $61.50 | $60.47 | $60.63 | $60.63 | 350,657 |
| 2024-08-28 | $60.19 | $61.36 | $60.19 | $61.06 | $61.06 | 305,681 |
| 2024-08-27 | $60.75 | $61.34 | $60.14 | $60.53 | $60.53 | 233,108 |
| 2024-08-26 | $62.56 | $62.84 | $61.07 | $61.25 | $61.25 | 256,353 |
| 2024-08-23 | $59.10 | $62.77 | $58.70 | $61.89 | $61.89 | 330,849 |
| 2024-08-22 | $58.56 | $58.93 | $57.96 | $58.50 | $58.50 | 213,675 |
| 2024-08-21 | $58.05 | $58.22 | $57.41 | $58.10 | $58.10 | 201,248 |
| 2024-08-20 | $58.43 | $58.46 | $57.51 | $57.72 | $57.72 | 249,328 |
| 2024-08-19 | $58.38 | $58.84 | $57.96 | $58.73 | $58.73 | 227,496 |
| 2024-08-16 | $57.01 | $58.57 | $57.01 | $58.16 | $58.16 | 247,313 |
| 2024-08-15 | $57.61 | $58.29 | $57.06 | $57.09 | $57.09 | 227,218 |
| 2024-08-14 | $56.39 | $56.39 | $55.11 | $56.18 | $56.18 | 242,491 |
| 2024-08-13 | $56.29 | $56.34 | $55.01 | $56.12 | $56.12 | 225,739 |
| 2024-08-12 | $56.77 | $57.35 | $55.53 | $55.66 | $55.66 | 244,431 |
| 2024-08-09 | $56.41 | $56.66 | $55.66 | $56.26 | $56.26 | 271,021 |
| 2024-08-08 | $56.17 | $56.85 | $55.65 | $56.72 | $56.72 | 209,374 |
| 2024-08-07 | $56.92 | $57.48 | $55.15 | $55.40 | $55.40 | 224,549 |
| 2024-08-06 | $54.96 | $56.49 | $54.77 | $55.97 | $55.97 | 371,811 |
| 2024-08-05 | $53.65 | $55.44 | $52.81 | $55.13 | $55.13 | 450,959 |
| 2024-08-02 | $56.02 | $57.17 | $55.50 | $56.32 | $56.32 | 561,115 |
| 2024-08-01 | $60.92 | $61.72 | $57.73 | $58.41 | $58.41 | 413,447 |
| 2024-07-31 | $61.28 | $61.97 | $60.32 | $60.89 | $60.89 | 433,351 |
| 2024-07-30 | $61.40 | $61.76 | $60.69 | $60.98 | $60.98 | 274,546 |
| 2024-07-29 | $64.88 | $64.88 | $60.91 | $61.00 | $61.00 | 428,673 |
| 2024-07-26 | $62.45 | $63.80 | $58.72 | $61.71 | $61.71 | 486,659 |
| 2024-07-25 | $59.65 | $62.13 | $58.88 | $60.88 | $60.88 | 610,436 |
| 2024-07-24 | $60.50 | $61.92 | $59.51 | $59.56 | $59.56 | 663,756 |
| 2024-07-23 | $60.00 | $61.80 | $59.66 | $61.05 | $61.05 | 533,738 |
| 2024-07-22 | $58.41 | $60.46 | $58.41 | $60.00 | $60.00 | 755,819 |
| 2024-07-19 | $59.05 | $59.59 | $58.44 | $58.62 | $58.62 | 297,586 |
| 2024-07-18 | $58.90 | $60.11 | $57.33 | $58.91 | $58.91 | 505,045 |
| 2024-07-17 | $58.08 | $60.53 | $58.08 | $59.28 | $59.28 | 574,948 |
| 2024-07-16 | $56.89 | $59.45 | $56.71 | $58.94 | $58.94 | 506,875 |
| 2024-07-15 | $55.59 | $57.52 | $54.69 | $56.15 | $56.15 | 481,488 |
| 2024-07-12 | $54.79 | $55.62 | $54.26 | $54.53 | $54.53 | 339,436 |
| 2024-07-11 | $53.04 | $54.61 | $52.94 | $54.38 | $54.38 | 431,115 |
| 2024-07-10 | $51.00 | $52.18 | $50.55 | $52.11 | $52.11 | 258,012 |
| 2024-07-09 | $48.63 | $51.25 | $48.21 | $50.87 | $50.87 | 535,322 |
| 2024-07-08 | $49.26 | $49.76 | $48.55 | $48.61 | $48.61 | 357,687 |
| 2024-07-05 | $49.82 | $49.98 | $48.92 | $48.94 | $48.94 | 191,977 |
| 2024-07-03 | $50.65 | $50.65 | $49.76 | $49.82 | $49.82 | 132,742 |
| 2024-07-02 | $50.28 | $51.06 | $50.26 | $50.61 | $50.61 | 476,919 |
| 2024-07-01 | $50.08 | $50.61 | $49.69 | $50.33 | $50.33 | 312,393 |
| 2024-06-28 | $49.37 | $50.65 | $49.37 | $50.35 | $50.35 | 1,057,983 |
| 2024-06-27 | $48.57 | $49.15 | $48.50 | $49.10 | $48.95 | 316,886 |
| 2024-06-26 | $47.75 | $48.75 | $47.67 | $48.53 | $48.39 | 200,620 |
| 2024-06-25 | $48.19 | $48.35 | $47.87 | $47.98 | $47.84 | 158,219 |
| 2024-06-24 | $47.99 | $49.11 | $47.65 | $48.46 | $48.32 | 409,362 |
| 2024-06-21 | $47.90 | $47.90 | $47.05 | $47.72 | $47.58 | 1,171,389 |
| 2024-06-20 | $47.82 | $48.35 | $47.61 | $47.94 | $47.80 | 581,552 |
| 2024-06-18 | $47.58 | $48.62 | $47.58 | $48.16 | $48.02 | 255,739 |
| 2024-06-17 | $46.71 | $47.87 | $46.71 | $47.84 | $47.70 | 298,628 |
| 2024-06-14 | $46.89 | $47.11 | $46.49 | $46.79 | $46.79 | 240,602 |
| 2024-06-13 | $48.48 | $48.52 | $47.09 | $47.67 | $47.67 | 250,127 |
| 2024-06-12 | $48.40 | $49.33 | $47.48 | $48.66 | $48.66 | 383,318 |
| 2024-06-11 | $46.43 | $47.16 | $45.90 | $46.83 | $46.83 | 270,197 |
| 2024-06-10 | $46.94 | $47.09 | $45.94 | $46.93 | $46.93 | 356,828 |
| 2024-06-07 | $47.04 | $47.69 | $47.04 | $47.58 | $47.58 | 221,576 |
| 2024-06-06 | $47.45 | $47.80 | $47.13 | $47.61 | $47.61 | 165,952 |
| 2024-06-05 | $47.74 | $47.83 | $47.04 | $47.55 | $47.55 | 171,354 |
| 2024-06-04 | $47.29 | $47.82 | $46.96 | $47.30 | $47.30 | 224,231 |
| 2024-06-03 | $50.04 | $50.04 | $47.65 | $47.85 | $47.85 | 355,235 |
| 2024-05-31 | $47.82 | $51.18 | $47.25 | $49.95 | $49.95 | 253,359 |
| 2024-05-30 | $47.51 | $47.94 | $47.11 | $47.66 | $47.66 | 225,246 |
| 2024-05-29 | $46.55 | $47.15 | $45.89 | $46.96 | $46.96 | 282,394 |
| 2024-05-28 | $48.02 | $48.11 | $47.24 | $47.47 | $47.47 | 165,009 |
| 2024-05-24 | $48.17 | $48.58 | $47.60 | $48.02 | $48.02 | 193,131 |
| 2024-05-23 | $49.66 | $49.66 | $47.65 | $47.81 | $47.81 | 197,090 |
| 2024-05-22 | $49.60 | $49.74 | $48.98 | $49.53 | $49.53 | 306,223 |
| 2024-05-21 | $49.60 | $49.91 | $49.48 | $49.68 | $49.68 | 171,014 |
| 2024-05-20 | $50.32 | $50.81 | $49.52 | $49.54 | $49.54 | 187,146 |
| 2024-05-17 | $50.40 | $50.79 | $50.07 | $50.45 | $50.45 | 208,414 |
| 2024-05-16 | $50.19 | $50.59 | $50.00 | $50.24 | $50.24 | 170,966 |
| 2024-05-15 | $50.60 | $50.70 | $49.80 | $50.20 | $50.20 | 217,753 |
| 2024-05-14 | $50.10 | $50.25 | $49.34 | $49.91 | $49.91 | 176,942 |
| 2024-05-13 | $50.10 | $50.35 | $49.45 | $49.56 | $49.56 | 209,545 |
| 2024-05-10 | $50.04 | $50.19 | $49.31 | $49.85 | $49.85 | 193,009 |
| 2024-05-09 | $49.84 | $50.12 | $49.38 | $50.07 | $50.07 | 242,211 |
| 2024-05-08 | $48.99 | $49.72 | $48.66 | $49.63 | $49.63 | 209,339 |
| 2024-05-07 | $49.80 | $50.28 | $49.44 | $49.50 | $49.50 | 233,896 |
| 2024-05-06 | $49.99 | $50.32 | $49.69 | $49.75 | $49.75 | 207,388 |
| 2024-05-03 | $49.86 | $49.99 | $49.19 | $49.82 | $49.82 | 317,051 |
| 2024-05-02 | $48.50 | $48.96 | $48.03 | $48.68 | $48.68 | 332,658 |
| 2024-05-01 | $47.69 | $49.23 | $47.64 | $48.03 | $48.03 | 360,690 |
| 2024-04-30 | $48.12 | $48.15 | $47.27 | $47.48 | $47.48 | 348,702 |
| 2024-04-29 | $48.51 | $48.71 | $48.08 | $48.50 | $48.50 | 422,319 |
| 2024-04-26 | $48.33 | $48.87 | $47.70 | $47.88 | $47.88 | 474,977 |
| 2024-04-25 | $47.56 | $47.84 | $46.74 | $47.51 | $47.51 | 250,979 |
| 2024-04-24 | $47.28 | $48.44 | $47.26 | $48.25 | $48.25 | 314,760 |
| 2024-04-23 | $46.84 | $48.12 | $46.71 | $47.86 | $47.86 | 215,745 |
| 2024-04-22 | $46.32 | $47.22 | $46.12 | $46.77 | $46.77 | 238,883 |
| 2024-04-19 | $44.56 | $46.33 | $44.30 | $46.28 | $46.28 | 295,641 |
| 2024-04-18 | $44.48 | $45.20 | $44.43 | $44.79 | $44.79 | 278,023 |
| 2024-04-17 | $44.67 | $45.17 | $44.43 | $44.51 | $44.51 | 205,904 |
| 2024-04-16 | $44.78 | $44.84 | $44.23 | $44.44 | $44.44 | 155,588 |
| 2024-04-15 | $45.33 | $45.82 | $44.57 | $45.05 | $45.05 | 251,889 |
| 2024-04-12 | $44.72 | $45.25 | $44.64 | $45.16 | $45.16 | 213,831 |
| 2024-04-11 | $45.67 | $45.67 | $44.73 | $45.36 | $45.36 | 214,998 |
| 2024-04-10 | $46.27 | $46.27 | $44.89 | $45.29 | $45.29 | 351,237 |
| 2024-04-09 | $47.54 | $48.04 | $47.54 | $47.72 | $47.72 | 277,882 |
| 2024-04-08 | $47.29 | $47.83 | $47.29 | $47.57 | $47.57 | 184,041 |
| 2024-04-05 | $46.59 | $47.25 | $46.53 | $47.03 | $47.03 | 260,179 |
| 2024-04-04 | $47.56 | $48.07 | $46.65 | $46.88 | $46.88 | 268,116 |
| 2024-04-03 | $46.42 | $47.41 | $46.42 | $46.76 | $46.76 | 295,244 |
| 2024-04-02 | $46.66 | $46.90 | $46.38 | $46.82 | $46.82 | 607,369 |
| 2024-04-01 | $48.41 | $48.41 | $47.02 | $47.42 | $47.42 | 274,652 |
| 2024-03-28 | $48.07 | $48.70 | $48.00 | $48.38 | $48.38 | 371,415 |
| 2024-03-27 | $46.45 | $48.16 | $46.23 | $48.14 | $48.14 | 459,156 |
| 2024-03-26 | $47.30 | $47.30 | $46.42 | $46.55 | $46.41 | 293,741 |
| 2024-03-25 | $46.94 | $47.52 | $46.84 | $46.85 | $46.70 | 154,779 |
| 2024-03-22 | $48.44 | $48.44 | $46.92 | $46.99 | $46.84 | 250,484 |
| 2024-03-21 | $47.98 | $48.87 | $47.98 | $48.38 | $48.23 | 515,994 |
| 2024-03-20 | $45.90 | $48.18 | $45.78 | $47.59 | $47.44 | 398,603 |
| 2024-03-19 | $45.56 | $46.64 | $45.35 | $46.12 | $45.98 | 366,299 |
| 2024-03-18 | $45.79 | $46.09 | $45.17 | $45.89 | $45.75 | 576,814 |
| 2024-03-15 | $45.16 | $46.08 | $45.16 | $45.59 | $45.45 | 756,277 |
| 2024-03-14 | $45.74 | $45.93 | $44.77 | $45.37 | $45.23 | 436,975 |
| 2024-03-13 | $46.08 | $47.01 | $45.84 | $46.08 | $45.94 | 478,842 |
| 2024-03-12 | $47.11 | $47.15 | $46.18 | $46.48 | $46.34 | 285,238 |
| 2024-03-11 | $47.42 | $47.84 | $47.16 | $47.40 | $47.25 | 245,758 |
| 2024-03-08 | $48.31 | $48.56 | $47.42 | $47.50 | $47.50 | 286,823 |
| 2024-03-07 | $48.14 | $48.43 | $47.37 | $47.57 | $47.57 | 338,748 |
| 2024-03-06 | $47.39 | $48.23 | $46.30 | $47.42 | $47.42 | 309,831 |
| 2024-03-05 | $45.20 | $47.91 | $45.04 | $47.39 | $47.39 | 555,186 |
| 2024-03-04 | $45.76 | $46.54 | $45.28 | $45.50 | $45.50 | 267,265 |
| 2024-03-01 | $45.97 | $46.42 | $45.08 | $45.80 | $45.80 | 307,500 |
| 2024-02-29 | $46.16 | $46.99 | $45.66 | $46.33 | $46.33 | 453,945 |
| 2024-02-28 | $45.00 | $45.79 | $45.00 | $45.19 | $45.19 | 355,202 |
| 2024-02-27 | $45.89 | $46.15 | $45.08 | $45.43 | $45.43 | 315,856 |
| 2024-02-26 | $45.64 | $46.01 | $44.92 | $45.46 | $45.46 | 461,025 |
| 2024-02-23 | $45.91 | $46.44 | $45.48 | $45.88 | $45.88 | 347,916 |
| 2024-02-22 | $46.33 | $46.73 | $45.69 | $45.92 | $45.92 | 464,776 |
| 2024-02-21 | $46.41 | $46.56 | $46.07 | $46.40 | $46.40 | 513,244 |
| 2024-02-20 | $46.65 | $47.16 | $46.09 | $46.50 | $46.50 | 346,879 |
| 2024-02-16 | $47.51 | $47.98 | $47.05 | $47.42 | $47.42 | 469,980 |
| 2024-02-15 | $47.14 | $48.60 | $46.93 | $48.02 | $48.02 | 545,931 |
| 2024-02-14 | $46.88 | $47.38 | $46.21 | $46.84 | $46.84 | 365,144 |
| 2024-02-13 | $46.80 | $47.59 | $45.39 | $46.16 | $46.16 | 671,634 |
| 2024-02-12 | $48.05 | $49.54 | $47.98 | $48.82 | $48.82 | 515,647 |
| 2024-02-09 | $47.48 | $48.19 | $46.50 | $48.03 | $48.03 | 409,928 |
| 2024-02-08 | $46.88 | $47.75 | $46.71 | $47.32 | $47.32 | 343,538 |
| 2024-02-07 | $46.93 | $47.23 | $45.79 | $47.05 | $47.05 | 409,476 |
| 2024-02-06 | $48.19 | $48.53 | $46.62 | $46.95 | $46.95 | 726,501 |
| 2024-02-05 | $48.51 | $48.77 | $47.96 | $48.23 | $48.23 | 321,297 |
| 2024-02-02 | $47.65 | $49.40 | $47.41 | $49.22 | $49.22 | 434,124 |
| 2024-02-01 | $50.10 | $51.09 | $47.51 | $48.91 | $48.91 | 521,972 |
| 2024-01-31 | $50.89 | $51.87 | $49.52 | $49.64 | $49.64 | 343,594 |
| 2024-01-30 | $52.34 | $52.57 | $51.78 | $51.96 | $51.96 | 273,570 |
| 2024-01-29 | $52.86 | $53.19 | $51.94 | $52.62 | $52.62 | 418,462 |
| 2024-01-26 | $53.58 | $53.99 | $51.57 | $52.74 | $52.74 | 478,671 |
| 2024-01-25 | $53.89 | $53.89 | $52.04 | $52.77 | $52.77 | 634,691 |
| 2024-01-24 | $52.75 | $53.53 | $52.63 | $53.10 | $53.10 | 289,425 |
| 2024-01-23 | $53.59 | $53.60 | $52.50 | $52.50 | $52.50 | 336,203 |
| 2024-01-22 | $52.35 | $53.13 | $52.01 | $53.09 | $53.09 | 295,430 |
| 2024-01-19 | $50.27 | $51.57 | $49.42 | $51.54 | $51.54 | 316,681 |
| 2024-01-18 | $49.69 | $50.12 | $49.45 | $49.90 | $49.90 | 260,450 |
| 2024-01-17 | $48.83 | $50.04 | $44.00 | $49.36 | $49.36 | 296,732 |
| 2024-01-16 | $49.98 | $50.61 | $49.64 | $49.90 | $49.90 | 315,130 |
| 2024-01-12 | $51.78 | $51.85 | $49.95 | $50.76 | $50.76 | 330,173 |
| 2024-01-11 | $50.87 | $51.23 | $49.72 | $51.18 | $51.18 | 365,255 |
| 2024-01-10 | $50.60 | $51.45 | $50.36 | $51.43 | $51.43 | 260,872 |
| 2024-01-09 | $50.72 | $51.91 | $50.22 | $50.90 | $50.90 | 493,710 |
| 2024-01-08 | $50.67 | $51.60 | $50.32 | $51.59 | $51.59 | 313,936 |
| 2024-01-05 | $49.92 | $51.24 | $49.92 | $50.57 | $50.57 | 243,321 |
| 2024-01-04 | $50.28 | $50.85 | $49.84 | $50.44 | $50.44 | 442,104 |
| 2024-01-03 | $51.53 | $51.65 | $50.02 | $50.14 | $50.14 | 404,923 |
| 2024-01-02 | $52.41 | $53.70 | $50.56 | $52.15 | $52.15 | 870,668 |
| 2023-12-29 | $53.42 | $53.58 | $52.72 | $53.05 | $53.05 | 351,171 |
| 2023-12-28 | $53.34 | $53.76 | $53.22 | $53.70 | $53.70 | 356,579 |
| 2023-12-27 | $53.70 | $53.84 | $52.94 | $53.74 | $53.59 | 216,295 |
| 2023-12-26 | $52.93 | $53.84 | $52.67 | $53.58 | $53.43 | 330,322 |
| 2023-12-22 | $52.25 | $52.90 | $51.68 | $52.52 | $52.37 | 349,802 |
| 2023-12-21 | $51.91 | $52.04 | $51.23 | $51.74 | $51.60 | 642,633 |
| 2023-12-20 | $52.51 | $53.64 | $51.49 | $51.49 | $51.35 | 775,618 |
| 2023-12-19 | $51.51 | $52.92 | $51.50 | $52.48 | $52.33 | 560,748 |
| 2023-12-18 | $52.63 | $52.64 | $51.24 | $51.43 | $51.43 | 475,247 |
| 2023-12-15 | $52.63 | $53.22 | $51.72 | $52.16 | $52.16 | 1,780,287 |
| 2023-12-14 | $51.47 | $53.35 | $51.47 | $52.56 | $52.56 | 571,824 |
| 2023-12-13 | $47.06 | $50.20 | $46.80 | $50.10 | $50.10 | 496,392 |
| 2023-12-12 | $47.00 | $47.22 | $46.72 | $46.82 | $46.82 | 338,839 |
| 2023-12-11 | $46.94 | $47.40 | $46.77 | $47.07 | $47.07 | 374,567 |
| 2023-12-08 | $46.99 | $47.59 | $46.43 | $47.00 | $47.00 | 344,929 |
| 2023-12-07 | $46.00 | $46.85 | $45.80 | $46.80 | $46.80 | 470,418 |
| 2023-12-06 | $46.36 | $47.62 | $45.84 | $45.85 | $45.85 | 255,067 |
| 2023-12-05 | $46.07 | $46.33 | $45.64 | $45.76 | $45.76 | 250,995 |
| 2023-12-04 | $44.64 | $46.50 | $44.64 | $46.35 | $46.35 | 332,053 |
| 2023-12-01 | $42.29 | $45.42 | $42.25 | $45.22 | $45.22 | 409,447 |
| 2023-11-30 | $42.78 | $42.98 | $42.27 | $42.58 | $42.58 | 256,392 |
| 2023-11-29 | $42.37 | $43.36 | $42.28 | $42.64 | $42.64 | 393,047 |
| 2023-11-28 | $42.25 | $42.43 | $41.86 | $42.09 | $42.09 | 179,473 |
| 2023-11-27 | $42.26 | $42.52 | $41.00 | $42.39 | $42.39 | 352,153 |
| 2023-11-24 | $42.59 | $43.09 | $42.25 | $42.59 | $42.59 | 74,657 |
| 2023-11-22 | $42.77 | $42.86 | $42.21 | $42.59 | $42.59 | 153,421 |
| 2023-11-21 | $42.83 | $43.00 | $42.21 | $42.28 | $42.28 | 207,300 |
| 2023-11-20 | $43.39 | $43.96 | $40.71 | $43.15 | $43.15 | 249,414 |
| 2023-11-17 | $43.58 | $43.89 | $43.16 | $43.39 | $43.39 | 567,894 |
| 2023-11-16 | $43.46 | $43.75 | $42.58 | $42.96 | $42.96 | 403,824 |
| 2023-11-15 | $42.85 | $44.01 | $42.33 | $43.53 | $43.53 | 675,801 |
| 2023-11-14 | $41.62 | $43.67 | $41.62 | $43.00 | $43.00 | 386,939 |
| 2023-11-13 | $39.11 | $39.99 | $38.83 | $39.81 | $39.81 | 234,695 |
| 2023-11-10 | $39.44 | $39.75 | $38.71 | $39.45 | $39.45 | 244,895 |
| 2023-11-09 | $40.12 | $40.19 | $38.95 | $39.23 | $39.23 | 391,567 |
| 2023-11-08 | $40.81 | $40.87 | $39.94 | $40.06 | $40.06 | 473,152 |
| 2023-11-07 | $41.17 | $41.29 | $40.47 | $40.68 | $40.68 | 446,791 |
| 2023-11-06 | $41.80 | $41.80 | $41.12 | $41.36 | $41.36 | 249,882 |
| 2023-11-03 | $41.80 | $42.59 | $41.75 | $41.84 | $41.84 | 353,301 |
| 2023-11-02 | $38.75 | $40.69 | $38.75 | $40.48 | $40.48 | 449,584 |
| 2023-11-01 | $37.23 | $38.15 | $37.01 | $38.13 | $38.13 | 543,182 |
| 2023-10-31 | $37.02 | $37.53 | $36.81 | $37.30 | $37.30 | 483,569 |
| 2023-10-30 | $34.76 | $37.13 | $34.76 | $37.00 | $37.00 | 506,168 |
| 2023-10-27 | $36.91 | $37.20 | $35.08 | $35.94 | $35.94 | 698,392 |
| 2023-10-26 | $35.38 | $36.44 | $35.31 | $36.18 | $36.18 | 316,900 |
| 2023-10-25 | $35.03 | $35.43 | $34.26 | $35.17 | $35.17 | 432,366 |
| 2023-10-24 | $36.13 | $36.27 | $34.99 | $35.45 | $35.45 | 325,678 |
| 2023-10-23 | $36.04 | $36.88 | $35.35 | $35.75 | $35.75 | 316,853 |
| 2023-10-20 | $37.31 | $37.31 | $36.15 | $36.19 | $36.19 | 446,624 |
| 2023-10-19 | $37.74 | $38.41 | $37.08 | $37.20 | $37.20 | 407,248 |
| 2023-10-18 | $38.32 | $38.42 | $37.49 | $37.58 | $37.58 | 302,192 |
| 2023-10-17 | $38.21 | $39.56 | $38.21 | $38.75 | $38.75 | 639,873 |
| 2023-10-16 | $38.30 | $38.82 | $38.12 | $38.49 | $38.49 | 225,745 |
| 2023-10-13 | $38.90 | $38.96 | $37.62 | $37.66 | $37.66 | 180,377 |
| 2023-10-12 | $39.34 | $39.34 | $38.43 | $38.70 | $38.70 | 192,387 |
| 2023-10-11 | $38.99 | $39.76 | $38.91 | $39.33 | $39.33 | 274,012 |
| 2023-10-10 | $39.49 | $40.99 | $39.04 | $39.11 | $39.11 | 301,890 |
| 2023-10-09 | $37.94 | $38.70 | $37.56 | $38.22 | $38.22 | 185,156 |
| 2023-10-06 | $37.38 | $38.71 | $37.03 | $38.28 | $38.28 | 269,306 |
| 2023-10-05 | $37.20 | $38.04 | $37.14 | $37.89 | $37.89 | 477,529 |
| 2023-10-04 | $37.05 | $37.47 | $36.45 | $37.39 | $37.39 | 300,172 |
| 2023-10-03 | $37.43 | $37.72 | $36.74 | $36.98 | $36.98 | 258,570 |
| 2023-10-02 | $38.39 | $38.57 | $37.51 | $37.77 | $37.77 | 394,062 |
| 2023-09-29 | $37.99 | $38.78 | $37.93 | $38.39 | $38.39 | 470,891 |
| 2023-09-28 | $37.18 | $37.98 | $37.10 | $37.63 | $37.63 | 405,424 |
| 2023-09-27 | $37.40 | $37.75 | $37.08 | $37.23 | $37.08 | 266,056 |
| 2023-09-26 | $37.27 | $38.05 | $36.40 | $37.24 | $37.09 | 344,365 |
| 2023-09-25 | $37.10 | $37.87 | $36.97 | $37.84 | $37.69 | 504,939 |
| 2023-09-22 | $37.50 | $37.78 | $36.77 | $37.18 | $37.18 | 326,228 |
| 2023-09-21 | $37.92 | $38.02 | $36.91 | $37.41 | $37.41 | 440,640 |
| 2023-09-20 | $38.96 | $39.20 | $38.14 | $38.16 | $38.16 | 261,417 |
| 2023-09-19 | $38.99 | $39.22 | $38.38 | $38.71 | $38.71 | 238,371 |
| 2023-09-18 | $39.47 | $39.67 | $38.72 | $38.84 | $38.84 | 361,279 |
| 2023-09-15 | $39.36 | $39.81 | $39.17 | $39.39 | $39.39 | 1,365,812 |
| 2023-09-14 | $39.01 | $39.61 | $38.55 | $39.60 | $39.60 | 400,322 |
| 2023-09-13 | $39.36 | $39.38 | $38.21 | $38.55 | $38.55 | 299,383 |
| 2023-09-12 | $38.98 | $39.33 | $38.59 | $39.16 | $39.16 | 422,855 |
| 2023-09-11 | $39.35 | $39.65 | $38.75 | $38.92 | $38.92 | 386,452 |
| 2023-09-08 | $39.23 | $39.38 | $38.61 | $39.21 | $39.21 | 253,729 |
| 2023-09-07 | $39.55 | $39.89 | $39.03 | $39.15 | $39.15 | 380,901 |
| 2023-09-06 | $40.44 | $40.77 | $39.36 | $39.65 | $39.65 | 310,964 |
| 2023-09-05 | $41.47 | $41.47 | $40.35 | $40.45 | $40.45 | 400,449 |
| 2023-09-01 | $41.15 | $42.22 | $41.02 | $41.77 | $41.77 | 236,572 |
| 2023-08-31 | $40.14 | $40.82 | $39.83 | $40.75 | $40.75 | 291,240 |
| 2023-08-30 | $40.28 | $40.40 | $39.62 | $40.06 | $40.06 | 238,073 |
| 2023-08-29 | $40.13 | $40.42 | $39.91 | $40.26 | $40.26 | 194,858 |
| 2023-08-28 | $39.75 | $40.45 | $39.75 | $39.97 | $39.97 | 226,731 |
| 2023-08-25 | $39.83 | $40.11 | $38.74 | $39.44 | $39.44 | 231,479 |
| 2023-08-24 | $39.60 | $40.32 | $39.37 | $39.69 | $39.69 | 375,253 |
| 2023-08-23 | $39.38 | $39.81 | $38.90 | $39.75 | $39.75 | 177,131 |
| 2023-08-22 | $40.66 | $41.01 | $39.18 | $39.29 | $39.29 | 246,604 |
| 2023-08-21 | $41.25 | $41.50 | $40.24 | $40.63 | $40.63 | 179,486 |
| 2023-08-18 | $40.76 | $41.53 | $40.13 | $41.13 | $41.13 | 208,896 |
| 2023-08-17 | $41.43 | $41.76 | $40.85 | $41.23 | $41.23 | 263,996 |
| 2023-08-16 | $41.72 | $42.19 | $41.15 | $41.18 | $41.18 | 163,768 |
| 2023-08-15 | $42.52 | $42.62 | $41.75 | $41.82 | $41.82 | 294,412 |
| 2023-08-14 | $43.58 | $43.58 | $42.71 | $43.15 | $43.15 | 248,983 |
| 2023-08-11 | $43.26 | $44.28 | $43.26 | $44.02 | $44.02 | 211,137 |
| 2023-08-10 | $43.94 | $44.52 | $43.31 | $43.58 | $43.58 | 278,686 |
| 2023-08-09 | $44.20 | $44.50 | $43.58 | $43.75 | $43.75 | 234,719 |
| 2023-08-08 | $44.03 | $44.97 | $43.44 | $44.60 | $44.60 | 298,808 |
| 2023-08-07 | $44.52 | $45.34 | $44.34 | $45.31 | $45.31 | 242,038 |
| 2023-08-04 | $44.08 | $44.84 | $43.72 | $44.55 | $44.55 | 258,518 |
| 2023-08-03 | $43.65 | $44.48 | $43.33 | $44.36 | $44.36 | 418,149 |
| 2023-08-02 | $43.09 | $43.92 | $42.81 | $43.78 | $43.78 | 262,212 |
| 2023-08-01 | $43.42 | $44.01 | $42.74 | $43.65 | $43.65 | 386,012 |
| 2023-07-31 | $43.37 | $44.74 | $43.10 | $43.65 | $43.65 | 817,849 |
| 2023-07-28 | $40.48 | $42.62 | $40.21 | $42.47 | $42.47 | 596,363 |
| 2023-07-27 | $42.13 | $42.32 | $40.64 | $41.58 | $41.58 | 697,489 |
| 2023-07-26 | $41.41 | $42.11 | $41.25 | $41.94 | $41.94 | 535,278 |
| 2023-07-25 | $40.79 | $41.45 | $40.30 | $40.64 | $40.64 | 408,457 |
| 2023-07-24 | $39.55 | $41.19 | $39.55 | $40.85 | $40.85 | 431,887 |
| 2023-07-21 | $40.19 | $40.20 | $39.18 | $39.76 | $39.76 | 469,314 |
| 2023-07-20 | $40.28 | $40.36 | $38.89 | $39.76 | $39.76 | 376,832 |
| 2023-07-19 | $39.53 | $40.57 | $39.19 | $40.40 | $40.40 | 405,029 |
| 2023-07-18 | $37.48 | $39.38 | $37.48 | $39.28 | $39.28 | 393,332 |
| 2023-07-17 | $36.32 | $37.79 | $36.25 | $37.45 | $37.45 | 507,065 |
| 2023-07-14 | $37.57 | $37.57 | $36.26 | $36.50 | $36.50 | 410,620 |
| 2023-07-13 | $36.52 | $37.28 | $36.21 | $37.20 | $37.20 | 426,453 |
| 2023-07-12 | $35.86 | $36.34 | $35.43 | $36.22 | $36.22 | 509,286 |
| 2023-07-11 | $34.65 | $35.25 | $34.37 | $35.00 | $35.00 | 371,104 |
| 2023-07-10 | $34.13 | $35.35 | $33.94 | $34.48 | $34.48 | 269,537 |
| 2023-07-07 | $33.68 | $34.77 | $33.68 | $34.41 | $34.41 | 424,290 |
| 2023-07-06 | $33.70 | $33.80 | $33.21 | $33.68 | $33.68 | 320,848 |
| 2023-07-05 | $34.68 | $34.97 | $34.12 | $34.24 | $34.24 | 257,497 |
| 2023-07-03 | $34.25 | $35.41 | $34.25 | $35.00 | $35.00 | 138,732 |
| 2023-06-30 | $34.80 | $34.80 | $34.07 | $34.21 | $34.21 | 808,471 |
| 2023-06-29 | $34.15 | $34.79 | $34.15 | $34.40 | $34.40 | 417,770 |
| 2023-06-28 | $34.08 | $34.34 | $33.54 | $34.05 | $33.90 | 373,720 |
| 2023-06-27 | $34.05 | $34.96 | $33.44 | $34.36 | $34.21 | 300,980 |
| 2023-06-26 | $33.45 | $34.29 | $33.45 | $33.95 | $33.80 | 498,245 |
| 2023-06-23 | $32.74 | $33.48 | $32.74 | $33.30 | $33.30 | 775,092 |
| 2023-06-22 | $34.00 | $34.18 | $32.84 | $33.30 | $33.30 | 413,287 |
| 2023-06-21 | $34.51 | $34.64 | $33.97 | $34.09 | $34.09 | 598,070 |
| 2023-06-20 | $35.23 | $35.23 | $34.50 | $34.68 | $34.68 | 285,123 |
| 2023-06-16 | $35.70 | $35.70 | $34.71 | $35.32 | $35.32 | 1,023,159 |
| 2023-06-15 | $34.49 | $35.72 | $34.43 | $35.45 | $35.45 | 393,553 |
| 2023-06-14 | $36.10 | $36.44 | $34.55 | $34.91 | $34.91 | 453,071 |
| 2023-06-13 | $35.31 | $36.23 | $34.95 | $36.06 | $36.06 | 313,858 |
| 2023-06-12 | $35.66 | $36.32 | $35.03 | $35.18 | $35.18 | 435,483 |
| 2023-06-09 | $36.57 | $36.85 | $35.26 | $35.64 | $35.64 | 419,299 |
| 2023-06-08 | $36.64 | $36.84 | $35.67 | $36.61 | $36.61 | 477,421 |
| 2023-06-07 | $36.20 | $37.18 | $35.71 | $36.75 | $36.75 | 591,588 |
| 2023-06-06 | $33.50 | $36.21 | $32.05 | $35.64 | $35.64 | 650,174 |
| 2023-06-05 | $34.55 | $34.56 | $32.73 | $33.54 | $33.54 | 463,660 |
| 2023-06-02 | $33.23 | $34.94 | $32.88 | $34.61 | $34.61 | 462,984 |
| 2023-06-01 | $31.82 | $33.07 | $31.37 | $32.49 | $32.49 | 424,412 |
| 2023-05-31 | $32.22 | $32.22 | $30.85 | $31.56 | $31.56 | 573,290 |
| 2023-05-30 | $32.64 | $32.74 | $31.77 | $32.41 | $32.41 | 262,051 |
| 2023-05-26 | $32.18 | $32.57 | $31.55 | $32.51 | $32.51 | 180,335 |
| 2023-05-25 | $32.08 | $32.40 | $31.42 | $32.21 | $32.21 | 295,994 |
| 2023-05-24 | $32.51 | $32.62 | $31.82 | $32.35 | $32.35 | 314,419 |
| 2023-05-23 | $32.03 | $33.69 | $31.72 | $32.78 | $32.78 | 406,799 |
| 2023-05-22 | $31.44 | $32.19 | $30.92 | $32.00 | $32.00 | 298,035 |
| 2023-05-19 | $32.34 | $32.34 | $30.66 | $31.04 | $31.04 | 523,411 |
| 2023-05-18 | $31.86 | $32.28 | $31.34 | $31.94 | $31.94 | 678,347 |
| 2023-05-17 | $29.80 | $32.01 | $29.71 | $31.90 | $31.90 | 658,437 |
| 2023-05-16 | $30.14 | $30.36 | $29.22 | $29.24 | $29.24 | 321,328 |
| 2023-05-15 | $29.15 | $30.49 | $28.96 | $30.19 | $30.19 | 478,548 |
| 2023-05-12 | $29.24 | $29.35 | $28.39 | $29.04 | $29.04 | 518,035 |
| 2023-05-11 | $29.09 | $29.57 | $28.63 | $29.02 | $29.02 | 472,497 |
| 2023-05-10 | $30.05 | $30.54 | $28.81 | $29.23 | $29.23 | 371,590 |
| 2023-05-09 | $29.40 | $29.69 | $28.75 | $29.33 | $29.33 | 290,324 |
| 2023-05-08 | $31.08 | $31.49 | $29.55 | $29.58 | $29.58 | 388,105 |
| 2023-05-05 | $31.09 | $31.26 | $30.00 | $30.53 | $30.53 | 606,047 |
| 2023-05-04 | $29.65 | $30.21 | $28.33 | $29.65 | $29.65 | 597,729 |
| 2023-05-03 | $31.16 | $32.31 | $30.54 | $30.76 | $30.76 | 588,053 |
| 2023-05-02 | $32.49 | $32.49 | $29.91 | $30.73 | $30.73 | 633,393 |
| 2023-05-01 | $33.60 | $33.75 | $32.65 | $32.71 | $32.71 | 385,835 |
| 2023-04-28 | $32.75 | $33.89 | $32.49 | $33.50 | $33.50 | 1,297,025 |
| 2023-04-27 | $32.99 | $33.99 | $32.91 | $33.76 | $33.76 | 685,107 |
| 2023-04-26 | $32.23 | $32.87 | $31.89 | $32.64 | $32.64 | 479,772 |
| 2023-04-25 | $33.19 | $33.39 | $31.94 | $32.08 | $32.08 | 478,167 |
| 2023-04-24 | $33.89 | $34.40 | $33.60 | $33.77 | $33.77 | 276,519 |
| 2023-04-21 | $34.48 | $34.57 | $33.73 | $33.98 | $33.98 | 320,848 |
| 2023-04-20 | $34.55 | $34.71 | $34.03 | $34.58 | $34.58 | 283,784 |
| 2023-04-19 | $33.83 | $35.40 | $33.57 | $34.99 | $34.99 | 481,609 |
| 2023-04-18 | $34.56 | $34.70 | $33.29 | $33.71 | $33.71 | 323,238 |
| 2023-04-17 | $33.42 | $34.65 | $32.78 | $34.64 | $34.64 | 428,633 |
| 2023-04-14 | $34.62 | $34.89 | $33.11 | $33.43 | $33.43 | 437,098 |
| 2023-04-13 | $33.60 | $34.46 | $32.92 | $34.24 | $34.24 | 364,011 |
| 2023-04-12 | $34.55 | $34.76 | $33.31 | $33.50 | $33.50 | 352,111 |
| 2023-04-11 | $34.83 | $35.10 | $34.24 | $34.30 | $34.30 | 472,982 |
| 2023-04-10 | $34.05 | $35.03 | $34.01 | $34.76 | $34.76 | 487,257 |
| 2023-04-06 | $33.78 | $34.53 | $33.69 | $34.40 | $34.40 | 391,978 |
| 2023-04-05 | $34.28 | $34.54 | $33.35 | $33.59 | $33.59 | 617,080 |
| 2023-04-04 | $35.95 | $35.95 | $34.09 | $34.68 | $34.68 | 527,680 |
| 2023-04-03 | $36.62 | $36.97 | $35.67 | $35.99 | $35.99 | 297,643 |
| 2023-03-31 | $36.60 | $36.80 | $35.92 | $36.58 | $36.58 | 529,332 |
| 2023-03-30 | $37.32 | $37.43 | $35.92 | $36.11 | $36.11 | 411,680 |
| 2023-03-29 | $37.49 | $37.51 | $36.53 | $36.85 | $36.70 | 380,795 |
| 2023-03-28 | $36.71 | $37.32 | $36.22 | $36.95 | $36.80 | 275,005 |
| 2023-03-27 | $38.11 | $38.31 | $36.80 | $36.90 | $36.75 | 360,840 |
| 2023-03-24 | $34.90 | $36.90 | $34.58 | $36.77 | $36.62 | 468,250 |
| 2023-03-23 | $37.02 | $37.24 | $35.32 | $35.38 | $35.23 | 554,927 |
| 2023-03-22 | $38.43 | $38.72 | $36.75 | $36.91 | $36.76 | 632,607 |
| 2023-03-21 | $37.69 | $38.69 | $37.65 | $38.56 | $38.40 | 566,664 |
| 2023-03-20 | $37.26 | $37.95 | $36.03 | $36.03 | $35.88 | 597,389 |
| 2023-03-17 | $37.36 | $37.70 | $35.51 | $35.79 | $35.79 | 1,572,267 |
| 2023-03-16 | $36.53 | $39.35 | $35.40 | $38.52 | $38.52 | 808,245 |
| 2023-03-15 | $34.77 | $36.93 | $34.28 | $36.79 | $36.79 | 1,360,760 |
| 2023-03-14 | $39.60 | $41.61 | $36.59 | $36.74 | $36.74 | 1,303,292 |
| 2023-03-13 | $40.00 | $40.00 | $36.04 | $37.14 | $37.14 | 1,997,883 |
| 2023-03-10 | $41.53 | $42.90 | $39.63 | $42.45 | $42.45 | 1,230,765 |
| 2023-03-09 | $44.53 | $44.53 | $42.20 | $42.43 | $42.43 | 450,832 |
| 2023-03-08 | $44.92 | $45.12 | $44.31 | $44.92 | $44.92 | 266,947 |
| 2023-03-07 | $46.41 | $46.85 | $44.54 | $44.71 | $44.71 | 332,353 |
| 2023-03-06 | $47.23 | $47.50 | $46.40 | $46.65 | $46.65 | 426,420 |
| 2023-03-03 | $47.05 | $47.34 | $46.26 | $47.11 | $47.11 | 263,248 |
| 2023-03-02 | $47.41 | $47.41 | $46.34 | $46.96 | $46.96 | 294,329 |
| 2023-03-01 | $47.60 | $48.13 | $47.43 | $47.74 | $47.74 | 265,000 |
| 2023-02-28 | $48.09 | $48.51 | $47.87 | $47.87 | $47.87 | 318,318 |
| 2023-02-27 | $48.47 | $48.79 | $47.87 | $48.10 | $48.10 | 232,053 |
| 2023-02-24 | $47.77 | $48.20 | $47.50 | $48.02 | $48.02 | 276,136 |
| 2023-02-23 | $47.41 | $48.33 | $47.21 | $48.29 | $48.29 | 323,699 |
| 2023-02-22 | $47.62 | $47.91 | $46.84 | $47.22 | $47.22 | 370,406 |
| 2023-02-21 | $48.48 | $48.72 | $47.46 | $47.51 | $47.51 | 244,623 |
| 2023-02-17 | $48.55 | $49.13 | $48.23 | $48.92 | $48.92 | 358,431 |
| 2023-02-16 | $49.10 | $49.26 | $48.53 | $48.55 | $48.55 | 362,703 |
| 2023-02-15 | $48.10 | $49.43 | $48.10 | $49.38 | $49.38 | 238,069 |
| 2023-02-14 | $48.73 | $49.25 | $47.96 | $48.48 | $48.48 | 225,133 |
| 2023-02-13 | $48.49 | $49.11 | $47.82 | $48.83 | $48.83 | 286,493 |
| 2023-02-10 | $48.30 | $48.75 | $47.98 | $48.46 | $48.46 | 289,839 |
| 2023-02-09 | $49.66 | $49.66 | $48.32 | $48.40 | $48.40 | 217,096 |
| 2023-02-08 | $49.34 | $49.68 | $49.04 | $49.21 | $49.21 | 232,567 |
| 2023-02-07 | $48.80 | $49.91 | $48.53 | $49.65 | $49.65 | 272,647 |
| 2023-02-06 | $49.93 | $50.31 | $48.80 | $48.93 | $48.93 | 405,291 |
| 2023-02-03 | $49.42 | $50.54 | $49.27 | $50.18 | $50.18 | 522,140 |
| 2023-02-02 | $48.08 | $49.83 | $47.86 | $49.79 | $49.79 | 442,601 |
| 2023-02-01 | $47.03 | $48.71 | $46.28 | $47.96 | $47.96 | 422,514 |
| 2023-01-31 | $45.87 | $47.38 | $45.86 | $47.16 | $47.16 | 503,405 |
| 2023-01-30 | $46.19 | $46.85 | $45.71 | $45.78 | $45.78 | 321,746 |
| 2023-01-27 | $45.50 | $46.90 | $45.41 | $46.46 | $46.46 | 570,188 |
| 2023-01-26 | $47.66 | $47.90 | $46.58 | $46.79 | $46.79 | 910,420 |
| 2023-01-25 | $47.52 | $47.66 | $46.89 | $47.54 | $47.54 | 517,476 |
| 2023-01-24 | $48.08 | $48.29 | $47.51 | $47.77 | $47.77 | 245,399 |
| 2023-01-23 | $48.24 | $48.86 | $47.88 | $48.29 | $48.29 | 218,764 |
| 2023-01-20 | $47.62 | $48.35 | $47.04 | $48.22 | $48.22 | 375,438 |
| 2023-01-19 | $46.68 | $47.02 | $46.11 | $46.92 | $46.92 | 245,473 |
| 2023-01-18 | $48.53 | $48.83 | $46.88 | $46.92 | $46.92 | 302,462 |
| 2023-01-17 | $49.36 | $49.36 | $48.64 | $48.96 | $48.96 | 228,516 |
| 2023-01-13 | $48.44 | $49.57 | $47.70 | $49.32 | $49.32 | 287,582 |
| 2023-01-12 | $48.46 | $49.23 | $48.25 | $48.97 | $48.97 | 247,006 |
| 2023-01-11 | $47.99 | $48.58 | $47.59 | $48.30 | $48.30 | 240,758 |
| 2023-01-10 | $47.28 | $48.00 | $46.72 | $47.65 | $47.65 | 239,237 |
| 2023-01-09 | $47.53 | $47.84 | $47.18 | $47.35 | $47.35 | 258,763 |
| 2023-01-06 | $46.60 | $47.67 | $46.27 | $47.47 | $47.47 | 233,165 |
| 2023-01-05 | $46.07 | $46.32 | $45.37 | $46.01 | $46.01 | 169,158 |
| 2023-01-04 | $46.66 | $47.36 | $46.21 | $46.49 | $46.49 | 232,503 |
| 2023-01-03 | $47.35 | $48.77 | $45.86 | $46.30 | $46.30 | 301,023 |
| 2022-12-30 | $46.99 | $47.40 | $46.74 | $47.14 | $47.14 | 301,904 |
| 2022-12-29 | $47.06 | $47.67 | $46.64 | $47.32 | $47.32 | 236,437 |
| 2022-12-28 | $47.89 | $49.12 | $46.85 | $46.96 | $46.81 | 285,467 |
| 2022-12-27 | $47.96 | $48.37 | $47.67 | $47.96 | $47.81 | 169,150 |
| 2022-12-23 | $47.16 | $47.97 | $47.08 | $47.86 | $47.71 | 149,599 |
| 2022-12-22 | $47.40 | $47.68 | $46.40 | $47.13 | $46.98 | 330,698 |
| 2022-12-21 | $47.09 | $48.09 | $46.83 | $47.68 | $47.53 | 305,045 |
| 2022-12-20 | $46.90 | $47.19 | $46.59 | $46.68 | $46.53 | 388,485 |
| 2022-12-19 | $46.08 | $47.07 | $45.84 | $46.77 | $46.62 | 374,176 |
| 2022-12-16 | $46.58 | $47.30 | $46.06 | $46.08 | $45.93 | 894,035 |
| 2022-12-15 | $47.28 | $48.27 | $46.45 | $46.82 | $46.82 | 394,374 |
| 2022-12-14 | $49.09 | $49.41 | $47.65 | $47.74 | $47.74 | 331,213 |
| 2022-12-13 | $50.81 | $51.67 | $48.95 | $49.06 | $49.06 | 414,759 |
| 2022-12-12 | $50.43 | $50.69 | $49.90 | $50.30 | $50.30 | 326,348 |
| 2022-12-09 | $50.00 | $50.67 | $49.83 | $50.26 | $50.26 | 264,474 |
| 2022-12-08 | $50.54 | $51.04 | $50.00 | $50.32 | $50.32 | 361,986 |
| 2022-12-07 | $50.07 | $50.76 | $49.72 | $50.36 | $50.36 | 221,893 |
| 2022-12-06 | $50.56 | $50.85 | $49.92 | $50.31 | $50.31 | 379,211 |
| 2022-12-05 | $52.49 | $52.62 | $49.63 | $50.38 | $50.38 | 343,896 |
| 2022-12-02 | $52.24 | $52.78 | $51.94 | $52.65 | $52.65 | 242,639 |
| 2022-12-01 | $53.02 | $53.02 | $52.01 | $52.65 | $52.65 | 263,525 |
| 2022-11-30 | $52.05 | $53.01 | $50.60 | $52.88 | $52.88 | 454,082 |
| 2022-11-29 | $51.96 | $52.42 | $51.52 | $52.11 | $52.11 | 303,572 |
| 2022-11-28 | $52.78 | $53.27 | $51.64 | $52.07 | $52.07 | 271,262 |
| 2022-11-25 | $52.92 | $53.53 | $52.54 | $53.26 | $53.26 | 57,610 |
| 2022-11-23 | $52.80 | $53.13 | $52.60 | $52.67 | $52.67 | 175,672 |
| 2022-11-22 | $52.73 | $53.17 | $52.52 | $52.95 | $52.95 | 263,078 |
| 2022-11-21 | $51.87 | $52.50 | $51.58 | $52.36 | $52.36 | 228,140 |
| 2022-11-18 | $52.37 | $52.37 | $51.48 | $52.02 | $52.02 | 293,063 |
| 2022-11-17 | $51.19 | $51.51 | $50.78 | $51.27 | $51.27 | 277,998 |
| 2022-11-16 | $52.42 | $52.54 | $51.55 | $51.72 | $51.72 | 211,823 |
| 2022-11-15 | $53.36 | $53.89 | $52.14 | $52.61 | $52.61 | 299,311 |
| 2022-11-14 | $53.43 | $54.01 | $52.72 | $52.88 | $52.88 | 312,442 |
| 2022-11-11 | $53.76 | $54.24 | $53.49 | $53.52 | $53.52 | 352,495 |
| 2022-11-10 | $52.71 | $53.93 | $52.47 | $53.76 | $53.76 | 521,187 |
| 2022-11-09 | $51.29 | $51.85 | $51.05 | $51.12 | $51.12 | 288,917 |
| 2022-11-08 | $52.21 | $52.50 | $51.55 | $51.78 | $51.78 | 350,077 |
| 2022-11-07 | $52.12 | $52.50 | $51.80 | $52.17 | $52.17 | 270,171 |
| 2022-11-04 | $50.76 | $51.75 | $50.67 | $51.75 | $51.75 | 342,667 |
| 2022-11-03 | $50.13 | $50.43 | $49.59 | $50.06 | $50.06 | 243,777 |
| 2022-11-02 | $50.83 | $52.17 | $50.49 | $50.80 | $50.80 | 371,262 |
| 2022-11-01 | $51.91 | $51.91 | $50.57 | $51.04 | $51.04 | 498,949 |
| 2022-10-31 | $50.49 | $51.95 | $50.29 | $51.51 | $51.51 | 701,404 |
| 2022-10-28 | $52.21 | $53.37 | $50.95 | $51.79 | $51.79 | 758,729 |
| 2022-10-27 | $51.56 | $52.25 | $50.99 | $51.28 | $51.28 | 364,460 |
| 2022-10-26 | $51.15 | $51.53 | $50.45 | $51.16 | $51.16 | 392,408 |
| 2022-10-25 | $49.66 | $51.32 | $49.46 | $50.80 | $50.80 | 428,968 |
| 2022-10-24 | $49.25 | $49.81 | $48.84 | $49.74 | $49.74 | 191,869 |
| 2022-10-21 | $48.67 | $49.20 | $48.13 | $48.71 | $48.71 | 465,307 |
| 2022-10-20 | $49.64 | $50.17 | $47.86 | $48.27 | $48.27 | 429,558 |
| 2022-10-19 | $50.01 | $50.63 | $49.06 | $49.71 | $49.71 | 412,264 |
| 2022-10-18 | $51.21 | $51.71 | $50.05 | $50.35 | $50.35 | 429,732 |
| 2022-10-17 | $50.30 | $50.99 | $49.49 | $50.40 | $50.40 | 408,964 |
| 2022-10-14 | $50.31 | $50.89 | $49.21 | $49.48 | $49.48 | 269,261 |
| 2022-10-13 | $47.29 | $49.96 | $46.76 | $49.79 | $49.79 | 421,900 |
| 2022-10-12 | $47.97 | $48.56 | $47.40 | $47.89 | $47.89 | 304,481 |
| 2022-10-11 | $47.56 | $48.60 | $47.56 | $48.06 | $48.06 | 322,008 |
| 2022-10-10 | $48.60 | $48.98 | $47.85 | $47.93 | $47.93 | 350,757 |
| 2022-10-07 | $48.74 | $48.94 | $47.79 | $48.37 | $48.37 | 362,068 |
| 2022-10-06 | $48.15 | $49.04 | $48.10 | $48.86 | $48.86 | 269,689 |
| 2022-10-05 | $47.53 | $48.51 | $47.52 | $48.49 | $48.49 | 253,856 |
| 2022-10-04 | $46.31 | $48.35 | $46.31 | $48.34 | $48.34 | 312,651 |
| 2022-10-03 | $45.10 | $45.98 | $44.61 | $45.68 | $45.68 | 258,433 |
| 2022-09-30 | $44.90 | $45.60 | $44.63 | $44.71 | $44.71 | 394,500 |
| 2022-09-29 | $45.13 | $45.13 | $44.47 | $44.92 | $44.92 | 367,513 |
| 2022-09-28 | $45.40 | $46.39 | $45.27 | $45.84 | $45.69 | 443,894 |
| 2022-09-27 | $46.13 | $46.68 | $45.00 | $45.40 | $45.40 | 294,922 |
| 2022-09-26 | $46.51 | $46.95 | $45.88 | $46.00 | $46.00 | 304,387 |
| 2022-09-23 | $46.51 | $46.72 | $45.86 | $46.58 | $46.58 | 275,074 |
| 2022-09-22 | $48.54 | $48.70 | $47.13 | $47.31 | $47.31 | 302,159 |
| 2022-09-21 | $48.60 | $49.33 | $48.28 | $48.46 | $48.46 | 290,771 |
| 2022-09-20 | $48.28 | $48.98 | $48.19 | $48.48 | $48.48 | 505,534 |
| 2022-09-19 | $47.42 | $48.88 | $47.42 | $48.67 | $48.67 | 665,537 |
| 2022-09-16 | $47.21 | $47.97 | $46.66 | $47.90 | $47.90 | 1,514,153 |
| 2022-09-15 | $47.15 | $48.07 | $46.39 | $47.61 | $47.61 | 627,465 |
| 2022-09-14 | $47.30 | $47.37 | $46.47 | $47.22 | $47.22 | 600,473 |
| 2022-09-13 | $47.18 | $47.43 | $46.35 | $46.86 | $46.86 | 364,945 |
| 2022-09-12 | $47.58 | $48.26 | $47.08 | $48.18 | $48.18 | 355,220 |
| 2022-09-09 | $47.12 | $47.72 | $46.22 | $47.32 | $47.32 | 201,562 |
| 2022-09-08 | $45.40 | $47.32 | $45.20 | $46.90 | $46.90 | 316,869 |
| 2022-09-07 | $44.89 | $45.95 | $44.57 | $45.89 | $45.89 | 337,712 |
| 2022-09-06 | $46.17 | $46.67 | $44.52 | $45.10 | $45.10 | 637,262 |
| 2022-09-02 | $46.73 | $47.22 | $45.87 | $46.06 | $46.06 | 209,891 |
| 2022-09-01 | $46.62 | $46.68 | $45.36 | $46.20 | $46.20 | 427,252 |
| 2022-08-31 | $47.07 | $47.30 | $46.40 | $46.68 | $46.68 | 293,555 |
| 2022-08-30 | $47.07 | $47.22 | $46.59 | $47.02 | $47.02 | 171,527 |
| 2022-08-29 | $47.91 | $47.97 | $47.03 | $47.07 | $47.07 | 168,488 |
| 2022-08-26 | $49.44 | $49.87 | $48.10 | $48.26 | $48.26 | 200,820 |
| 2022-08-25 | $48.53 | $49.57 | $48.30 | $49.35 | $49.35 | 198,952 |
| 2022-08-24 | $48.10 | $48.63 | $47.66 | $48.51 | $48.51 | 179,147 |
| 2022-08-23 | $48.72 | $49.28 | $47.75 | $48.16 | $48.16 | 141,086 |
| 2022-08-22 | $49.37 | $49.60 | $48.48 | $48.54 | $48.54 | 207,481 |
| 2022-08-19 | $50.09 | $50.22 | $49.48 | $49.77 | $49.77 | 351,368 |
| 2022-08-18 | $50.13 | $50.71 | $49.77 | $50.67 | $50.67 | 226,993 |
| 2022-08-17 | $50.00 | $50.23 | $49.41 | $49.99 | $49.99 | 146,231 |
| 2022-08-16 | $49.71 | $50.94 | $49.71 | $50.44 | $50.44 | 177,774 |
| 2022-08-15 | $49.23 | $49.90 | $49.12 | $49.86 | $49.86 | 200,094 |
| 2022-08-12 | $49.32 | $50.00 | $48.75 | $49.69 | $49.69 | 211,347 |
| 2022-08-11 | $48.37 | $48.99 | $48.23 | $48.93 | $48.93 | 156,502 |
| 2022-08-10 | $47.86 | $48.60 | $47.85 | $48.06 | $48.06 | 202,411 |
| 2022-08-09 | $47.14 | $47.43 | $46.91 | $47.36 | $47.36 | 246,060 |
| 2022-08-08 | $47.25 | $47.89 | $46.92 | $47.18 | $47.18 | 209,509 |
| 2022-08-05 | $46.82 | $47.60 | $43.90 | $47.27 | $47.27 | 255,037 |
| 2022-08-04 | $47.11 | $47.16 | $46.40 | $46.90 | $46.90 | 366,195 |
| 2022-08-03 | $46.51 | $47.47 | $46.09 | $47.26 | $47.26 | 258,451 |
| 2022-08-02 | $47.35 | $47.56 | $46.31 | $46.49 | $46.49 | 280,331 |
| 2022-08-01 | $47.08 | $47.94 | $46.75 | $47.46 | $47.46 | 425,042 |
| 2022-07-29 | $46.27 | $47.39 | $45.68 | $47.29 | $47.29 | 368,649 |
| 2022-07-28 | $45.55 | $46.39 | $45.15 | $46.35 | $46.35 | 511,905 |
| 2022-07-27 | $43.00 | $46.17 | $42.89 | $45.77 | $45.77 | 629,122 |
| 2022-07-26 | $43.19 | $43.60 | $42.50 | $42.91 | $42.91 | 298,883 |
| 2022-07-25 | $42.57 | $43.47 | $42.37 | $43.34 | $43.34 | 285,305 |
| 2022-07-22 | $42.42 | $42.91 | $41.72 | $42.24 | $42.24 | 248,194 |
| 2022-07-21 | $42.32 | $42.89 | $41.78 | $42.53 | $42.53 | 200,845 |
| 2022-07-20 | $41.81 | $42.53 | $40.52 | $42.50 | $42.50 | 287,690 |
| 2022-07-19 | $41.42 | $42.47 | $40.89 | $42.13 | $42.13 | 304,797 |
| 2022-07-18 | $40.99 | $41.63 | $40.30 | $40.64 | $40.64 | 299,351 |
| 2022-07-15 | $39.85 | $40.85 | $39.15 | $40.53 | $40.53 | 323,029 |
| 2022-07-14 | $39.00 | $39.24 | $38.22 | $38.86 | $38.86 | 305,642 |
| 2022-07-13 | $40.83 | $40.83 | $39.83 | $39.88 | $39.88 | 255,723 |
| 2022-07-12 | $40.32 | $41.54 | $40.27 | $40.94 | $40.94 | 309,816 |
| 2022-07-11 | $40.76 | $41.07 | $40.35 | $40.70 | $40.70 | 538,714 |
| 2022-07-08 | $41.53 | $41.53 | $40.64 | $41.22 | $41.22 | 522,110 |
| 2022-07-07 | $41.49 | $41.81 | $41.06 | $41.25 | $41.25 | 300,680 |
| 2022-07-06 | $40.94 | $41.56 | $40.56 | $41.19 | $41.19 | 479,420 |
| 2022-07-05 | $40.08 | $41.26 | $39.55 | $41.23 | $41.23 | 510,645 |
| 2022-07-01 | $39.87 | $41.08 | $39.68 | $40.84 | $40.84 | 454,595 |
| 2022-06-30 | $39.53 | $40.67 | $39.37 | $40.18 | $40.18 | 424,752 |
| 2022-06-29 | $40.85 | $40.85 | $39.65 | $40.20 | $40.20 | 356,490 |
| 2022-06-28 | $41.61 | $42.01 | $40.64 | $40.84 | $40.69 | 284,914 |
| 2022-06-27 | $41.65 | $41.78 | $40.88 | $41.17 | $41.02 | 411,420 |
| 2022-06-24 | $40.47 | $41.48 | $40.42 | $41.23 | $41.08 | 812,253 |
| 2022-06-23 | $41.08 | $41.23 | $39.77 | $40.30 | $40.15 | 245,906 |
| 2022-06-22 | $41.74 | $41.74 | $40.24 | $40.99 | $40.84 | 263,596 |
| 2022-06-21 | $41.12 | $41.61 | $40.31 | $41.40 | $41.25 | 512,830 |
| 2022-06-17 | $40.55 | $40.97 | $39.75 | $40.03 | $39.88 | 750,585 |
| 2022-06-16 | $41.19 | $41.24 | $39.59 | $39.73 | $39.58 | 463,672 |
| 2022-06-15 | $42.06 | $43.07 | $41.35 | $41.74 | $41.58 | 384,735 |
| 2022-06-14 | $41.45 | $43.37 | $40.48 | $41.85 | $41.69 | 288,278 |
| 2022-06-13 | $41.47 | $42.81 | $40.86 | $41.21 | $41.06 | 390,110 |
| 2022-06-10 | $42.75 | $43.35 | $42.02 | $42.42 | $42.26 | 353,152 |
| 2022-06-09 | $44.46 | $45.04 | $43.48 | $43.54 | $43.38 | 302,899 |
| 2022-06-08 | $45.66 | $45.66 | $44.66 | $45.04 | $44.87 | 185,518 |
| 2022-06-07 | $45.31 | $46.04 | $45.06 | $45.97 | $45.80 | 214,169 |
| 2022-06-06 | $46.13 | $46.28 | $44.79 | $45.70 | $45.53 | 208,299 |
| 2022-06-03 | $45.78 | $46.08 | $45.24 | $45.68 | $45.51 | 219,418 |
| 2022-06-02 | $45.04 | $45.93 | $44.74 | $45.89 | $45.72 | 192,701 |
| 2022-06-01 | $45.68 | $45.71 | $44.29 | $45.01 | $44.84 | 220,000 |
| 2022-05-31 | $45.57 | $45.89 | $44.87 | $45.59 | $45.42 | 372,134 |
| 2022-05-27 | $44.99 | $46.08 | $44.82 | $46.06 | $45.89 | 279,911 |
| 2022-05-26 | $44.35 | $45.18 | $44.35 | $45.01 | $44.84 | 181,416 |
| 2022-05-25 | $43.71 | $44.57 | $43.51 | $44.13 | $43.97 | 246,648 |
| 2022-05-24 | $43.53 | $43.85 | $42.30 | $43.60 | $43.44 | 275,782 |
| 2022-05-23 | $43.70 | $44.21 | $43.06 | $43.61 | $43.45 | 384,312 |
| 2022-05-20 | $42.69 | $43.09 | $41.74 | $43.01 | $42.85 | 456,518 |
| 2022-05-19 | $42.17 | $43.10 | $42.16 | $42.39 | $42.23 | 589,009 |
| 2022-05-18 | $43.54 | $43.92 | $42.50 | $42.86 | $42.70 | 557,487 |
| 2022-05-17 | $43.34 | $44.41 | $43.21 | $44.33 | $44.17 | 358,371 |
| 2022-05-16 | $42.45 | $42.97 | $41.89 | $42.45 | $42.29 | 400,207 |
| 2022-05-13 | $43.04 | $43.35 | $42.34 | $42.78 | $42.62 | 398,340 |
| 2022-05-12 | $41.53 | $42.57 | $41.25 | $42.50 | $42.34 | 558,593 |
| 2022-05-11 | $42.20 | $43.04 | $41.54 | $41.69 | $41.54 | 295,700 |
| 2022-05-10 | $43.16 | $43.62 | $41.38 | $42.16 | $42.00 | 483,311 |
| 2022-05-09 | $42.40 | $43.62 | $42.35 | $42.89 | $42.73 | 351,739 |
| 2022-05-06 | $43.36 | $43.61 | $42.13 | $42.88 | $42.72 | 476,247 |
| 2022-05-05 | $43.99 | $44.11 | $42.67 | $43.44 | $43.28 | 282,456 |
| 2022-05-04 | $43.28 | $44.72 | $42.89 | $44.55 | $44.38 | 363,074 |
| 2022-05-03 | $43.00 | $43.61 | $42.59 | $43.15 | $42.99 | 343,977 |
| 2022-05-02 | $42.00 | $43.15 | $41.38 | $42.99 | $42.83 | 550,040 |
| 2022-04-29 | $42.31 | $42.83 | $41.50 | $41.70 | $41.54 | 558,965 |
| 2022-04-28 | $42.48 | $42.78 | $41.44 | $42.32 | $42.16 | 374,491 |
| 2022-04-27 | $40.44 | $43.04 | $39.97 | $42.11 | $41.95 | 1,243,692 |
| 2022-04-26 | $40.61 | $40.90 | $39.67 | $39.72 | $39.57 | 393,750 |
| 2022-04-25 | $40.70 | $41.23 | $39.68 | $41.21 | $41.06 | 552,779 |
| 2022-04-22 | $42.38 | $42.63 | $41.09 | $41.22 | $41.07 | 520,070 |
| 2022-04-21 | $43.20 | $43.56 | $42.03 | $42.44 | $42.28 | 607,937 |
| 2022-04-20 | $42.80 | $43.37 | $42.73 | $42.74 | $42.58 | 314,200 |
| 2022-04-19 | $41.05 | $42.47 | $40.95 | $42.36 | $42.20 | 520,573 |
| 2022-04-18 | $40.58 | $40.88 | $39.98 | $40.75 | $40.60 | 588,259 |
| 2022-04-14 | $41.24 | $41.98 | $40.59 | $40.77 | $40.62 | 649,767 |
| 2022-04-13 | $40.10 | $41.29 | $39.75 | $41.29 | $41.14 | 464,446 |
| 2022-04-12 | $40.77 | $41.32 | $40.09 | $40.31 | $40.16 | 490,531 |
| 2022-04-11 | $40.06 | $41.45 | $40.06 | $40.61 | $40.46 | 613,279 |
| 2022-04-08 | $40.74 | $40.92 | $39.96 | $40.17 | $40.02 | 615,067 |
| 2022-04-07 | $41.34 | $41.45 | $39.74 | $40.48 | $40.33 | 811,090 |
| 2022-04-06 | $41.90 | $41.90 | $40.56 | $40.76 | $40.61 | 728,135 |
| 2022-04-05 | $42.63 | $42.85 | $41.54 | $41.56 | $41.41 | 478,230 |
| 2022-04-04 | $42.96 | $43.04 | $42.05 | $42.58 | $42.42 | 394,685 |
| 2022-04-01 | $44.44 | $44.83 | $42.69 | $42.99 | $42.83 | 601,366 |
| 2022-03-31 | $45.00 | $45.43 | $43.68 | $43.88 | $43.72 | 455,494 |
| 2022-03-30 | $45.91 | $46.42 | $44.60 | $45.00 | $44.83 | 734,795 |
| 2022-03-29 | $45.34 | $46.41 | $45.14 | $46.32 | $45.99 | 745,510 |
| 2022-03-28 | $44.93 | $45.07 | $43.65 | $44.32 | $44.01 | 425,178 |
| 2022-03-25 | $44.71 | $45.49 | $44.66 | $44.94 | $44.62 | 350,601 |
| 2022-03-24 | $44.25 | $44.89 | $43.56 | $44.65 | $44.34 | 434,655 |
| 2022-03-23 | $46.33 | $46.57 | $43.84 | $43.94 | $43.63 | 502,037 |
| 2022-03-22 | $47.10 | $47.76 | $46.24 | $46.60 | $46.27 | 514,813 |
| 2022-03-21 | $47.46 | $47.84 | $46.16 | $46.55 | $46.22 | 264,778 |
| 2022-03-18 | $47.15 | $47.62 | $45.71 | $47.18 | $46.85 | 933,342 |
| 2022-03-17 | $47.69 | $47.95 | $47.19 | $47.58 | $47.25 | 303,512 |
| 2022-03-16 | $47.62 | $48.40 | $46.43 | $48.30 | $47.96 | 524,022 |
| 2022-03-15 | $47.16 | $47.85 | $46.69 | $47.25 | $46.92 | 366,470 |
| 2022-03-14 | $48.78 | $49.69 | $46.70 | $47.07 | $46.74 | 457,979 |
| 2022-03-11 | $46.97 | $48.07 | $46.78 | $47.81 | $47.47 | 501,699 |
| 2022-03-10 | $45.56 | $46.61 | $45.32 | $46.49 | $46.16 | 295,032 |
| 2022-03-09 | $45.95 | $46.56 | $45.55 | $46.30 | $45.97 | 630,694 |
| 2022-03-08 | $44.67 | $46.68 | $43.92 | $44.36 | $44.05 | 605,569 |
| 2022-03-07 | $46.84 | $47.03 | $44.23 | $44.36 | $44.05 | 928,500 |
| 2022-03-04 | $47.57 | $48.19 | $46.11 | $46.77 | $46.44 | 555,218 |
| 2022-03-03 | $48.91 | $49.80 | $48.13 | $48.59 | $48.25 | 487,767 |
| 2022-03-02 | $47.17 | $49.21 | $47.17 | $48.78 | $48.44 | 487,160 |
| 2022-03-01 | $49.02 | $49.66 | $45.97 | $46.74 | $46.41 | 487,224 |
| 2022-02-28 | $48.47 | $49.68 | $48.01 | $49.50 | $49.15 | 428,579 |
| 2022-02-25 | $47.85 | $49.88 | $47.85 | $49.61 | $49.26 | 229,604 |
| 2022-02-24 | $46.75 | $48.03 | $45.80 | $47.71 | $47.37 | 427,332 |
| 2022-02-23 | $49.62 | $49.89 | $48.30 | $48.44 | $48.10 | 202,483 |
| 2022-02-22 | $49.98 | $50.30 | $48.86 | $49.10 | $48.75 | 290,898 |
| 2022-02-18 | $49.15 | $50.56 | $48.95 | $50.09 | $49.74 | 279,305 |
| 2022-02-17 | $50.73 | $50.89 | $49.57 | $49.62 | $49.27 | 219,919 |
| 2022-02-16 | $50.65 | $51.58 | $50.65 | $51.32 | $50.96 | 283,489 |
| 2022-02-15 | $50.24 | $51.32 | $50.24 | $51.21 | $50.85 | 300,831 |
| 2022-02-14 | $50.78 | $51.13 | $49.36 | $49.59 | $49.24 | 418,240 |
| 2022-02-11 | $50.72 | $51.27 | $49.77 | $50.41 | $50.06 | 327,405 |
| 2022-02-10 | $51.13 | $52.03 | $50.22 | $50.70 | $50.34 | 582,898 |
| 2022-02-09 | $50.63 | $51.38 | $50.40 | $51.19 | $50.83 | 471,294 |
| 2022-02-08 | $50.29 | $50.80 | $49.40 | $50.78 | $50.42 | 455,714 |
| 2022-02-07 | $48.98 | $49.78 | $48.35 | $49.63 | $49.28 | 290,378 |
| 2022-02-04 | $49.08 | $49.39 | $48.33 | $48.97 | $48.63 | 291,218 |
| 2022-02-03 | $49.18 | $49.90 | $48.43 | $48.52 | $48.18 | 363,327 |
| 2022-02-02 | $48.76 | $50.64 | $48.03 | $49.15 | $48.80 | 597,309 |
| 2022-02-01 | $49.14 | $49.36 | $47.89 | $48.76 | $48.42 | 757,535 |
| 2022-01-31 | $48.72 | $49.39 | $47.51 | $49.31 | $48.96 | 630,534 |
| 2022-01-28 | $48.46 | $50.00 | $46.22 | $48.89 | $48.55 | 661,889 |
| 2022-01-27 | $51.37 | $51.83 | $49.18 | $49.67 | $49.32 | 460,301 |
| 2022-01-26 | $51.85 | $52.63 | $50.27 | $51.23 | $50.87 | 642,629 |
| 2022-01-25 | $51.18 | $52.12 | $50.11 | $51.41 | $51.05 | 334,871 |
| 2022-01-24 | $49.38 | $51.84 | $49.38 | $51.53 | $51.17 | 520,695 |
| 2022-01-21 | $50.63 | $51.59 | $49.97 | $50.29 | $49.94 | 663,003 |
| 2022-01-20 | $52.80 | $53.22 | $50.49 | $50.60 | $50.24 | 549,473 |
| 2022-01-19 | $54.07 | $54.43 | $52.47 | $52.59 | $52.22 | 476,154 |
| 2022-01-18 | $55.27 | $55.50 | $54.01 | $54.12 | $53.74 | 371,473 |
| 2022-01-14 | $54.00 | $55.39 | $54.00 | $55.27 | $54.88 | 354,764 |
| 2022-01-13 | $54.20 | $55.62 | $54.19 | $55.14 | $54.75 | 470,115 |
| 2022-01-12 | $54.00 | $54.27 | $52.88 | $54.15 | $53.77 | 461,848 |
| 2022-01-11 | $54.08 | $54.30 | $52.94 | $53.87 | $53.49 | 393,430 |
| 2022-01-10 | $54.37 | $54.57 | $53.19 | $54.01 | $53.63 | 367,684 |
| 2022-01-07 | $54.13 | $54.53 | $53.51 | $54.07 | $53.69 | 417,231 |
| 2022-01-06 | $52.78 | $54.39 | $52.44 | $53.97 | $53.59 | 358,951 |
| 2022-01-05 | $53.05 | $53.67 | $52.14 | $52.22 | $51.85 | 290,209 |
| 2022-01-04 | $51.99 | $52.94 | $51.75 | $52.68 | $52.31 | 439,736 |
| 2022-01-03 | $50.04 | $51.56 | $49.84 | $51.42 | $51.06 | 903,497 |
| 2021-12-31 | $49.53 | $50.06 | $49.03 | $49.68 | $49.33 | 209,197 |
| 2021-12-30 | $50.35 | $50.74 | $49.62 | $49.71 | $49.36 | 201,767 |
| 2021-12-29 | $50.08 | $50.58 | $49.63 | $50.25 | $49.75 | 179,291 |
| 2021-12-28 | $49.62 | $50.56 | $48.59 | $50.07 | $49.57 | 168,682 |
| 2021-12-27 | $49.44 | $49.78 | $48.72 | $49.75 | $49.25 | 184,954 |
| 2021-12-23 | $49.07 | $49.81 | $48.88 | $49.21 | $48.72 | 164,912 |
| 2021-12-22 | $48.18 | $49.00 | $47.96 | $48.85 | $48.36 | 262,275 |
| 2021-12-21 | $47.29 | $48.58 | $47.20 | $48.20 | $47.72 | 550,602 |
| 2021-12-20 | $48.02 | $48.61 | $46.20 | $46.65 | $46.18 | 481,356 |
| 2021-12-17 | $48.79 | $49.26 | $47.01 | $48.59 | $48.10 | 2,407,542 |
| 2021-12-16 | $49.27 | $49.92 | $48.30 | $48.80 | $48.31 | 681,191 |
| 2021-12-15 | $49.71 | $49.71 | $47.85 | $48.30 | $47.82 | 820,995 |
| 2021-12-14 | $49.07 | $50.68 | $48.78 | $49.30 | $48.81 | 605,673 |
| 2021-12-13 | $48.89 | $49.39 | $48.00 | $48.87 | $48.38 | 496,624 |
| 2021-12-10 | $49.49 | $49.49 | $48.10 | $49.20 | $48.71 | 199,396 |
| 2021-12-09 | $49.01 | $49.40 | $48.62 | $49.06 | $48.57 | 223,349 |
| 2021-12-08 | $49.54 | $50.00 | $49.14 | $49.45 | $48.95 | 200,606 |
| 2021-12-07 | $50.75 | $50.93 | $49.11 | $49.48 | $48.98 | 299,752 |
| 2021-12-06 | $49.73 | $51.03 | $49.32 | $50.16 | $49.66 | 273,917 |
| 2021-12-03 | $49.87 | $50.01 | $48.28 | $48.77 | $48.28 | 297,993 |
| 2021-12-02 | $48.31 | $50.08 | $48.31 | $49.69 | $49.19 | 261,225 |
| 2021-12-01 | $50.06 | $50.49 | $48.00 | $48.08 | $47.60 | 459,271 |
| 2021-11-30 | $49.02 | $49.76 | $48.11 | $48.67 | $48.18 | 413,746 |
| 2021-11-29 | $51.35 | $51.35 | $49.38 | $49.85 | $49.35 | 332,375 |
| 2021-11-26 | $51.08 | $51.49 | $48.98 | $50.06 | $49.56 | 258,229 |
| 2021-11-24 | $53.24 | $53.63 | $52.93 | $53.20 | $52.67 | 350,403 |
| 2021-11-23 | $53.20 | $53.78 | $52.83 | $53.45 | $52.91 | 227,115 |
| 2021-11-22 | $52.28 | $53.66 | $51.98 | $52.82 | $52.29 | 340,613 |
| 2021-11-19 | $51.80 | $52.26 | $51.14 | $51.58 | $51.06 | 234,332 |
| 2021-11-18 | $52.41 | $52.86 | $51.68 | $52.48 | $51.95 | 296,759 |
| 2021-11-17 | $53.51 | $53.51 | $52.16 | $52.49 | $51.96 | 313,954 |
| 2021-11-16 | $53.90 | $54.17 | $53.30 | $53.90 | $53.36 | 391,772 |
| 2021-11-15 | $54.25 | $54.45 | $53.37 | $53.96 | $53.42 | 320,273 |
| 2021-11-12 | $54.82 | $55.22 | $53.40 | $53.78 | $53.24 | 266,025 |
| 2021-11-11 | $55.13 | $55.42 | $54.52 | $54.82 | $54.27 | 281,345 |
| 2021-11-10 | $55.14 | $55.72 | $54.85 | $54.89 | $54.34 | 368,410 |
| 2021-11-09 | $54.99 | $55.52 | $54.33 | $54.90 | $54.35 | 240,698 |
| 2021-11-08 | $55.53 | $56.64 | $54.74 | $55.24 | $54.69 | 203,084 |
| 2021-11-05 | $54.33 | $55.98 | $54.27 | $55.09 | $54.54 | 302,224 |
| 2021-11-04 | $53.92 | $54.36 | $52.77 | $53.63 | $53.09 | 246,319 |
| 2021-11-03 | $53.39 | $54.86 | $52.48 | $54.29 | $53.75 | 386,569 |
| 2021-11-02 | $54.02 | $54.36 | $52.80 | $52.97 | $52.44 | 353,559 |
| 2021-11-01 | $53.07 | $53.89 | $52.59 | $53.87 | $53.33 | 553,356 |
| 2021-10-29 | $51.17 | $53.27 | $51.01 | $52.39 | $51.87 | 417,773 |
| 2021-10-28 | $52.91 | $53.96 | $52.89 | $53.65 | $53.11 | 253,780 |
| 2021-10-27 | $53.80 | $53.80 | $52.38 | $52.58 | $52.05 | 336,264 |
| 2021-10-26 | $54.88 | $54.88 | $53.98 | $54.23 | $53.69 | 213,691 |
| 2021-10-25 | $54.86 | $55.10 | $54.35 | $54.96 | $54.41 | 251,597 |
| 2021-10-22 | $53.57 | $54.50 | $53.38 | $54.41 | $53.87 | 231,163 |
| 2021-10-21 | $53.41 | $53.77 | $52.97 | $53.62 | $53.08 | 370,937 |
| 2021-10-20 | $51.94 | $53.36 | $51.77 | $53.32 | $52.79 | 291,250 |
| 2021-10-19 | $51.71 | $52.05 | $51.06 | $51.97 | $51.45 | 417,542 |
| 2021-10-18 | $51.87 | $52.67 | $51.53 | $51.63 | $51.11 | 213,430 |
| 2021-10-15 | $53.90 | $53.90 | $51.78 | $51.88 | $51.36 | 532,126 |
| 2021-10-14 | $52.88 | $52.88 | $52.03 | $52.78 | $52.25 | 234,440 |
| 2021-10-13 | $52.73 | $52.85 | $51.50 | $52.00 | $51.48 | 292,978 |
| 2021-10-12 | $52.49 | $52.92 | $51.72 | $52.82 | $52.29 | 212,499 |
| 2021-10-11 | $53.31 | $53.58 | $52.48 | $52.49 | $51.96 | 157,999 |
| 2021-10-08 | $53.21 | $53.64 | $52.67 | $52.82 | $52.29 | 182,067 |
| 2021-10-07 | $52.78 | $53.13 | $52.41 | $53.13 | $52.60 | 215,754 |
| 2021-10-06 | $52.19 | $52.26 | $50.81 | $52.16 | $51.64 | 275,662 |
| 2021-10-05 | $53.06 | $54.00 | $52.12 | $52.62 | $52.09 | 360,323 |
| 2021-10-04 | $52.67 | $53.70 | $52.59 | $53.47 | $52.93 | 296,865 |
| 2021-10-01 | $52.03 | $53.70 | $51.63 | $53.08 | $52.55 | 354,583 |
| 2021-09-30 | $52.65 | $53.08 | $51.80 | $51.88 | $51.36 | 406,526 |
| 2021-09-29 | $51.78 | $53.41 | $51.78 | $53.29 | $52.76 | 297,838 |
| 2021-09-28 | $53.47 | $53.61 | $52.05 | $52.33 | $51.66 | 329,825 |
| 2021-09-27 | $51.26 | $53.63 | $51.26 | $53.05 | $52.37 | 436,182 |
| 2021-09-24 | $49.47 | $51.15 | $49.35 | $50.66 | $50.01 | 386,678 |
| 2021-09-23 | $47.87 | $49.96 | $47.61 | $49.54 | $48.91 | 297,507 |
| 2021-09-22 | $47.44 | $48.05 | $46.86 | $47.44 | $46.83 | 229,108 |
| 2021-09-21 | $46.78 | $47.45 | $46.15 | $46.53 | $45.93 | 370,695 |
| 2021-09-20 | $45.80 | $46.52 | $45.09 | $46.47 | $45.88 | 501,427 |
| 2021-09-17 | $47.53 | $48.11 | $46.87 | $47.83 | $47.22 | 1,918,280 |
| 2021-09-16 | $47.55 | $47.82 | $46.50 | $47.45 | $46.84 | 403,833 |
| 2021-09-15 | $46.71 | $47.53 | $46.62 | $47.09 | $46.49 | 335,812 |
| 2021-09-14 | $47.71 | $48.15 | $46.46 | $46.68 | $46.08 | 517,303 |
| 2021-09-13 | $46.79 | $47.72 | $46.47 | $47.67 | $47.06 | 585,894 |
| 2021-09-10 | $46.99 | $47.43 | $46.39 | $46.54 | $45.94 | 447,651 |
| 2021-09-09 | $46.31 | $47.20 | $46.31 | $46.75 | $46.15 | 368,423 |
| 2021-09-08 | $47.30 | $47.45 | $46.16 | $46.43 | $45.84 | 289,081 |
| 2021-09-07 | $48.36 | $48.38 | $47.35 | $47.44 | $46.83 | 329,112 |
| 2021-09-03 | $48.55 | $49.64 | $47.86 | $48.03 | $47.42 | 246,104 |
| 2021-09-02 | $48.17 | $49.18 | $47.75 | $48.24 | $47.62 | 318,193 |
| 2021-09-01 | $49.33 | $49.33 | $48.17 | $48.76 | $48.14 | 213,168 |
| 2021-08-31 | $48.38 | $50.11 | $48.38 | $49.24 | $48.61 | 290,583 |
| 2021-08-30 | $50.00 | $50.21 | $48.61 | $48.69 | $48.07 | 217,569 |
| 2021-08-27 | $48.70 | $50.16 | $48.70 | $50.07 | $49.43 | 299,589 |
| 2021-08-26 | $49.50 | $50.04 | $48.37 | $48.43 | $47.81 | 214,891 |
| 2021-08-25 | $49.28 | $50.12 | $49.28 | $49.33 | $48.70 | 208,800 |
| 2021-08-24 | $48.89 | $49.41 | $48.73 | $49.18 | $48.55 | 172,710 |
| 2021-08-23 | $48.78 | $49.04 | $48.46 | $48.79 | $48.17 | 184,106 |
| 2021-08-20 | $47.29 | $48.41 | $47.28 | $48.32 | $47.70 | 200,064 |
| 2021-08-19 | $47.97 | $48.40 | $47.13 | $47.45 | $46.84 | 335,097 |
| 2021-08-18 | $48.98 | $49.70 | $48.53 | $48.60 | $47.98 | 286,965 |
| 2021-08-17 | $49.64 | $50.02 | $48.73 | $49.07 | $48.44 | 268,467 |
| 2021-08-16 | $49.90 | $50.49 | $49.29 | $50.15 | $49.51 | 237,158 |
| 2021-08-13 | $51.17 | $51.25 | $50.18 | $50.43 | $49.78 | 220,294 |
| 2021-08-12 | $50.66 | $51.46 | $50.66 | $50.99 | $50.34 | 331,620 |
| 2021-08-11 | $50.76 | $51.44 | $49.93 | $51.31 | $50.65 | 386,447 |
| 2021-08-10 | $49.91 | $50.82 | $49.66 | $50.52 | $49.87 | 1,362,037 |
| 2021-08-09 | $49.95 | $50.44 | $48.46 | $49.97 | $49.33 | 512,440 |
| 2021-08-06 | $50.06 | $50.58 | $49.56 | $50.16 | $49.52 | 405,481 |
| 2021-08-05 | $48.16 | $49.21 | $48.16 | $49.16 | $48.53 | 218,637 |
| 2021-08-04 | $47.93 | $49.02 | $47.83 | $47.89 | $47.28 | 297,106 |
| 2021-08-03 | $48.58 | $49.00 | $47.20 | $48.76 | $48.14 | 375,338 |
| 2021-08-02 | $48.70 | $50.54 | $48.22 | $48.31 | $47.69 | 470,356 |
| 2021-07-30 | $48.68 | $49.67 | $48.28 | $48.61 | $47.99 | 494,980 |
| 2021-07-29 | $49.48 | $49.91 | $48.90 | $49.13 | $48.50 | 416,871 |
| 2021-07-28 | $48.45 | $49.40 | $47.60 | $48.92 | $48.29 | 568,685 |
| 2021-07-27 | $46.66 | $47.59 | $46.25 | $47.33 | $46.72 | 467,960 |
| 2021-07-26 | $46.38 | $47.37 | $46.12 | $47.05 | $46.45 | 462,455 |
| 2021-07-23 | $45.69 | $46.29 | $45.06 | $45.97 | $45.38 | 404,964 |
| 2021-07-22 | $47.43 | $47.43 | $45.45 | $45.70 | $45.12 | 294,770 |
| 2021-07-21 | $47.09 | $47.97 | $47.08 | $47.48 | $46.87 | 327,166 |
| 2021-07-20 | $45.49 | $47.98 | $45.40 | $46.52 | $45.92 | 498,900 |
| 2021-07-19 | $45.63 | $46.15 | $44.92 | $45.58 | $45.00 | 472,243 |
| 2021-07-16 | $48.92 | $48.92 | $47.02 | $47.16 | $46.56 | 284,385 |
| 2021-07-15 | $47.33 | $48.60 | $47.33 | $48.54 | $47.92 | 292,575 |
| 2021-07-14 | $48.77 | $49.40 | $47.52 | $47.82 | $47.21 | 290,886 |
| 2021-07-13 | $49.61 | $49.76 | $48.31 | $48.54 | $47.92 | 324,729 |
| 2021-07-12 | $49.10 | $49.89 | $48.66 | $49.81 | $49.17 | 418,562 |
| 2021-07-09 | $48.76 | $49.93 | $48.28 | $49.84 | $49.20 | 436,759 |
| 2021-07-08 | $47.15 | $47.94 | $46.38 | $47.64 | $47.03 | 622,288 |
| 2021-07-07 | $48.28 | $49.19 | $47.85 | $48.40 | $47.78 | 474,197 |
| 2021-07-06 | $49.98 | $50.23 | $48.25 | $48.88 | $48.25 | 381,325 |
| 2021-07-02 | $51.11 | $51.24 | $50.13 | $50.39 | $49.75 | 195,489 |
| 2021-07-01 | $50.88 | $51.62 | $50.43 | $51.32 | $50.66 | 267,629 |
| 2021-06-30 | $50.39 | $50.92 | $50.26 | $50.63 | $49.98 | 319,954 |
| 2021-06-29 | $51.85 | $52.54 | $50.52 | $50.68 | $50.03 | 270,729 |
| 2021-06-28 | $52.63 | $52.63 | $51.10 | $51.57 | $50.76 | 344,987 |
| 2021-06-25 | $52.96 | $53.55 | $52.53 | $53.02 | $52.19 | 821,947 |
| 2021-06-24 | $51.92 | $53.03 | $51.46 | $52.82 | $51.99 | 276,079 |
| 2021-06-23 | $52.18 | $52.33 | $51.50 | $51.68 | $50.87 | 595,151 |
| 2021-06-22 | $52.14 | $52.39 | $51.00 | $51.89 | $51.07 | 253,859 |
| 2021-06-21 | $50.50 | $52.80 | $50.38 | $52.19 | $51.37 | 496,937 |
| 2021-06-18 | $51.87 | $52.50 | $49.96 | $50.03 | $49.24 | 1,405,595 |
| 2021-06-17 | $55.85 | $56.06 | $52.74 | $52.91 | $52.08 | 455,245 |
| 2021-06-16 | $54.46 | $56.36 | $53.69 | $55.50 | $54.63 | 412,747 |
| 2021-06-15 | $53.89 | $55.20 | $53.57 | $54.85 | $53.99 | 289,723 |
| 2021-06-14 | $54.38 | $54.91 | $53.20 | $53.74 | $52.90 | 352,518 |
| 2021-06-11 | $54.42 | $54.91 | $53.65 | $54.27 | $53.42 | 387,126 |
| 2021-06-10 | $56.46 | $56.46 | $53.98 | $54.05 | $53.20 | 258,090 |
| 2021-06-09 | $56.62 | $56.66 | $55.52 | $55.56 | $54.69 | 321,652 |
| 2021-06-08 | $56.76 | $57.92 | $55.97 | $57.12 | $56.22 | 347,000 |
| 2021-06-07 | $56.39 | $57.38 | $56.30 | $57.19 | $56.29 | 221,604 |
| 2021-06-04 | $56.33 | $56.54 | $55.73 | $56.47 | $55.58 | 182,121 |
| 2021-06-03 | $55.73 | $56.72 | $55.29 | $56.52 | $55.63 | 349,961 |
| 2021-06-02 | $56.41 | $56.56 | $55.39 | $55.86 | $54.98 | 323,743 |
| 2021-06-01 | $55.57 | $56.50 | $55.49 | $56.32 | $55.44 | 511,405 |
| 2021-05-28 | $55.16 | $55.58 | $54.15 | $54.94 | $54.08 | 302,217 |
| 2021-05-27 | $55.02 | $55.49 | $54.55 | $55.09 | $54.22 | 296,728 |
| 2021-05-26 | $53.67 | $54.41 | $52.42 | $54.17 | $53.32 | 538,980 |
| 2021-05-25 | $56.26 | $57.25 | $53.13 | $53.17 | $52.33 | 650,762 |
| 2021-05-24 | $59.51 | $59.85 | $56.06 | $56.11 | $55.23 | 627,545 |
| 2021-05-21 | $57.50 | $59.60 | $57.42 | $58.52 | $57.60 | 829,240 |
| 2021-05-20 | $56.02 | $57.35 | $55.15 | $57.02 | $56.12 | 467,586 |
| 2021-05-19 | $55.29 | $56.25 | $54.46 | $56.20 | $55.32 | 538,084 |
| 2021-05-18 | $56.44 | $57.37 | $56.06 | $56.25 | $55.37 | 556,938 |
| 2021-05-17 | $56.75 | $57.88 | $55.80 | $56.51 | $55.62 | 200,788 |
| 2021-05-14 | $56.35 | $57.05 | $55.89 | $56.94 | $56.04 | 367,368 |
| 2021-05-13 | $53.80 | $56.62 | $53.35 | $56.13 | $55.25 | 393,666 |
| 2021-05-12 | $55.88 | $56.07 | $54.10 | $54.25 | $53.40 | 593,417 |
| 2021-05-11 | $55.30 | $56.62 | $55.00 | $55.50 | $54.63 | 854,038 |
| 2021-05-10 | $57.04 | $57.81 | $55.77 | $55.77 | $54.89 | 351,288 |
| 2021-05-07 | $56.00 | $57.22 | $55.63 | $57.02 | $56.12 | 400,684 |
| 2021-05-06 | $56.37 | $57.14 | $55.87 | $57.00 | $56.10 | 289,168 |
| 2021-05-05 | $56.76 | $56.76 | $55.08 | $56.23 | $55.35 | 294,823 |
| 2021-05-04 | $54.07 | $55.92 | $53.13 | $55.86 | $54.98 | 326,025 |
| 2021-05-03 | $54.89 | $55.29 | $53.46 | $54.48 | $53.62 | 577,994 |
| 2021-04-30 | $53.85 | $55.02 | $53.46 | $54.09 | $53.24 | 641,145 |
| 2021-04-29 | $53.45 | $54.45 | $53.00 | $54.35 | $53.50 | 517,188 |
| 2021-04-28 | $52.35 | $52.90 | $51.96 | $52.67 | $51.84 | 351,642 |
| 2021-04-27 | $51.36 | $52.19 | $51.13 | $52.15 | $51.33 | 313,948 |
| 2021-04-26 | $51.87 | $52.83 | $51.21 | $51.42 | $50.61 | 283,774 |
| 2021-04-23 | $47.97 | $51.62 | $47.55 | $50.81 | $50.01 | 499,596 |
| 2021-04-22 | $49.34 | $49.95 | $48.63 | $48.69 | $47.93 | 389,342 |
| 2021-04-21 | $47.84 | $49.56 | $47.44 | $49.38 | $48.60 | 366,067 |
| 2021-04-20 | $50.59 | $50.66 | $47.95 | $48.25 | $47.49 | 424,500 |
| 2021-04-19 | $51.14 | $52.00 | $50.33 | $50.73 | $49.93 | 381,274 |
| 2021-04-16 | $51.14 | $51.61 | $50.20 | $51.31 | $50.50 | 385,766 |
| 2021-04-15 | $50.77 | $50.77 | $48.91 | $50.37 | $49.58 | 322,893 |
| 2021-04-14 | $49.99 | $51.45 | $49.99 | $50.64 | $49.84 | 388,296 |
| 2021-04-13 | $52.11 | $52.11 | $50.17 | $50.26 | $49.47 | 434,262 |
| 2021-04-12 | $52.44 | $53.22 | $51.92 | $52.28 | $51.46 | 371,999 |
| 2021-04-09 | $52.00 | $52.35 | $51.33 | $52.10 | $51.28 | 261,079 |
| 2021-04-08 | $51.63 | $51.75 | $49.98 | $51.47 | $50.66 | 467,068 |
| 2021-04-07 | $52.38 | $52.67 | $51.61 | $51.93 | $51.11 | 534,171 |
| 2021-04-06 | $53.15 | $53.92 | $52.60 | $52.87 | $52.04 | 370,025 |
| 2021-04-05 | $53.83 | $54.30 | $52.82 | $53.28 | $52.44 | 376,345 |
| 2021-04-01 | $52.68 | $53.53 | $52.12 | $53.24 | $52.40 | 314,321 |
| 2021-03-31 | $53.02 | $53.83 | $52.28 | $52.51 | $51.69 | 507,360 |
| 2021-03-30 | $52.13 | $55.35 | $52.13 | $53.24 | $52.40 | 410,786 |
| 2021-03-29 | $53.97 | $54.77 | $52.60 | $52.70 | $51.73 | 605,218 |
| 2021-03-26 | $53.47 | $55.01 | $53.15 | $54.94 | $53.93 | 613,237 |
| 2021-03-25 | $51.27 | $53.10 | $50.80 | $52.68 | $51.71 | 460,357 |
| 2021-03-24 | $52.85 | $54.41 | $51.59 | $51.65 | $50.70 | 439,899 |
| 2021-03-23 | $53.53 | $54.31 | $51.57 | $51.99 | $51.03 | 609,909 |
| 2021-03-22 | $55.87 | $55.87 | $53.63 | $54.15 | $53.15 | 520,166 |
| 2021-03-19 | $54.36 | $56.23 | $53.82 | $55.98 | $54.95 | 1,748,170 |
| 2021-03-18 | $56.00 | $57.81 | $54.74 | $55.12 | $54.10 | 595,306 |
| 2021-03-17 | $55.78 | $56.51 | $55.12 | $55.59 | $54.56 | 377,991 |
| 2021-03-16 | $55.08 | $56.02 | $54.08 | $55.85 | $54.82 | 428,383 |
| 2021-03-15 | $55.85 | $56.45 | $54.42 | $55.70 | $54.67 | 501,761 |
| 2021-03-12 | $54.97 | $55.96 | $54.56 | $55.47 | $54.45 | 452,880 |
| 2021-03-11 | $52.21 | $54.27 | $51.84 | $54.15 | $53.15 | 326,966 |
| 2021-03-10 | $51.53 | $53.71 | $51.53 | $52.73 | $51.76 | 528,694 |
| 2021-03-09 | $51.13 | $52.26 | $49.66 | $51.62 | $50.67 | 376,383 |
| 2021-03-08 | $51.63 | $53.00 | $50.62 | $51.65 | $50.70 | 559,990 |
| 2021-03-05 | $50.75 | $51.21 | $49.17 | $50.35 | $49.42 | 538,778 |
| 2021-03-04 | $50.44 | $52.18 | $48.97 | $49.86 | $48.94 | 459,445 |
| 2021-03-03 | $49.40 | $51.98 | $49.40 | $50.16 | $49.23 | 866,533 |
| 2021-03-02 | $49.23 | $49.46 | $48.31 | $48.97 | $48.07 | 402,352 |
| 2021-03-01 | $48.85 | $49.12 | $48.30 | $49.02 | $48.11 | 311,976 |
| 2021-02-26 | $47.71 | $48.54 | $47.15 | $47.64 | $46.76 | 333,542 |
| 2021-02-25 | $50.79 | $50.91 | $47.81 | $48.12 | $47.23 | 360,474 |
| 2021-02-24 | $49.54 | $50.61 | $49.50 | $50.24 | $49.31 | 402,812 |
| 2021-02-23 | $48.35 | $49.35 | $47.85 | $49.08 | $48.17 | 341,755 |
| 2021-02-22 | $47.12 | $48.82 | $47.03 | $48.35 | $47.46 | 261,741 |
| 2021-02-19 | $46.66 | $47.61 | $46.41 | $47.53 | $46.65 | 206,408 |
| 2021-02-18 | $46.62 | $47.11 | $46.10 | $46.32 | $45.46 | 182,367 |
| 2021-02-17 | $46.51 | $47.36 | $46.39 | $46.92 | $46.05 | 230,689 |
| 2021-02-16 | $46.64 | $47.05 | $45.95 | $46.81 | $45.95 | 259,599 |
| 2021-02-12 | $45.37 | $46.16 | $45.02 | $45.93 | $45.08 | 162,321 |
| 2021-02-11 | $46.05 | $46.58 | $44.68 | $45.66 | $44.82 | 317,469 |
| 2021-02-10 | $45.70 | $46.98 | $45.30 | $46.09 | $45.24 | 424,610 |
| 2021-02-09 | $45.00 | $45.73 | $44.38 | $45.51 | $44.67 | 551,387 |
| 2021-02-08 | $44.38 | $45.14 | $43.70 | $45.08 | $44.25 | 293,611 |
| 2021-02-05 | $44.28 | $44.73 | $43.03 | $44.00 | $43.19 | 324,526 |
| 2021-02-04 | $42.42 | $44.15 | $42.08 | $43.87 | $43.06 | 395,755 |
| 2021-02-03 | $41.11 | $42.06 | $40.80 | $41.97 | $41.19 | 327,033 |
| 2021-02-02 | $42.05 | $42.05 | $40.59 | $41.44 | $40.67 | 311,080 |
| 2021-02-01 | $39.87 | $41.39 | $39.16 | $41.26 | $40.50 | 381,867 |
| 2021-01-29 | $40.67 | $40.67 | $36.60 | $39.11 | $38.39 | 796,257 |
| 2021-01-28 | $41.89 | $42.16 | $41.02 | $41.29 | $40.53 | 571,424 |
| 2021-01-27 | $41.66 | $42.16 | $40.91 | $41.00 | $40.24 | 430,070 |
| 2021-01-26 | $44.06 | $44.41 | $42.66 | $42.81 | $42.02 | 265,906 |
| 2021-01-25 | $43.54 | $43.92 | $42.64 | $43.66 | $42.85 | 467,073 |
| 2021-01-22 | $42.62 | $44.46 | $42.18 | $44.32 | $43.50 | 400,602 |
| 2021-01-21 | $44.66 | $44.66 | $42.91 | $42.95 | $42.16 | 266,190 |
| 2021-01-20 | $44.67 | $45.18 | $44.16 | $44.67 | $43.84 | 465,671 |
| 2021-01-19 | $44.27 | $44.93 | $43.42 | $44.65 | $43.83 | 355,944 |
| 2021-01-15 | $43.99 | $44.82 | $43.26 | $44.10 | $43.29 | 407,755 |
| 2021-01-14 | $44.45 | $45.18 | $44.14 | $44.88 | $44.05 | 485,560 |
| 2021-01-13 | $43.98 | $44.42 | $43.04 | $44.02 | $43.21 | 422,428 |
| 2021-01-12 | $43.80 | $44.89 | $43.48 | $44.17 | $43.35 | 541,476 |
| 2021-01-11 | $42.04 | $43.74 | $41.85 | $43.59 | $42.78 | 460,964 |
| 2021-01-08 | $43.40 | $43.40 | $41.92 | $42.75 | $41.96 | 512,378 |
| 2021-01-07 | $42.59 | $43.46 | $40.56 | $43.40 | $42.60 | 647,496 |
| 2021-01-06 | $40.22 | $43.03 | $40.17 | $42.13 | $41.35 | 856,528 |
| 2021-01-05 | $38.18 | $39.55 | $37.88 | $39.11 | $38.39 | 506,890 |
| 2021-01-04 | $38.62 | $38.71 | $37.28 | $38.10 | $37.40 | 488,546 |
| 2020-12-31 | $37.97 | $38.29 | $37.55 | $38.07 | $37.37 | 260,779 |
| 2020-12-30 | $37.28 | $38.18 | $37.04 | $37.96 | $37.26 | 321,982 |
| 2020-12-29 | $38.11 | $38.40 | $37.20 | $37.40 | $36.56 | 302,792 |
| 2020-12-28 | $37.65 | $38.31 | $37.17 | $37.99 | $37.14 | 292,553 |
| 2020-12-24 | $37.63 | $37.63 | $36.80 | $37.48 | $36.64 | 97,046 |
| 2020-12-23 | $36.39 | $37.63 | $36.13 | $37.53 | $36.69 | 279,097 |
| 2020-12-22 | $36.95 | $37.87 | $35.92 | $35.96 | $35.16 | 252,927 |
| 2020-12-21 | $38.00 | $38.60 | $36.23 | $36.67 | $35.85 | 389,270 |
| 2020-12-18 | $38.62 | $38.75 | $37.63 | $37.80 | $36.96 | 1,521,214 |
| 2020-12-17 | $38.59 | $38.81 | $37.91 | $38.59 | $37.73 | 295,595 |
| 2020-12-16 | $39.20 | $39.44 | $38.49 | $38.54 | $37.68 | 394,942 |
| 2020-12-15 | $38.16 | $39.53 | $38.00 | $39.20 | $38.32 | 443,802 |
| 2020-12-14 | $38.10 | $38.65 | $37.72 | $37.76 | $36.91 | 419,450 |
| 2020-12-11 | $37.44 | $37.95 | $37.18 | $37.62 | $36.78 | 291,714 |
| 2020-12-10 | $37.31 | $37.84 | $35.14 | $37.62 | $36.78 | 309,247 |
| 2020-12-09 | $37.54 | $37.91 | $37.04 | $37.75 | $36.91 | 472,987 |
| 2020-12-08 | $36.60 | $37.47 | $35.39 | $37.08 | $36.25 | 503,031 |
| 2020-12-07 | $36.28 | $37.03 | $35.66 | $36.83 | $36.01 | 281,407 |
| 2020-12-04 | $35.99 | $36.47 | $35.50 | $36.26 | $35.45 | 546,197 |
| 2020-12-03 | $35.82 | $35.88 | $35.02 | $35.45 | $34.66 | 296,581 |
| 2020-12-02 | $34.74 | $35.88 | $34.57 | $35.77 | $34.97 | 205,325 |
| 2020-12-01 | $34.95 | $35.49 | $34.59 | $34.83 | $34.05 | 424,488 |
| 2020-11-30 | $35.09 | $35.25 | $33.86 | $34.01 | $33.25 | 600,580 |
| 2020-11-27 | $35.40 | $35.98 | $34.10 | $35.28 | $34.49 | 203,069 |
| 2020-11-25 | $35.35 | $35.98 | $34.77 | $35.73 | $34.93 | 356,545 |
| 2020-11-24 | $35.39 | $36.50 | $34.70 | $35.82 | $35.02 | 593,356 |
| 2020-11-23 | $34.55 | $34.99 | $34.12 | $34.50 | $33.73 | 311,724 |
| 2020-11-20 | $33.40 | $33.98 | $32.93 | $33.91 | $33.15 | 261,852 |
| 2020-11-19 | $34.01 | $34.29 | $33.23 | $34.16 | $33.40 | 222,141 |
| 2020-11-18 | $35.47 | $35.47 | $34.29 | $34.31 | $33.54 | 371,226 |
| 2020-11-17 | $34.55 | $35.06 | $33.94 | $35.04 | $34.26 | 301,040 |
| 2020-11-16 | $34.95 | $35.49 | $34.39 | $35.16 | $34.37 | 412,107 |
| 2020-11-13 | $32.89 | $33.81 | $31.81 | $33.51 | $32.76 | 337,568 |
| 2020-11-12 | $32.42 | $32.99 | $31.86 | $32.39 | $31.67 | 611,910 |
| 2020-11-11 | $35.18 | $35.61 | $32.90 | $33.45 | $32.70 | 312,004 |
| 2020-11-10 | $34.46 | $35.09 | $33.79 | $34.98 | $34.20 | 415,841 |
| 2020-11-09 | $31.89 | $35.83 | $31.62 | $33.97 | $33.21 | 839,826 |
| 2020-11-06 | $30.31 | $30.60 | $29.37 | $29.41 | $28.75 | 384,507 |
| 2020-11-05 | $28.71 | $30.50 | $28.71 | $30.00 | $29.33 | 675,319 |
| 2020-11-04 | $30.18 | $30.45 | $28.52 | $28.71 | $28.07 | 499,384 |
| 2020-11-03 | $30.59 | $31.14 | $30.12 | $30.95 | $30.26 | 348,829 |
| 2020-11-02 | $29.83 | $30.31 | $29.24 | $29.85 | $29.18 | 323,022 |
| 2020-10-30 | $28.79 | $29.43 | $28.79 | $29.30 | $28.65 | 289,379 |
| 2020-10-29 | $28.00 | $29.23 | $27.43 | $29.08 | $28.43 | 363,133 |
| 2020-10-28 | $27.49 | $28.89 | $27.15 | $28.22 | $27.59 | 400,675 |
| 2020-10-27 | $29.00 | $29.75 | $27.94 | $28.07 | $27.44 | 404,776 |
| 2020-10-26 | $29.47 | $29.47 | $28.34 | $28.99 | $28.34 | 489,784 |
| 2020-10-23 | $30.00 | $30.75 | $28.42 | $29.14 | $28.49 | 761,287 |
| 2020-10-22 | $27.82 | $29.30 | $27.76 | $29.11 | $28.46 | 575,930 |
| 2020-10-21 | $27.04 | $27.78 | $26.85 | $27.65 | $27.03 | 269,880 |
| 2020-10-20 | $26.36 | $27.37 | $26.20 | $26.85 | $26.25 | 324,246 |
| 2020-10-19 | $26.33 | $26.43 | $25.75 | $25.88 | $25.30 | 234,868 |
| 2020-10-16 | $26.04 | $26.31 | $25.26 | $25.98 | $25.40 | 200,101 |
| 2020-10-15 | $24.90 | $26.26 | $24.50 | $26.06 | $25.48 | 309,719 |
| 2020-10-14 | $25.61 | $25.91 | $25.25 | $25.32 | $24.75 | 252,365 |
| 2020-10-13 | $26.33 | $26.34 | $25.43 | $25.55 | $24.98 | 261,667 |
| 2020-10-12 | $25.88 | $26.45 | $25.70 | $26.42 | $25.83 | 164,726 |
| 2020-10-09 | $26.59 | $27.11 | $25.70 | $25.88 | $25.30 | 307,093 |
| 2020-10-08 | $25.97 | $26.63 | $25.43 | $26.43 | $25.84 | 263,354 |
| 2020-10-07 | $25.87 | $26.50 | $25.39 | $25.62 | $25.05 | 496,187 |
| 2020-10-06 | $25.38 | $26.44 | $24.82 | $25.38 | $24.81 | 827,248 |
| 2020-10-05 | $24.00 | $25.06 | $23.45 | $24.84 | $24.29 | 410,901 |
| 2020-10-02 | $22.61 | $23.92 | $22.61 | $23.82 | $23.29 | 314,939 |
| 2020-10-01 | $22.80 | $23.18 | $22.37 | $23.03 | $22.52 | 355,254 |
| 2020-09-30 | $23.08 | $23.35 | $22.53 | $22.78 | $22.27 | 386,224 |
| 2020-09-29 | $22.47 | $22.79 | $22.07 | $22.76 | $22.25 | 392,087 |
| 2020-09-28 | $22.11 | $23.08 | $22.11 | $22.81 | $22.15 | 385,991 |
| 2020-09-25 | $21.22 | $22.02 | $21.22 | $21.91 | $21.28 | 402,397 |
| 2020-09-24 | $21.22 | $21.96 | $20.86 | $21.44 | $20.82 | 414,828 |
| 2020-09-23 | $22.76 | $23.08 | $21.13 | $21.18 | $20.57 | 864,716 |
| 2020-09-22 | $21.36 | $22.24 | $21.25 | $21.52 | $20.90 | 795,085 |
| 2020-09-21 | $22.24 | $22.96 | $21.21 | $21.52 | $20.90 | 479,801 |
| 2020-09-18 | $23.84 | $23.93 | $22.87 | $23.00 | $22.33 | 1,142,528 |
| 2020-09-17 | $23.34 | $23.84 | $23.16 | $23.63 | $22.95 | 260,202 |
| 2020-09-16 | $23.35 | $24.10 | $23.09 | $23.73 | $23.05 | 288,401 |
| 2020-09-15 | $24.03 | $24.24 | $23.36 | $23.39 | $22.72 | 229,210 |
| 2020-09-14 | $23.56 | $24.30 | $23.56 | $23.99 | $23.30 | 191,810 |
| 2020-09-11 | $23.38 | $23.51 | $23.14 | $23.48 | $22.81 | 233,706 |
| 2020-09-10 | $24.02 | $24.25 | $23.37 | $23.40 | $22.73 | 188,612 |
| 2020-09-09 | $24.63 | $25.09 | $23.69 | $23.83 | $23.15 | 295,361 |
| 2020-09-08 | $24.80 | $24.82 | $24.02 | $24.41 | $23.71 | 337,637 |
| 2020-09-04 | $25.43 | $25.63 | $24.84 | $25.22 | $24.50 | 228,152 |
| 2020-09-03 | $24.80 | $25.76 | $24.61 | $24.72 | $24.01 | 217,491 |
| 2020-09-02 | $24.38 | $24.88 | $24.19 | $24.66 | $23.95 | 278,425 |
| 2020-09-01 | $24.26 | $24.81 | $24.15 | $24.50 | $23.80 | 223,953 |
| 2020-08-31 | $24.76 | $24.88 | $24.34 | $24.52 | $23.82 | 341,878 |
| 2020-08-28 | $25.47 | $25.47 | $24.80 | $24.99 | $24.27 | 266,589 |
| 2020-08-27 | $24.55 | $25.36 | $24.55 | $25.02 | $24.30 | 278,370 |
| 2020-08-26 | $25.10 | $25.15 | $24.42 | $24.62 | $23.91 | 272,864 |
| 2020-08-25 | $25.36 | $25.74 | $24.70 | $25.10 | $24.38 | 171,623 |
| 2020-08-24 | $24.02 | $25.16 | $23.73 | $25.04 | $24.32 | 222,024 |
| 2020-08-21 | $24.07 | $24.34 | $23.44 | $23.73 | $23.05 | 273,924 |
| 2020-08-20 | $24.36 | $24.75 | $24.10 | $24.16 | $23.47 | 247,528 |
| 2020-08-19 | $24.91 | $25.49 | $24.75 | $24.86 | $24.15 | 246,995 |
| 2020-08-18 | $25.71 | $25.73 | $24.77 | $24.86 | $24.15 | 240,431 |
| 2020-08-17 | $26.14 | $26.14 | $25.38 | $25.72 | $24.98 | 280,017 |
| 2020-08-14 | $25.52 | $26.70 | $25.33 | $26.35 | $25.59 | 288,741 |
| 2020-08-13 | $26.24 | $26.38 | $25.62 | $25.80 | $25.05 | 241,334 |
| 2020-08-12 | $27.43 | $27.43 | $25.85 | $26.45 | $25.69 | 237,260 |
| 2020-08-11 | $27.00 | $27.81 | $26.46 | $26.78 | $26.01 | 327,174 |
| 2020-08-10 | $25.97 | $26.94 | $25.88 | $26.69 | $25.92 | 393,245 |
| 2020-08-07 | $24.10 | $25.84 | $23.92 | $25.82 | $25.08 | 312,237 |
| 2020-08-06 | $24.23 | $24.64 | $24.01 | $24.38 | $23.68 | 342,453 |
| 2020-08-05 | $23.62 | $24.46 | $23.39 | $24.43 | $23.72 | 318,581 |
| 2020-08-04 | $23.46 | $23.52 | $22.80 | $23.24 | $22.57 | 233,321 |
| 2020-08-03 | $23.31 | $23.63 | $22.87 | $23.38 | $22.71 | 259,933 |
| 2020-07-31 | $23.03 | $23.11 | $22.44 | $23.08 | $22.41 | 417,595 |
| 2020-07-30 | $23.37 | $23.52 | $22.75 | $23.36 | $22.69 | 330,683 |
| 2020-07-29 | $23.73 | $24.11 | $23.12 | $24.09 | $23.40 | 357,105 |
| 2020-07-28 | $23.76 | $23.97 | $23.31 | $23.45 | $22.78 | 474,430 |
| 2020-07-27 | $23.28 | $24.02 | $22.56 | $22.96 | $22.30 | 709,513 |
| 2020-07-24 | $23.27 | $23.75 | $23.08 | $23.18 | $22.51 | 354,891 |
| 2020-07-23 | $22.36 | $23.57 | $22.33 | $23.42 | $22.75 | 555,877 |
| 2020-07-22 | $22.07 | $22.62 | $22.00 | $22.45 | $21.80 | 317,208 |
| 2020-07-21 | $21.31 | $22.54 | $21.10 | $22.42 | $21.78 | 290,133 |
| 2020-07-20 | $21.31 | $21.65 | $20.79 | $21.00 | $20.40 | 214,684 |
| 2020-07-17 | $22.17 | $22.29 | $21.42 | $21.54 | $20.92 | 255,269 |
| 2020-07-16 | $22.27 | $23.12 | $21.98 | $22.35 | $21.71 | 472,708 |
| 2020-07-15 | $21.69 | $22.80 | $21.46 | $22.58 | $21.93 | 528,792 |
| 2020-07-14 | $21.56 | $21.72 | $20.71 | $21.01 | $20.41 | 391,992 |
| 2020-07-13 | $22.00 | $22.22 | $21.09 | $21.74 | $21.12 | 571,264 |
| 2020-07-10 | $20.46 | $21.63 | $20.39 | $21.55 | $20.93 | 403,806 |
| 2020-07-09 | $21.33 | $21.48 | $19.91 | $20.37 | $19.78 | 507,507 |
| 2020-07-08 | $21.80 | $22.08 | $21.05 | $21.49 | $20.87 | 496,212 |
| 2020-07-07 | $22.20 | $22.21 | $21.59 | $21.79 | $21.16 | 401,555 |
| 2020-07-06 | $22.81 | $23.22 | $21.98 | $22.43 | $21.79 | 368,229 |
| 2020-07-02 | $23.13 | $23.50 | $22.01 | $22.14 | $21.50 | 246,814 |
| 2020-07-01 | $23.65 | $23.80 | $22.33 | $22.39 | $21.75 | 282,478 |
| 2020-06-30 | $23.26 | $23.95 | $23.01 | $23.59 | $22.91 | 375,143 |
| 2020-06-29 | $21.65 | $23.50 | $21.43 | $23.40 | $22.73 | 612,123 |
| 2020-06-26 | $23.05 | $23.05 | $21.23 | $21.28 | $20.54 | 1,491,996 |
| 2020-06-25 | $22.54 | $23.69 | $22.33 | $23.65 | $22.82 | 319,418 |
| 2020-06-24 | $23.31 | $23.53 | $22.53 | $22.73 | $21.94 | 579,034 |
| 2020-06-23 | $24.61 | $25.32 | $23.66 | $23.68 | $22.85 | 317,680 |
| 2020-06-22 | $23.74 | $24.47 | $23.23 | $24.31 | $23.46 | 438,608 |
| 2020-06-19 | $25.24 | $25.98 | $23.35 | $23.83 | $23.00 | 855,441 |
| 2020-06-18 | $24.08 | $25.33 | $23.72 | $24.77 | $23.90 | 295,524 |
| 2020-06-17 | $25.56 | $25.59 | $24.31 | $24.60 | $23.74 | 411,195 |
| 2020-06-16 | $25.82 | $25.92 | $24.49 | $25.53 | $24.64 | 527,338 |
| 2020-06-15 | $22.60 | $24.42 | $22.43 | $24.14 | $23.30 | 380,777 |
| 2020-06-12 | $24.77 | $24.80 | $22.97 | $24.04 | $23.20 | 463,925 |
| 2020-06-11 | $24.53 | $24.88 | $23.12 | $23.33 | $22.52 | 530,849 |
| 2020-06-10 | $28.09 | $28.13 | $26.22 | $26.30 | $25.38 | 248,948 |
| 2020-06-09 | $28.51 | $28.74 | $27.33 | $28.34 | $27.35 | 445,602 |
| 2020-06-08 | $29.58 | $29.82 | $28.70 | $29.63 | $28.60 | 339,089 |
| 2020-06-05 | $28.63 | $29.55 | $28.05 | $28.53 | $27.53 | 501,878 |
| 2020-06-04 | $25.49 | $26.75 | $25.04 | $26.64 | $25.71 | 550,912 |
| 2020-06-03 | $24.60 | $26.51 | $24.35 | $25.67 | $24.77 | 429,023 |
| 2020-06-02 | $24.51 | $24.62 | $23.49 | $23.71 | $22.88 | 286,049 |
| 2020-06-01 | $24.41 | $25.36 | $23.98 | $24.06 | $23.22 | 444,801 |
| 2020-05-29 | $24.10 | $24.85 | $23.46 | $24.23 | $23.38 | 731,023 |
| 2020-05-28 | $27.16 | $27.16 | $24.54 | $24.78 | $23.91 | 505,980 |
| 2020-05-27 | $25.39 | $26.89 | $24.91 | $26.73 | $25.80 | 800,298 |
| 2020-05-26 | $22.80 | $24.54 | $22.51 | $24.27 | $23.42 | 510,635 |
| 2020-05-22 | $22.00 | $22.19 | $21.30 | $21.65 | $20.89 | 228,026 |
| 2020-05-21 | $21.62 | $22.01 | $21.29 | $21.52 | $20.77 | 262,990 |
| 2020-05-20 | $20.91 | $21.70 | $20.66 | $21.63 | $20.87 | 371,776 |
| 2020-05-19 | $21.53 | $21.94 | $20.55 | $20.56 | $19.84 | 358,842 |
| 2020-05-18 | $20.74 | $22.09 | $20.68 | $21.76 | $21.00 | 640,224 |
| 2020-05-15 | $18.78 | $19.55 | $18.39 | $19.36 | $18.68 | 869,526 |
| 2020-05-14 | $17.95 | $19.05 | $17.12 | $18.97 | $18.31 | 550,421 |
| 2020-05-13 | $20.01 | $20.20 | $18.35 | $18.52 | $17.87 | 560,777 |
| 2020-05-12 | $21.97 | $22.24 | $20.10 | $20.16 | $19.46 | 453,553 |
| 2020-05-11 | $23.30 | $23.30 | $21.21 | $21.82 | $21.06 | 625,166 |
| 2020-05-08 | $22.54 | $23.46 | $21.90 | $23.45 | $22.63 | 531,776 |
| 2020-05-07 | $22.28 | $22.89 | $21.68 | $21.80 | $21.04 | 353,148 |
| 2020-05-06 | $23.30 | $23.64 | $21.80 | $21.92 | $21.15 | 296,069 |
| 2020-05-05 | $24.80 | $24.97 | $23.05 | $23.17 | $22.36 | 266,011 |
| 2020-05-04 | $23.22 | $24.27 | $22.69 | $24.11 | $23.27 | 349,770 |
| 2020-05-01 | $24.63 | $24.70 | $22.92 | $23.70 | $22.87 | 416,884 |
| 2020-04-30 | $25.93 | $26.43 | $25.17 | $25.43 | $24.54 | 471,914 |
| 2020-04-29 | $26.12 | $28.08 | $25.72 | $26.85 | $25.91 | 565,082 |
| 2020-04-28 | $25.62 | $26.27 | $24.72 | $24.92 | $24.05 | 422,441 |
| 2020-04-27 | $22.78 | $24.99 | $22.38 | $24.61 | $23.75 | 352,814 |
| 2020-04-24 | $21.06 | $22.71 | $20.52 | $22.52 | $21.73 | 600,119 |
| 2020-04-23 | $22.19 | $22.83 | $21.65 | $21.77 | $21.01 | 363,773 |
| 2020-04-22 | $23.11 | $23.16 | $21.69 | $21.97 | $21.20 | 241,140 |
| 2020-04-21 | $21.42 | $22.72 | $21.14 | $22.48 | $21.69 | 360,081 |
| 2020-04-20 | $21.88 | $23.12 | $21.59 | $22.15 | $21.38 | 340,851 |
| 2020-04-17 | $21.32 | $23.13 | $21.32 | $22.56 | $21.77 | 579,475 |
| 2020-04-16 | $21.89 | $21.89 | $19.75 | $20.19 | $19.48 | 460,819 |
| 2020-04-15 | $23.00 | $23.19 | $21.72 | $21.87 | $21.11 | 414,433 |
| 2020-04-14 | $25.56 | $25.75 | $23.83 | $24.08 | $23.24 | 549,801 |
| 2020-04-13 | $27.03 | $27.03 | $24.56 | $24.95 | $24.08 | 422,774 |
| 2020-04-09 | $25.14 | $27.06 | $24.85 | $26.60 | $25.67 | 416,993 |
| 2020-04-08 | $23.27 | $24.44 | $22.68 | $24.11 | $23.27 | 337,977 |
| 2020-04-07 | $23.59 | $24.65 | $22.56 | $22.86 | $22.06 | 382,553 |
| 2020-04-06 | $21.68 | $22.44 | $21.43 | $22.36 | $21.58 | 432,660 |
| 2020-04-03 | $22.70 | $22.96 | $20.32 | $20.66 | $19.94 | 501,681 |
| 2020-04-02 | $22.28 | $23.36 | $22.11 | $22.92 | $22.12 | 440,288 |
| 2020-04-01 | $22.43 | $23.09 | $21.75 | $22.54 | $21.75 | 433,862 |
| 2020-03-31 | $23.19 | $24.36 | $23.13 | $23.76 | $22.93 | 551,401 |
| 2020-03-30 | $22.54 | $23.47 | $21.45 | $23.35 | $22.53 | 462,279 |
| 2020-03-27 | $21.86 | $23.35 | $21.40 | $22.52 | $21.59 | 466,635 |
| 2020-03-26 | $21.95 | $23.42 | $21.46 | $22.96 | $22.02 | 656,430 |
| 2020-03-25 | $22.17 | $22.94 | $20.70 | $21.56 | $20.67 | 590,566 |
| 2020-03-24 | $20.13 | $22.10 | $19.88 | $21.75 | $20.86 | 655,352 |
| 2020-03-23 | $21.05 | $21.42 | $17.89 | $18.94 | $18.16 | 571,030 |
| 2020-03-20 | $22.30 | $22.60 | $20.18 | $20.76 | $19.91 | 850,796 |
| 2020-03-19 | $20.03 | $23.29 | $18.56 | $22.60 | $21.67 | 787,205 |
| 2020-03-18 | $22.82 | $23.37 | $19.65 | $20.34 | $19.50 | 948,819 |
| 2020-03-17 | $22.34 | $24.61 | $21.26 | $24.33 | $23.33 | 840,926 |
| 2020-03-16 | $21.70 | $22.81 | $21.45 | $21.83 | $20.93 | 984,081 |
| 2020-03-13 | $25.85 | $26.54 | $23.01 | $25.69 | $24.63 | 1,127,844 |
| 2020-03-12 | $24.00 | $25.91 | $23.16 | $24.09 | $23.10 | 802,885 |
| 2020-03-11 | $27.08 | $27.53 | $25.21 | $25.74 | $24.68 | 735,043 |
| 2020-03-10 | $28.26 | $28.63 | $26.33 | $28.10 | $26.95 | 636,427 |
| 2020-03-09 | $29.63 | $30.00 | $27.07 | $27.08 | $25.97 | 409,423 |
| 2020-03-06 | $32.73 | $33.50 | $31.72 | $32.30 | $30.97 | 761,120 |
| 2020-03-05 | $33.95 | $34.87 | $33.71 | $34.16 | $32.76 | 618,972 |
| 2020-03-04 | $35.00 | $35.38 | $33.56 | $34.98 | $33.54 | 806,249 |
| 2020-03-03 | $35.03 | $35.56 | $34.20 | $34.65 | $33.23 | 674,582 |
| 2020-03-02 | $34.26 | $35.29 | $33.68 | $35.27 | $33.82 | 535,551 |
| 2020-02-28 | $34.51 | $35.14 | $33.60 | $34.18 | $32.78 | 658,158 |
| 2020-02-27 | $35.97 | $36.74 | $34.91 | $35.24 | $33.79 | 547,895 |
| 2020-02-26 | $38.25 | $38.25 | $36.64 | $36.70 | $35.19 | 727,736 |
| 2020-02-25 | $39.48 | $39.48 | $37.91 | $38.00 | $36.44 | 519,864 |
| 2020-02-24 | $39.11 | $39.74 | $38.83 | $39.48 | $37.86 | 298,426 |
| 2020-02-21 | $40.93 | $40.93 | $40.25 | $40.31 | $38.65 | 827,998 |
| 2020-02-20 | $40.41 | $41.14 | $40.21 | $41.05 | $39.36 | 363,533 |
| 2020-02-19 | $40.46 | $40.59 | $40.20 | $40.42 | $38.76 | 226,946 |
| 2020-02-18 | $40.90 | $41.15 | $39.96 | $40.22 | $38.57 | 267,729 |
| 2020-02-14 | $41.51 | $41.51 | $40.92 | $41.03 | $39.34 | 227,823 |
| 2020-02-13 | $41.00 | $41.47 | $40.84 | $41.44 | $39.74 | 164,568 |
| 2020-02-12 | $41.70 | $41.88 | $41.03 | $41.15 | $39.46 | 167,596 |
| 2020-02-11 | $41.61 | $42.19 | $41.14 | $41.39 | $39.69 | 149,873 |
| 2020-02-10 | $41.08 | $41.50 | $40.92 | $41.43 | $39.73 | 172,967 |
| 2020-02-07 | $41.47 | $41.62 | $40.85 | $41.12 | $39.43 | 277,448 |
| 2020-02-06 | $42.56 | $42.66 | $41.60 | $41.69 | $39.98 | 205,554 |
| 2020-02-05 | $41.32 | $42.55 | $41.19 | $42.19 | $40.46 | 377,700 |
| 2020-02-04 | $41.13 | $41.21 | $40.54 | $40.80 | $39.12 | 189,803 |
| 2020-02-03 | $40.53 | $40.85 | $40.30 | $40.47 | $38.81 | 273,916 |
| 2020-01-31 | $40.75 | $41.03 | $39.92 | $40.19 | $38.54 | 380,012 |
| 2020-01-30 | $40.26 | $41.51 | $40.05 | $41.13 | $39.44 | 305,296 |
| 2020-01-29 | $41.15 | $41.23 | $40.51 | $40.61 | $38.94 | 371,866 |
| 2020-01-28 | $40.85 | $41.34 | $40.50 | $41.14 | $39.45 | 329,996 |
| 2020-01-27 | $40.60 | $41.11 | $40.10 | $40.57 | $38.90 | 524,389 |
| 2020-01-24 | $43.21 | $43.31 | $40.92 | $41.59 | $39.88 | 669,863 |
| 2020-01-23 | $42.89 | $42.93 | $42.36 | $42.83 | $41.07 | 397,626 |
| 2020-01-22 | $43.03 | $43.13 | $42.42 | $42.91 | $41.15 | 200,407 |
| 2020-01-21 | $43.26 | $43.64 | $42.69 | $42.89 | $41.13 | 267,363 |
| 2020-01-17 | $43.41 | $43.79 | $42.92 | $43.53 | $41.74 | 319,006 |
| 2020-01-16 | $42.60 | $43.33 | $42.60 | $43.10 | $41.33 | 205,600 |
| 2020-01-15 | $42.47 | $42.75 | $42.11 | $42.29 | $40.55 | 229,250 |
| 2020-01-14 | $42.61 | $42.99 | $42.28 | $42.71 | $40.96 | 218,915 |
| 2020-01-13 | $42.24 | $42.89 | $42.12 | $42.82 | $41.06 | 259,470 |
| 2020-01-10 | $42.61 | $42.89 | $42.09 | $42.20 | $40.47 | 196,697 |
| 2020-01-09 | $42.85 | $42.94 | $42.50 | $42.72 | $40.96 | 215,058 |
| 2020-01-08 | $42.11 | $42.83 | $42.11 | $42.65 | $40.90 | 306,300 |
| 2020-01-07 | $42.21 | $42.36 | $41.99 | $42.15 | $40.42 | 210,065 |
| 2020-01-06 | $42.04 | $42.65 | $41.86 | $42.44 | $40.70 | 242,424 |
| 2020-01-03 | $42.05 | $42.67 | $41.83 | $42.57 | $40.82 | 389,628 |
| 2020-01-02 | $42.93 | $43.00 | $41.94 | $42.74 | $40.98 | 266,692 |
| 2019-12-31 | $42.53 | $42.88 | $42.50 | $42.54 | $40.79 | 297,510 |
| 2019-12-30 | $42.98 | $43.03 | $42.59 | $42.64 | $40.89 | 230,998 |
| 2019-12-27 | $43.15 | $43.24 | $42.62 | $42.70 | $40.80 | 291,563 |
| 2019-12-26 | $43.32 | $43.33 | $43.01 | $43.12 | $41.20 | 95,221 |
| 2019-12-24 | $43.20 | $43.25 | $43.00 | $43.23 | $41.31 | 61,332 |
| 2019-12-23 | $43.44 | $43.44 | $42.69 | $43.09 | $41.17 | 224,995 |
| 2019-12-20 | $43.81 | $43.81 | $43.05 | $43.21 | $41.29 | 1,559,901 |
| 2019-12-19 | $43.65 | $43.70 | $43.37 | $43.67 | $41.73 | 323,961 |
| 2019-12-18 | $44.52 | $44.69 | $43.74 | $43.80 | $41.85 | 247,800 |
| 2019-12-17 | $44.66 | $44.79 | $44.08 | $44.31 | $42.34 | 304,867 |
| 2019-12-16 | $44.39 | $44.90 | $44.39 | $44.57 | $42.59 | 417,420 |
| 2019-12-13 | $44.00 | $44.36 | $43.74 | $44.22 | $42.25 | 368,804 |
| 2019-12-12 | $43.40 | $44.54 | $43.05 | $44.23 | $42.26 | 322,620 |
| 2019-12-11 | $43.37 | $43.62 | $42.92 | $43.24 | $41.32 | 343,182 |
| 2019-12-10 | $43.34 | $43.67 | $43.15 | $43.35 | $41.42 | 170,456 |
| 2019-12-09 | $43.14 | $43.53 | $43.03 | $43.34 | $41.41 | 283,007 |
| 2019-12-06 | $43.80 | $44.16 | $43.31 | $43.41 | $41.48 | 346,567 |
| 2019-12-05 | $43.33 | $43.64 | $43.19 | $43.23 | $41.31 | 354,302 |
| 2019-12-04 | $42.97 | $43.60 | $42.87 | $43.13 | $41.21 | 352,932 |
| 2019-12-03 | $42.91 | $43.01 | $42.26 | $42.76 | $40.86 | 401,176 |
| 2019-12-02 | $43.87 | $44.00 | $43.25 | $43.55 | $41.61 | 360,899 |
| 2019-11-29 | $43.46 | $43.91 | $43.40 | $43.65 | $41.71 | 106,202 |
| 2019-11-27 | $43.53 | $43.95 | $43.50 | $43.68 | $41.74 | 134,952 |
| 2019-11-26 | $43.31 | $43.64 | $43.06 | $43.33 | $41.40 | 242,406 |
| 2019-11-25 | $42.81 | $43.74 | $42.61 | $43.50 | $41.57 | 306,025 |
| 2019-11-22 | $42.99 | $43.25 | $42.16 | $42.80 | $40.90 | 365,567 |
| 2019-11-21 | $43.54 | $43.54 | $42.43 | $42.81 | $40.91 | 311,704 |
| 2019-11-20 | $43.06 | $43.61 | $42.90 | $43.27 | $41.35 | 338,045 |
| 2019-11-19 | $43.25 | $43.44 | $42.85 | $43.33 | $41.40 | 291,808 |
| 2019-11-18 | $43.36 | $43.49 | $42.53 | $43.09 | $41.17 | 405,875 |
| 2019-11-15 | $43.84 | $44.13 | $43.45 | $43.60 | $41.66 | 155,748 |
| 2019-11-14 | $43.64 | $43.84 | $43.32 | $43.54 | $41.60 | 260,453 |
| 2019-11-13 | $43.98 | $44.06 | $43.50 | $43.74 | $41.80 | 210,376 |
| 2019-11-12 | $44.24 | $44.73 | $43.89 | $44.46 | $42.48 | 258,600 |
| 2019-11-11 | $44.35 | $44.50 | $43.97 | $44.30 | $42.33 | 199,152 |
| 2019-11-08 | $44.30 | $44.56 | $44.11 | $44.44 | $42.46 | 239,474 |
| 2019-11-07 | $44.29 | $44.76 | $44.17 | $44.40 | $42.43 | 214,692 |
| 2019-11-06 | $43.77 | $43.98 | $43.42 | $43.83 | $41.88 | 244,458 |
| 2019-11-05 | $44.34 | $44.71 | $43.79 | $43.95 | $42.00 | 426,755 |
| 2019-11-04 | $43.82 | $44.45 | $43.50 | $43.95 | $42.00 | 448,396 |
| 2019-11-01 | $43.25 | $43.51 | $42.88 | $43.41 | $41.48 | 290,643 |
| 2019-10-31 | $43.14 | $43.21 | $42.18 | $42.85 | $40.95 | 324,012 |
| 2019-10-30 | $43.94 | $43.94 | $43.01 | $43.43 | $41.50 | 213,847 |
| 2019-10-29 | $43.94 | $44.44 | $43.81 | $44.04 | $42.08 | 700,798 |
| 2019-10-28 | $43.56 | $44.26 | $43.56 | $44.08 | $42.12 | 479,456 |
| 2019-10-25 | $42.88 | $43.50 | $42.88 | $43.29 | $41.37 | 425,469 |
| 2019-10-24 | $43.19 | $43.19 | $42.44 | $42.82 | $40.92 | 304,218 |
| 2019-10-23 | $42.77 | $42.96 | $42.14 | $42.95 | $41.04 | 460,405 |
| 2019-10-22 | $41.72 | $43.31 | $41.46 | $42.68 | $40.78 | 937,972 |
| 2019-10-21 | $41.25 | $42.38 | $41.08 | $41.85 | $39.99 | 577,271 |
| 2019-10-18 | $40.85 | $42.17 | $40.66 | $41.75 | $39.89 | 634,017 |
| 2019-10-17 | $41.22 | $41.50 | $41.01 | $41.48 | $39.64 | 503,666 |
| 2019-10-16 | $41.04 | $41.40 | $40.67 | $40.96 | $39.14 | 269,289 |
| 2019-10-15 | $40.17 | $41.27 | $39.92 | $41.07 | $39.24 | 333,926 |
| 2019-10-14 | $39.81 | $39.99 | $39.50 | $39.88 | $38.11 | 234,729 |
| 2019-10-11 | $40.17 | $40.78 | $39.89 | $39.89 | $38.12 | 459,969 |
| 2019-10-10 | $39.19 | $39.55 | $39.07 | $39.41 | $37.66 | 279,244 |
| 2019-10-09 | $38.95 | $39.04 | $38.34 | $38.86 | $37.13 | 271,055 |
| 2019-10-08 | $39.29 | $39.29 | $38.55 | $38.57 | $36.86 | 225,647 |
| 2019-10-07 | $39.86 | $39.89 | $39.43 | $39.71 | $37.95 | 283,300 |
| 2019-10-04 | $39.36 | $39.79 | $38.99 | $39.65 | $37.89 | 331,129 |
| 2019-10-03 | $39.15 | $39.48 | $38.50 | $39.34 | $37.59 | 331,501 |
| 2019-10-02 | $39.42 | $39.75 | $38.98 | $39.28 | $37.53 | 451,927 |
| 2019-10-01 | $40.78 | $41.34 | $39.76 | $39.89 | $38.12 | 998,037 |
| 2019-09-30 | $40.40 | $40.65 | $40.18 | $40.24 | $38.45 | 487,803 |
| 2019-09-27 | $39.67 | $40.31 | $39.66 | $40.26 | $38.47 | 512,896 |
| 2019-09-26 | $39.67 | $40.03 | $39.44 | $39.51 | $37.61 | 316,099 |
| 2019-09-25 | $39.50 | $40.08 | $39.40 | $39.86 | $37.95 | 444,908 |
| 2019-09-24 | $39.79 | $39.95 | $39.34 | $39.64 | $37.74 | 739,454 |
| 2019-09-23 | $39.30 | $39.76 | $38.95 | $39.60 | $37.70 | 332,046 |
| 2019-09-20 | $39.24 | $40.24 | $39.16 | $39.68 | $37.78 | 2,129,135 |
| 2019-09-19 | $39.51 | $39.96 | $39.10 | $39.15 | $37.27 | 392,655 |
| 2019-09-18 | $38.55 | $39.63 | $38.50 | $39.55 | $37.65 | 489,658 |
| 2019-09-17 | $38.96 | $39.02 | $38.33 | $38.76 | $36.90 | 324,891 |
| 2019-09-16 | $38.89 | $39.74 | $38.77 | $39.23 | $37.35 | 467,459 |
| 2019-09-13 | $39.05 | $39.86 | $38.71 | $39.42 | $37.53 | 582,353 |
| 2019-09-12 | $37.48 | $38.81 | $37.21 | $38.67 | $36.81 | 584,888 |
| 2019-09-11 | $36.85 | $37.76 | $36.39 | $37.72 | $35.91 | 518,709 |
| 2019-09-10 | $35.78 | $36.87 | $35.73 | $36.83 | $35.06 | 402,033 |
| 2019-09-09 | $35.23 | $35.89 | $34.67 | $35.59 | $33.88 | 541,878 |
| 2019-09-06 | $35.27 | $35.49 | $35.00 | $35.17 | $33.48 | 279,339 |
| 2019-09-05 | $34.71 | $35.62 | $34.58 | $35.22 | $33.53 | 341,665 |
| 2019-09-04 | $34.23 | $34.46 | $33.97 | $34.15 | $32.51 | 227,491 |
| 2019-09-03 | $34.71 | $34.83 | $33.71 | $33.96 | $32.33 | 330,082 |
| 2019-08-30 | $35.51 | $36.06 | $35.00 | $35.19 | $33.50 | 173,259 |
| 2019-08-29 | $35.07 | $35.57 | $34.84 | $35.39 | $33.69 | 199,732 |
| 2019-08-28 | $34.09 | $35.04 | $34.09 | $34.76 | $33.09 | 247,490 |
| 2019-08-27 | $35.53 | $35.53 | $33.95 | $34.16 | $32.52 | 281,417 |
| 2019-08-26 | $35.33 | $35.55 | $34.68 | $35.31 | $33.62 | 293,521 |
| 2019-08-23 | $36.38 | $36.95 | $34.86 | $35.00 | $33.32 | 388,800 |
| 2019-08-22 | $36.92 | $37.07 | $36.43 | $36.70 | $34.94 | 166,093 |
| 2019-08-21 | $36.94 | $36.97 | $36.60 | $36.62 | $34.86 | 313,127 |
| 2019-08-20 | $36.55 | $36.82 | $36.30 | $36.60 | $34.84 | 211,885 |
| 2019-08-19 | $37.04 | $37.14 | $36.65 | $36.84 | $35.07 | 245,023 |
| 2019-08-16 | $35.47 | $36.50 | $35.42 | $36.43 | $34.68 | 447,956 |
| 2019-08-15 | $35.55 | $35.73 | $35.02 | $35.25 | $33.56 | 358,157 |
| 2019-08-14 | $35.99 | $36.36 | $35.27 | $35.48 | $33.78 | 282,507 |
| 2019-08-13 | $36.41 | $37.51 | $36.41 | $36.98 | $35.21 | 249,359 |
| 2019-08-12 | $37.13 | $37.13 | $36.40 | $36.42 | $34.67 | 252,334 |
| 2019-08-09 | $37.69 | $37.87 | $37.44 | $37.63 | $35.82 | 259,345 |
| 2019-08-08 | $36.98 | $37.99 | $36.98 | $37.90 | $36.08 | 276,950 |
| 2019-08-07 | $36.26 | $36.83 | $35.89 | $36.70 | $34.94 | 250,704 |
| 2019-08-06 | $37.00 | $37.10 | $36.14 | $36.94 | $35.17 | 291,956 |
| 2019-08-05 | $37.34 | $37.40 | $36.25 | $36.73 | $34.97 | 427,460 |
| 2019-08-02 | $38.46 | $38.55 | $37.53 | $38.17 | $36.34 | 267,937 |
| 2019-08-01 | $38.45 | $40.19 | $38.28 | $38.58 | $36.73 | 728,747 |
| 2019-07-31 | $40.00 | $40.43 | $39.64 | $39.77 | $37.86 | 644,560 |
| 2019-07-30 | $38.87 | $40.00 | $38.84 | $39.97 | $38.05 | 329,845 |
| 2019-07-29 | $39.70 | $39.99 | $39.16 | $39.25 | $37.37 | 417,773 |
| 2019-07-26 | $39.01 | $40.03 | $38.60 | $39.76 | $37.85 | 548,566 |
| 2019-07-25 | $38.75 | $39.05 | $38.20 | $38.45 | $36.60 | 503,023 |
| 2019-07-24 | $37.36 | $38.66 | $37.02 | $38.57 | $36.72 | 420,996 |
| 2019-07-23 | $37.41 | $37.81 | $37.35 | $37.49 | $35.69 | 505,165 |
| 2019-07-22 | $37.76 | $37.93 | $37.09 | $37.30 | $35.51 | 272,722 |
| 2019-07-19 | $37.51 | $38.63 | $37.51 | $37.78 | $35.97 | 369,324 |
| 2019-07-18 | $37.33 | $37.73 | $37.04 | $37.63 | $35.82 | 370,757 |
| 2019-07-17 | $37.74 | $37.74 | $37.19 | $37.29 | $35.50 | 338,255 |
| 2019-07-16 | $37.79 | $38.22 | $37.57 | $37.85 | $36.03 | 426,744 |
| 2019-07-15 | $38.90 | $38.91 | $37.55 | $37.79 | $35.98 | 382,088 |
| 2019-07-12 | $38.97 | $39.21 | $38.54 | $38.95 | $37.08 | 438,381 |
| 2019-07-11 | $38.81 | $38.81 | $38.35 | $38.60 | $36.75 | 634,805 |
| 2019-07-10 | $38.89 | $38.99 | $38.47 | $38.66 | $36.80 | 514,950 |
| 2019-07-09 | $38.54 | $38.88 | $38.34 | $38.84 | $36.98 | 403,975 |
| 2019-07-08 | $39.07 | $39.14 | $38.30 | $38.64 | $36.79 | 429,982 |
| 2019-07-05 | $39.38 | $39.63 | $38.98 | $39.36 | $37.47 | 359,162 |
| 2019-07-03 | $39.64 | $40.00 | $38.94 | $39.04 | $37.17 | 593,535 |
| 2019-07-02 | $39.82 | $40.34 | $39.16 | $39.61 | $37.71 | 1,036,514 |
| 2019-07-01 | $39.10 | $40.03 | $37.95 | $39.80 | $37.89 | 2,589,446 |
| 2019-06-28 | $39.17 | $39.60 | $38.51 | $39.19 | $37.31 | 4,545,576 |
| 2019-06-27 | $38.27 | $38.95 | $38.27 | $38.94 | $37.07 | 427,914 |
| 2019-06-26 | $37.90 | $38.57 | $37.64 | $38.35 | $36.42 | 399,808 |
| 2019-06-25 | $37.82 | $38.03 | $37.22 | $37.86 | $35.95 | 234,230 |
| 2019-06-24 | $37.79 | $38.03 | $37.36 | $37.72 | $35.82 | 237,766 |
| 2019-06-21 | $37.63 | $38.29 | $37.47 | $37.75 | $35.85 | 726,930 |
| 2019-06-20 | $38.47 | $38.47 | $37.11 | $37.96 | $36.05 | 259,314 |
| 2019-06-19 | $38.26 | $38.88 | $38.04 | $38.19 | $36.26 | 313,018 |
| 2019-06-18 | $37.73 | $38.82 | $37.73 | $38.19 | $36.26 | 465,011 |
| 2019-06-17 | $38.25 | $38.57 | $37.67 | $37.80 | $35.89 | 250,170 |
| 2019-06-14 | $38.13 | $38.43 | $37.62 | $38.28 | $36.35 | 192,768 |
| 2019-06-13 | $37.94 | $38.18 | $37.50 | $38.13 | $36.21 | 244,690 |
| 2019-06-12 | $38.00 | $38.13 | $37.66 | $37.75 | $35.85 | 298,440 |
| 2019-06-11 | $37.53 | $38.07 | $37.37 | $37.98 | $36.06 | 361,600 |
| 2019-06-10 | $36.91 | $37.77 | $36.64 | $37.20 | $35.32 | 260,040 |
| 2019-06-07 | $36.83 | $37.00 | $36.53 | $36.58 | $34.74 | 140,498 |
| 2019-06-06 | $37.00 | $37.01 | $36.33 | $36.90 | $35.04 | 167,623 |
| 2019-06-05 | $37.21 | $37.42 | $36.31 | $37.03 | $35.16 | 276,270 |
| 2019-06-04 | $36.49 | $37.30 | $36.42 | $37.25 | $35.37 | 261,248 |
| 2019-06-03 | $35.26 | $36.25 | $34.98 | $35.90 | $34.09 | 309,157 |
| 2019-05-31 | $35.24 | $35.91 | $35.00 | $35.29 | $33.51 | 425,139 |
| 2019-05-30 | $36.26 | $36.56 | $35.48 | $35.73 | $33.93 | 279,353 |
| 2019-05-29 | $35.50 | $36.33 | $35.04 | $36.15 | $34.33 | 240,346 |
| 2019-05-28 | $36.08 | $36.24 | $35.71 | $35.74 | $33.94 | 290,556 |
| 2019-05-24 | $35.53 | $36.29 | $35.53 | $36.16 | $34.34 | 165,155 |
| 2019-05-23 | $35.58 | $35.72 | $34.96 | $35.32 | $33.54 | 381,715 |
| 2019-05-22 | $36.26 | $36.29 | $35.62 | $36.11 | $34.29 | 176,946 |
| 2019-05-21 | $36.07 | $36.59 | $35.96 | $36.34 | $34.51 | 138,102 |
| 2019-05-20 | $35.77 | $36.18 | $35.65 | $35.95 | $34.14 | 235,415 |
| 2019-05-17 | $35.91 | $36.54 | $35.83 | $35.96 | $34.15 | 196,974 |
| 2019-05-16 | $36.09 | $36.68 | $36.09 | $36.23 | $34.40 | 172,005 |
| 2019-05-15 | $36.33 | $36.61 | $35.82 | $36.02 | $34.20 | 331,202 |
| 2019-05-14 | $35.65 | $36.87 | $35.48 | $36.57 | $34.73 | 230,927 |
| 2019-05-13 | $35.88 | $36.20 | $35.27 | $35.57 | $33.78 | 313,376 |
| 2019-05-10 | $36.33 | $36.75 | $35.85 | $36.66 | $34.81 | 216,841 |
| 2019-05-09 | $35.85 | $36.56 | $35.42 | $36.48 | $34.64 | 171,064 |
| 2019-05-08 | $36.53 | $36.90 | $36.22 | $36.25 | $34.42 | 227,329 |
| 2019-05-07 | $36.60 | $36.99 | $36.26 | $36.63 | $34.78 | 345,428 |
| 2019-05-06 | $36.92 | $37.55 | $36.60 | $37.39 | $35.50 | 250,322 |
| 2019-05-03 | $36.85 | $37.63 | $36.85 | $37.58 | $35.68 | 236,380 |
| 2019-05-02 | $36.23 | $36.77 | $36.07 | $36.75 | $34.90 | 239,329 |
| 2019-05-01 | $36.45 | $37.23 | $35.91 | $36.12 | $34.30 | 534,943 |
| 2019-04-30 | $36.91 | $36.94 | $36.36 | $36.46 | $34.62 | 278,333 |
| 2019-04-29 | $36.39 | $37.23 | $36.39 | $36.77 | $34.92 | 420,153 |
| 2019-04-26 | $36.03 | $36.56 | $35.92 | $36.47 | $34.63 | 361,287 |
| 2019-04-25 | $35.39 | $36.18 | $34.96 | $36.15 | $34.33 | 446,312 |
| 2019-04-24 | $35.28 | $35.75 | $34.98 | $35.39 | $33.61 | 424,275 |
| 2019-04-23 | $34.75 | $35.84 | $33.57 | $35.26 | $33.48 | 584,444 |
| 2019-04-22 | $35.12 | $35.34 | $34.60 | $34.77 | $33.02 | 289,293 |
| 2019-04-18 | $35.59 | $35.81 | $35.01 | $35.17 | $33.40 | 193,483 |
| 2019-04-17 | $36.10 | $36.10 | $35.36 | $35.79 | $33.99 | 171,536 |
| 2019-04-16 | $35.20 | $36.00 | $35.03 | $35.92 | $34.11 | 185,267 |
| 2019-04-15 | $36.07 | $36.08 | $34.90 | $35.16 | $33.39 | 197,970 |
| 2019-04-12 | $35.86 | $36.26 | $35.35 | $35.95 | $34.14 | 234,799 |
| 2019-04-11 | $35.13 | $35.67 | $35.09 | $35.33 | $33.55 | 174,188 |
| 2019-04-10 | $34.82 | $35.18 | $34.40 | $35.09 | $33.32 | 252,745 |
| 2019-04-09 | $35.92 | $36.05 | $34.66 | $34.74 | $32.99 | 260,566 |
| 2019-04-08 | $35.80 | $36.12 | $35.61 | $36.09 | $34.27 | 232,683 |
| 2019-04-05 | $35.84 | $36.11 | $35.35 | $35.79 | $33.99 | 312,283 |
| 2019-04-04 | $35.00 | $36.00 | $35.00 | $35.66 | $33.86 | 218,216 |
| 2019-04-03 | $35.59 | $35.81 | $34.82 | $35.04 | $33.27 | 312,954 |
| 2019-04-02 | $35.35 | $35.71 | $35.03 | $35.07 | $33.30 | 180,416 |
| 2019-04-01 | $34.70 | $35.67 | $34.70 | $35.49 | $33.70 | 317,286 |
| 2019-03-29 | $34.88 | $35.06 | $34.29 | $34.35 | $32.62 | 298,846 |
| 2019-03-28 | $34.33 | $34.75 | $33.92 | $34.67 | $32.92 | 247,375 |
| 2019-03-27 | $34.27 | $34.57 | $33.97 | $34.34 | $32.51 | 286,735 |
| 2019-03-26 | $33.83 | $34.38 | $33.43 | $34.27 | $32.45 | 433,776 |
| 2019-03-25 | $33.46 | $33.76 | $32.91 | $33.32 | $31.55 | 323,370 |
| 2019-03-22 | $34.57 | $34.72 | $33.02 | $33.49 | $31.71 | 512,646 |
| 2019-03-21 | $35.25 | $35.33 | $34.41 | $34.97 | $33.11 | 786,796 |
| 2019-03-20 | $37.01 | $37.20 | $35.31 | $35.37 | $33.49 | 496,549 |
| 2019-03-19 | $38.57 | $38.59 | $36.90 | $37.04 | $35.07 | 385,837 |
| 2019-03-18 | $37.96 | $38.64 | $37.96 | $38.33 | $36.29 | 241,887 |
| 2019-03-15 | $38.05 | $38.41 | $37.79 | $37.92 | $35.90 | 689,022 |
| 2019-03-14 | $38.39 | $38.39 | $37.93 | $38.17 | $36.14 | 322,383 |
| 2019-03-13 | $38.42 | $38.49 | $38.10 | $38.33 | $36.29 | 218,640 |
| 2019-03-12 | $38.41 | $38.72 | $37.99 | $38.23 | $36.20 | 260,524 |
| 2019-03-11 | $38.16 | $38.49 | $37.84 | $38.33 | $36.29 | 322,431 |
| 2019-03-08 | $37.53 | $38.24 | $37.42 | $38.03 | $36.01 | 392,067 |
| 2019-03-07 | $39.21 | $39.50 | $38.09 | $38.14 | $36.11 | 416,344 |
| 2019-03-06 | $40.70 | $40.84 | $39.25 | $39.28 | $37.19 | 362,543 |
| 2019-03-05 | $40.79 | $41.09 | $40.16 | $40.79 | $38.62 | 259,339 |
| 2019-03-04 | $41.10 | $41.54 | $40.60 | $40.78 | $38.61 | 379,675 |
| 2019-03-01 | $41.11 | $41.19 | $40.33 | $40.87 | $38.70 | 250,508 |
| 2019-02-28 | $40.79 | $41.18 | $40.68 | $40.77 | $38.60 | 250,390 |
| 2019-02-27 | $40.84 | $41.39 | $40.66 | $41.09 | $38.91 | 321,643 |
| 2019-02-26 | $41.29 | $41.67 | $40.79 | $40.85 | $38.68 | 332,131 |
| 2019-02-25 | $41.62 | $42.01 | $41.55 | $41.55 | $39.34 | 499,290 |
| 2019-02-22 | $40.68 | $41.48 | $40.67 | $41.44 | $39.24 | 411,361 |
| 2019-02-21 | $41.20 | $41.20 | $40.21 | $40.67 | $38.51 | 224,912 |
| 2019-02-20 | $40.53 | $41.04 | $40.34 | $40.93 | $38.75 | 430,511 |
| 2019-02-19 | $39.60 | $40.71 | $39.36 | $40.62 | $38.46 | 340,803 |
| 2019-02-15 | $38.64 | $39.87 | $38.46 | $39.69 | $37.58 | 680,056 |
| 2019-02-14 | $38.68 | $38.90 | $38.16 | $38.29 | $36.25 | 297,228 |
| 2019-02-13 | $39.08 | $39.28 | $38.79 | $38.98 | $36.91 | 214,505 |
| 2019-02-12 | $38.54 | $39.02 | $38.35 | $39.02 | $36.95 | 361,569 |
| 2019-02-11 | $37.99 | $38.31 | $37.50 | $38.31 | $36.27 | 265,377 |
| 2019-02-08 | $38.19 | $38.36 | $37.42 | $37.74 | $35.73 | 280,023 |
| 2019-02-07 | $38.04 | $38.38 | $37.68 | $38.26 | $36.23 | 465,800 |
| 2019-02-06 | $37.83 | $38.03 | $37.59 | $37.94 | $35.92 | 192,715 |
| 2019-02-05 | $38.23 | $38.23 | $37.49 | $37.82 | $35.81 | 329,536 |
| 2019-02-04 | $37.57 | $38.17 | $37.46 | $38.16 | $36.13 | 312,175 |
| 2019-02-01 | $38.02 | $38.21 | $37.32 | $37.65 | $35.65 | 543,065 |
| 2019-01-31 | $37.64 | $37.98 | $37.29 | $37.95 | $35.93 | 517,212 |
| 2019-01-30 | $38.29 | $38.29 | $37.29 | $37.86 | $35.85 | 374,815 |
| 2019-01-29 | $38.63 | $39.11 | $37.91 | $37.91 | $35.89 | 664,462 |
| 2019-01-28 | $35.85 | $37.88 | $35.85 | $37.61 | $35.61 | 641,989 |
| 2019-01-25 | $36.20 | $36.79 | $34.79 | $36.51 | $34.57 | 855,355 |
| 2019-01-24 | $35.42 | $35.75 | $34.77 | $35.27 | $33.40 | 168,414 |
| 2019-01-23 | $35.64 | $35.69 | $35.20 | $35.45 | $33.57 | 359,118 |
| 2019-01-22 | $36.02 | $36.17 | $35.23 | $35.54 | $33.65 | 550,811 |
| 2019-01-18 | $35.95 | $36.72 | $35.47 | $36.24 | $34.31 | 376,617 |
| 2019-01-17 | $35.16 | $35.99 | $34.96 | $35.90 | $33.99 | 688,580 |
| 2019-01-16 | $34.61 | $35.37 | $34.53 | $35.34 | $33.46 | 310,544 |
| 2019-01-15 | $34.38 | $34.77 | $33.68 | $34.41 | $32.58 | 208,737 |
| 2019-01-14 | $34.52 | $35.20 | $34.48 | $34.50 | $32.67 | 311,832 |
| 2019-01-11 | $34.11 | $34.91 | $33.82 | $34.81 | $32.96 | 268,033 |
| 2019-01-10 | $34.39 | $34.50 | $33.98 | $34.38 | $32.55 | 243,050 |
| 2019-01-09 | $34.54 | $34.80 | $34.20 | $34.50 | $32.67 | 316,249 |
| 2019-01-08 | $34.85 | $34.89 | $33.57 | $34.31 | $32.49 | 339,323 |
| 2019-01-07 | $33.20 | $34.45 | $32.87 | $34.39 | $32.56 | 581,483 |
| 2019-01-04 | $32.31 | $33.20 | $32.07 | $33.08 | $31.32 | 316,499 |
| 2019-01-03 | $31.73 | $32.47 | $31.42 | $31.84 | $30.15 | 434,465 |
| 2019-01-02 | $31.27 | $32.55 | $31.27 | $31.95 | $30.25 | 488,658 |
| 2018-12-31 | $31.58 | $31.75 | $30.94 | $31.67 | $29.99 | 389,943 |
| 2018-12-28 | $30.91 | $31.91 | $30.50 | $31.44 | $29.77 | 569,637 |
| 2018-12-27 | $31.00 | $31.97 | $29.97 | $31.04 | $29.30 | 747,642 |
| 2018-12-26 | $30.44 | $31.74 | $29.99 | $31.69 | $29.91 | 463,229 |
| 2018-12-24 | $30.52 | $31.21 | $30.15 | $30.19 | $28.49 | 270,099 |
| 2018-12-21 | $31.27 | $31.84 | $30.54 | $30.85 | $29.12 | 1,245,069 |
| 2018-12-20 | $31.81 | $32.10 | $31.01 | $31.47 | $29.70 | 680,238 |
| 2018-12-19 | $32.72 | $33.48 | $31.66 | $32.01 | $30.21 | 1,005,977 |
| 2018-12-18 | $31.61 | $32.45 | $31.15 | $32.16 | $30.35 | 1,413,567 |
| 2018-12-17 | $32.00 | $33.11 | $30.72 | $31.18 | $29.43 | 1,570,970 |
| 2018-12-14 | $34.55 | $35.10 | $33.93 | $34.02 | $32.11 | 316,505 |
| 2018-12-13 | $36.41 | $36.41 | $34.61 | $34.82 | $32.86 | 388,286 |
| 2018-12-12 | $36.54 | $36.74 | $35.90 | $36.28 | $34.24 | 224,470 |
| 2018-12-11 | $37.22 | $37.55 | $35.85 | $36.00 | $33.98 | 295,905 |
| 2018-12-10 | $37.47 | $37.81 | $36.16 | $36.70 | $34.64 | 252,746 |
| 2018-12-07 | $38.34 | $39.89 | $37.04 | $37.44 | $35.34 | 356,324 |
| 2018-12-06 | $38.30 | $39.00 | $37.70 | $38.33 | $36.18 | 364,747 |
| 2018-12-04 | $42.70 | $42.91 | $39.10 | $39.14 | $36.94 | 412,270 |
| 2018-12-03 | $43.43 | $43.43 | $42.24 | $42.90 | $40.49 | 385,637 |
| 2018-11-30 | $42.57 | $43.10 | $42.55 | $42.83 | $40.42 | 235,594 |
| 2018-11-29 | $42.49 | $43.09 | $42.22 | $42.67 | $40.27 | 149,597 |
| 2018-11-28 | $42.65 | $43.00 | $41.50 | $42.90 | $40.49 | 157,923 |
| 2018-11-27 | $42.90 | $43.16 | $42.21 | $42.27 | $39.90 | 189,698 |
| 2018-11-26 | $42.89 | $43.63 | $42.89 | $43.16 | $40.74 | 172,541 |
| 2018-11-23 | $42.19 | $42.96 | $42.19 | $42.49 | $40.10 | 63,268 |
| 2018-11-21 | $42.60 | $43.11 | $41.98 | $42.46 | $40.08 | 202,400 |
| 2018-11-20 | $43.55 | $43.60 | $42.26 | $42.46 | $40.08 | 229,650 |
| 2018-11-19 | $44.36 | $44.96 | $42.85 | $43.89 | $41.43 | 186,525 |
| 2018-11-16 | $44.18 | $44.74 | $43.43 | $44.53 | $42.03 | 691,219 |
| 2018-11-15 | $43.30 | $44.58 | $42.90 | $44.52 | $42.02 | 227,891 |
| 2018-11-14 | $44.72 | $44.84 | $43.41 | $43.57 | $41.12 | 324,041 |
| 2018-11-13 | $44.44 | $45.25 | $43.88 | $44.46 | $41.96 | 417,053 |
| 2018-11-12 | $44.37 | $45.12 | $41.50 | $44.39 | $41.90 | 265,433 |
| 2018-11-09 | $44.50 | $44.93 | $43.80 | $44.39 | $41.90 | 306,318 |
| 2018-11-08 | $43.66 | $44.79 | $43.50 | $44.68 | $42.17 | 214,311 |
| 2018-11-07 | $43.74 | $44.03 | $42.89 | $43.88 | $41.42 | 136,739 |
| 2018-11-06 | $43.28 | $43.94 | $43.10 | $43.65 | $41.20 | 189,587 |
| 2018-11-05 | $43.70 | $44.07 | $42.92 | $43.33 | $40.90 | 251,655 |
| 2018-11-02 | $43.61 | $43.85 | $43.17 | $43.69 | $41.24 | 219,303 |
| 2018-11-01 | $43.02 | $43.80 | $42.97 | $43.35 | $40.92 | 221,114 |
| 2018-10-31 | $43.19 | $43.53 | $42.73 | $42.89 | $40.48 | 273,909 |
| 2018-10-30 | $42.43 | $42.81 | $41.29 | $42.71 | $40.31 | 212,329 |
| 2018-10-29 | $42.32 | $43.16 | $41.81 | $42.33 | $39.95 | 167,468 |
| 2018-10-26 | $41.60 | $42.59 | $41.22 | $41.71 | $39.37 | 334,134 |
| 2018-10-25 | $39.98 | $42.56 | $39.98 | $42.04 | $39.68 | 389,801 |
| 2018-10-24 | $41.86 | $41.88 | $39.34 | $39.39 | $37.18 | 362,115 |
| 2018-10-23 | $41.65 | $42.44 | $41.37 | $41.98 | $39.62 | 308,349 |
| 2018-10-22 | $44.01 | $44.13 | $42.26 | $42.55 | $40.16 | 363,828 |
| 2018-10-19 | $41.03 | $44.00 | $40.90 | $43.44 | $41.00 | 515,687 |
| 2018-10-18 | $43.80 | $44.06 | $42.80 | $43.08 | $40.66 | 352,556 |
| 2018-10-17 | $43.57 | $44.34 | $43.08 | $43.95 | $41.48 | 364,931 |
| 2018-10-16 | $43.95 | $43.95 | $43.10 | $43.79 | $41.33 | 488,382 |
| 2018-10-15 | $43.25 | $44.09 | $43.02 | $43.75 | $41.29 | 310,008 |
| 2018-10-12 | $44.55 | $44.55 | $41.86 | $43.22 | $40.79 | 639,481 |
| 2018-10-11 | $44.60 | $45.05 | $44.00 | $44.00 | $41.53 | 418,549 |
| 2018-10-10 | $45.54 | $45.90 | $44.71 | $44.83 | $42.31 | 238,439 |
| 2018-10-09 | $45.73 | $45.90 | $45.40 | $45.66 | $43.10 | 227,600 |
| 2018-10-08 | $45.66 | $46.23 | $45.38 | $45.85 | $43.27 | 237,810 |
| 2018-10-05 | $46.65 | $46.65 | $45.51 | $45.74 | $43.17 | 161,225 |
| 2018-10-04 | $46.63 | $47.25 | $46.19 | $46.53 | $43.92 | 182,081 |
| 2018-10-03 | $44.88 | $46.84 | $44.03 | $46.75 | $44.12 | 293,231 |
| 2018-10-02 | $44.94 | $45.10 | $44.48 | $44.74 | $42.23 | 230,390 |
| 2018-10-01 | $45.94 | $46.21 | $44.85 | $44.91 | $42.39 | 199,140 |
| 2018-09-28 | $45.15 | $46.00 | $45.15 | $45.70 | $43.13 | 319,139 |
| 2018-09-27 | $46.10 | $46.45 | $45.20 | $45.30 | $42.76 | 219,848 |
| 2018-09-26 | $47.15 | $47.20 | $46.10 | $46.20 | $43.51 | 296,691 |
| 2018-09-25 | $47.40 | $47.50 | $47.00 | $47.05 | $44.31 | 225,392 |
| 2018-09-24 | $48.40 | $48.40 | $47.15 | $47.45 | $44.69 | 263,094 |
| 2018-09-21 | $49.15 | $49.56 | $48.25 | $48.40 | $45.58 | 1,516,921 |
| 2018-09-20 | $47.50 | $49.90 | $47.50 | $49.15 | $46.29 | 921,544 |
| 2018-09-19 | $47.00 | $47.90 | $47.00 | $47.30 | $44.55 | 391,938 |
| 2018-09-18 | $47.35 | $47.65 | $46.90 | $47.00 | $44.26 | 324,627 |
| 2018-09-17 | $48.15 | $48.30 | $46.90 | $47.25 | $44.50 | 283,059 |
| 2018-09-14 | $47.40 | $48.45 | $47.40 | $48.10 | $45.30 | 255,796 |
| 2018-09-13 | $47.55 | $47.66 | $46.90 | $47.40 | $44.64 | 229,021 |
| 2018-09-12 | $48.50 | $48.83 | $47.15 | $47.30 | $44.55 | 274,560 |
| 2018-09-11 | $48.40 | $49.10 | $48.25 | $48.60 | $45.77 | 229,253 |
| 2018-09-10 | $49.75 | $49.75 | $48.05 | $48.55 | $45.72 | 390,696 |
| 2018-09-07 | $49.70 | $49.75 | $49.25 | $49.65 | $46.76 | 202,600 |
| 2018-09-06 | $49.75 | $50.00 | $49.48 | $49.50 | $46.62 | 181,683 |
| 2018-09-05 | $49.60 | $50.50 | $49.50 | $49.90 | $46.99 | 195,080 |
| 2018-09-04 | $49.70 | $50.25 | $49.55 | $49.85 | $46.95 | 319,597 |
| 2018-08-31 | $49.05 | $49.80 | $48.95 | $49.65 | $46.76 | 271,347 |
| 2018-08-30 | $49.35 | $49.53 | $48.85 | $49.10 | $46.24 | 271,924 |
| 2018-08-29 | $49.90 | $49.95 | $49.25 | $49.50 | $46.62 | 175,574 |
| 2018-08-28 | $50.00 | $50.05 | $49.55 | $49.65 | $46.76 | 238,567 |
| 2018-08-27 | $50.05 | $50.30 | $49.80 | $49.95 | $47.04 | 338,527 |
| 2018-08-24 | $50.20 | $50.25 | $49.80 | $49.85 | $46.95 | 309,125 |
| 2018-08-23 | $49.85 | $50.08 | $49.60 | $50.00 | $47.09 | 211,463 |
| 2018-08-22 | $49.90 | $50.25 | $49.70 | $49.90 | $46.99 | 266,548 |
| 2018-08-21 | $49.65 | $50.35 | $49.65 | $50.05 | $47.13 | 276,949 |
| 2018-08-20 | $49.65 | $49.85 | $49.18 | $49.65 | $46.76 | 187,659 |
| 2018-08-17 | $49.20 | $49.60 | $49.10 | $49.60 | $46.71 | 156,697 |
| 2018-08-16 | $48.90 | $49.65 | $48.90 | $49.35 | $46.48 | 244,709 |
| 2018-08-15 | $49.05 | $49.55 | $48.65 | $48.70 | $45.86 | 255,143 |
| 2018-08-14 | $48.55 | $49.45 | $48.35 | $49.25 | $46.38 | 172,297 |
| 2018-08-13 | $48.85 | $48.95 | $48.45 | $48.55 | $45.72 | 259,842 |
| 2018-08-10 | $48.60 | $49.10 | $48.40 | $48.85 | $46.00 | 187,305 |
| 2018-08-09 | $49.40 | $49.75 | $48.70 | $48.88 | $46.03 | 207,323 |
| 2018-08-08 | $48.70 | $49.65 | $48.55 | $49.40 | $46.52 | 449,825 |
| 2018-08-07 | $48.80 | $49.20 | $48.65 | $48.75 | $45.91 | 280,422 |
| 2018-08-06 | $48.90 | $49.17 | $48.50 | $48.80 | $45.96 | 145,038 |
| 2018-08-03 | $49.70 | $49.90 | $48.38 | $48.90 | $46.05 | 585,811 |
| 2018-08-02 | $47.25 | $49.25 | $47.20 | $49.15 | $46.29 | 779,871 |
| 2018-08-01 | $47.10 | $48.55 | $47.10 | $47.70 | $44.92 | 749,109 |
| 2018-07-31 | $47.45 | $48.35 | $45.95 | $46.60 | $43.89 | 1,099,748 |
| 2018-07-30 | $49.30 | $49.80 | $48.40 | $48.45 | $45.63 | 1,019,782 |
| 2018-07-27 | $49.10 | $49.85 | $45.60 | $49.58 | $46.69 | 337,291 |
| 2018-07-26 | $49.95 | $51.00 | $49.95 | $50.85 | $47.89 | 308,635 |
| 2018-07-25 | $50.95 | $51.05 | $49.55 | $49.90 | $46.99 | 305,419 |
| 2018-07-24 | $52.20 | $52.20 | $50.55 | $50.85 | $47.89 | 232,499 |
| 2018-07-23 | $51.75 | $52.48 | $51.75 | $52.15 | $49.11 | 200,026 |
| 2018-07-20 | $51.50 | $51.95 | $51.35 | $51.85 | $48.83 | 292,437 |
| 2018-07-19 | $51.55 | $51.75 | $51.10 | $51.70 | $48.69 | 247,883 |
| 2018-07-18 | $50.95 | $51.70 | $50.75 | $51.60 | $48.59 | 653,050 |
| 2018-07-17 | $51.30 | $51.60 | $50.80 | $50.85 | $47.89 | 299,297 |
| 2018-07-16 | $51.25 | $51.95 | $51.05 | $51.35 | $48.36 | 273,358 |
| 2018-07-13 | $51.95 | $52.10 | $51.00 | $51.25 | $48.27 | 462,138 |
| 2018-07-12 | $52.20 | $52.85 | $51.20 | $52.10 | $49.07 | 357,617 |
| 2018-07-11 | $52.95 | $53.25 | $51.85 | $52.15 | $49.11 | 919,378 |
| 2018-07-10 | $53.70 | $53.95 | $52.55 | $53.05 | $49.96 | 334,550 |
| 2018-07-09 | $53.55 | $54.15 | $53.40 | $53.45 | $50.34 | 731,876 |
| 2018-07-06 | $53.15 | $53.50 | $52.50 | $53.30 | $50.20 | 280,918 |
| 2018-07-05 | $53.20 | $53.45 | $52.60 | $53.10 | $50.01 | 660,448 |
| 2018-07-03 | $53.60 | $54.10 | $52.60 | $52.80 | $49.72 | 892,165 |
| 2018-07-02 | $53.10 | $54.35 | $53.10 | $54.30 | $51.14 | 141,354 |
| 2018-06-29 | $54.25 | $54.50 | $53.28 | $53.35 | $50.24 | 385,883 |
| 2018-06-28 | $54.00 | $54.55 | $53.75 | $54.00 | $50.85 | 115,036 |
| 2018-06-27 | $55.15 | $55.30 | $54.05 | $54.05 | $50.81 | 127,429 |
| 2018-06-26 | $55.75 | $55.75 | $54.60 | $55.35 | $52.03 | 257,180 |
| 2018-06-25 | $56.40 | $56.45 | $55.50 | $56.05 | $52.69 | 132,290 |
| 2018-06-22 | $57.45 | $57.50 | $56.35 | $56.70 | $53.30 | 789,479 |
| 2018-06-21 | $57.70 | $58.00 | $56.80 | $57.15 | $53.72 | 288,756 |
| 2018-06-20 | $57.65 | $58.10 | $57.50 | $57.60 | $54.14 | 304,106 |
| 2018-06-19 | $56.25 | $57.70 | $56.20 | $57.35 | $53.91 | 180,585 |
| 2018-06-18 | $55.95 | $57.15 | $55.65 | $56.60 | $53.20 | 138,249 |
| 2018-06-15 | $56.40 | $56.85 | $55.50 | $56.35 | $52.97 | 1,329,982 |
| 2018-06-14 | $56.70 | $56.70 | $55.75 | $56.50 | $53.11 | 192,122 |
| 2018-06-13 | $56.60 | $57.45 | $55.00 | $56.70 | $53.30 | 247,426 |
| 2018-06-12 | $57.85 | $58.10 | $56.25 | $56.65 | $53.25 | 185,183 |
| 2018-06-11 | $57.50 | $58.10 | $57.45 | $57.80 | $54.33 | 267,247 |
| 2018-06-08 | $57.45 | $57.60 | $57.25 | $57.50 | $54.05 | 329,499 |
| 2018-06-07 | $57.45 | $57.55 | $56.70 | $57.45 | $54.00 | 185,817 |
| 2018-06-06 | $57.20 | $57.70 | $57.20 | $57.45 | $54.00 | 266,620 |
| 2018-06-05 | $56.90 | $57.20 | $56.45 | $57.05 | $53.63 | 132,617 |
| 2018-06-04 | $56.00 | $57.05 | $56.00 | $56.90 | $53.49 | 311,697 |
| 2018-06-01 | $56.05 | $56.75 | $56.05 | $56.35 | $52.97 | 222,684 |
| 2018-05-31 | $55.80 | $56.55 | $55.25 | $55.70 | $52.36 | 453,774 |
| 2018-05-30 | $55.00 | $56.00 | $55.00 | $55.90 | $52.55 | 204,359 |
| 2018-05-29 | $55.95 | $55.95 | $54.45 | $55.00 | $51.70 | 777,798 |
| 2018-05-25 | $55.90 | $56.35 | $55.60 | $56.15 | $52.78 | 541,623 |
| 2018-05-24 | $56.30 | $56.30 | $55.25 | $56.20 | $52.83 | 102,940 |
| 2018-05-23 | $56.45 | $56.60 | $56.00 | $56.35 | $52.97 | 116,073 |
| 2018-05-22 | $56.80 | $57.05 | $56.50 | $56.50 | $53.11 | 188,067 |
| 2018-05-21 | $56.15 | $56.85 | $56.15 | $56.75 | $53.35 | 160,723 |
| 2018-05-18 | $55.95 | $56.35 | $55.85 | $56.05 | $52.69 | 343,082 |
| 2018-05-17 | $55.55 | $55.95 | $55.24 | $55.90 | $52.55 | 218,638 |
| 2018-05-16 | $55.50 | $55.80 | $55.20 | $55.55 | $52.22 | 293,913 |
| 2018-05-15 | $54.80 | $55.75 | $54.80 | $55.35 | $52.03 | 196,033 |
| 2018-05-14 | $55.20 | $55.40 | $54.60 | $54.80 | $51.51 | 202,365 |
| 2018-05-11 | $55.30 | $55.70 | $55.00 | $55.15 | $51.84 | 148,668 |
| 2018-05-10 | $55.45 | $55.45 | $54.85 | $55.20 | $51.89 | 122,633 |
| 2018-05-09 | $55.20 | $55.50 | $54.65 | $55.30 | $51.98 | 178,886 |
| 2018-05-08 | $53.70 | $55.20 | $53.70 | $55.20 | $51.89 | 259,830 |
| 2018-05-07 | $53.30 | $54.15 | $52.70 | $53.90 | $50.67 | 215,775 |
| 2018-05-04 | $51.90 | $53.60 | $51.60 | $53.20 | $50.01 | 194,445 |
| 2018-05-03 | $51.95 | $52.35 | $51.20 | $52.05 | $48.93 | 187,273 |
| 2018-05-02 | $51.95 | $52.60 | $51.70 | $52.20 | $49.07 | 165,328 |
| 2018-05-01 | $51.70 | $52.30 | $50.80 | $52.00 | $48.88 | 184,678 |
| 2018-04-30 | $52.65 | $52.90 | $51.70 | $51.70 | $48.60 | 118,401 |
| 2018-04-27 | $52.70 | $53.25 | $52.30 | $52.50 | $49.35 | 147,927 |
| 2018-04-26 | $52.70 | $52.85 | $52.20 | $52.45 | $49.30 | 132,043 |
| 2018-04-25 | $52.50 | $53.10 | $52.05 | $52.65 | $49.49 | 233,610 |
| 2018-04-24 | $51.95 | $52.90 | $51.85 | $52.45 | $49.30 | 259,509 |
| 2018-04-23 | $52.10 | $52.55 | $51.20 | $52.10 | $48.97 | 202,642 |
| 2018-04-20 | $50.55 | $52.85 | $50.20 | $52.20 | $49.07 | 268,155 |
| 2018-04-19 | $51.70 | $52.85 | $51.70 | $52.70 | $49.54 | 195,785 |
| 2018-04-18 | $51.90 | $52.20 | $51.58 | $51.85 | $48.74 | 198,233 |
| 2018-04-17 | $52.80 | $52.95 | $51.50 | $51.80 | $48.69 | 215,376 |
| 2018-04-16 | $52.35 | $52.85 | $52.05 | $52.50 | $49.35 | 177,839 |
| 2018-04-13 | $53.95 | $53.95 | $52.00 | $52.10 | $48.97 | 182,707 |
| 2018-04-12 | $52.40 | $53.80 | $51.80 | $53.60 | $50.38 | 430,124 |
| 2018-04-11 | $52.70 | $52.90 | $51.95 | $52.05 | $48.93 | 217,963 |
| 2018-04-10 | $52.60 | $53.28 | $51.80 | $53.00 | $49.82 | 428,406 |
| 2018-04-09 | $52.50 | $53.10 | $51.90 | $51.90 | $48.79 | 120,761 |
| 2018-04-06 | $53.25 | $53.55 | $51.50 | $52.00 | $48.88 | 210,166 |
| 2018-04-05 | $53.95 | $53.95 | $53.25 | $53.90 | $50.67 | 126,276 |
| 2018-04-04 | $52.40 | $53.78 | $52.40 | $53.60 | $50.38 | 159,225 |
| 2018-04-03 | $52.40 | $53.25 | $52.00 | $53.25 | $50.06 | 191,753 |
| 2018-04-02 | $52.85 | $53.35 | $51.65 | $52.15 | $49.02 | 175,003 |
| 2018-03-29 | $52.75 | $53.45 | $52.60 | $52.90 | $49.73 | 176,284 |
| 2018-03-28 | $52.45 | $52.95 | $51.78 | $52.45 | $49.30 | 259,690 |
| 2018-03-27 | $54.00 | $54.00 | $52.20 | $52.50 | $49.26 | 171,612 |
| 2018-03-26 | $52.90 | $53.75 | $52.50 | $53.75 | $50.43 | 242,431 |
| 2018-03-23 | $53.90 | $54.40 | $52.10 | $52.15 | $48.93 | 254,114 |
| 2018-03-22 | $55.40 | $55.65 | $53.85 | $53.85 | $50.52 | 287,200 |
| 2018-03-21 | $56.25 | $56.45 | $55.40 | $56.05 | $52.59 | 168,281 |
| 2018-03-20 | $56.75 | $56.90 | $56.05 | $56.30 | $52.82 | 309,964 |
| 2018-03-19 | $56.20 | $56.75 | $55.55 | $56.60 | $53.10 | 315,886 |
| 2018-03-16 | $56.80 | $57.40 | $56.45 | $56.50 | $53.01 | 696,715 |
| 2018-03-15 | $56.75 | $57.00 | $56.05 | $56.95 | $53.43 | 304,424 |
| 2018-03-14 | $57.65 | $57.65 | $56.35 | $56.50 | $53.01 | 340,140 |
| 2018-03-13 | $57.75 | $57.75 | $56.85 | $57.40 | $53.85 | 226,860 |
| 2018-03-12 | $58.00 | $59.05 | $56.83 | $57.40 | $53.85 | 209,958 |
| 2018-03-09 | $56.80 | $58.15 | $56.75 | $58.10 | $54.51 | 247,816 |
| 2018-03-08 | $57.35 | $57.60 | $56.15 | $56.40 | $52.92 | 177,485 |
| 2018-03-07 | $56.10 | $57.25 | $56.10 | $57.05 | $53.53 | 317,018 |
| 2018-03-06 | $55.55 | $56.45 | $54.85 | $56.45 | $52.96 | 308,183 |
| 2018-03-05 | $53.80 | $55.45 | $53.30 | $55.10 | $51.70 | 204,602 |
| 2018-03-02 | $52.65 | $54.23 | $52.35 | $54.05 | $50.71 | 246,739 |
| 2018-03-01 | $53.35 | $54.00 | $52.75 | $53.00 | $49.73 | 424,326 |
| 2018-02-28 | $54.00 | $54.40 | $53.05 | $53.15 | $49.87 | 232,852 |
| 2018-02-27 | $54.90 | $55.55 | $53.80 | $53.85 | $50.52 | 190,078 |
| 2018-02-26 | $54.85 | $55.15 | $54.25 | $55.10 | $51.70 | 174,940 |
| 2018-02-23 | $54.10 | $54.85 | $53.85 | $54.85 | $51.46 | 114,535 |
| 2018-02-22 | $54.55 | $54.58 | $51.55 | $53.80 | $50.48 | 162,384 |
| 2018-02-21 | $53.95 | $55.15 | $53.75 | $54.45 | $51.09 | 196,884 |
| 2018-02-20 | $54.35 | $55.20 | $53.70 | $53.95 | $50.62 | 132,939 |
| 2018-02-16 | $53.90 | $55.20 | $53.90 | $54.65 | $51.27 | 209,463 |
| 2018-02-15 | $54.20 | $54.20 | $53.40 | $54.10 | $50.76 | 163,298 |
| 2018-02-14 | $52.45 | $53.80 | $52.20 | $53.70 | $50.38 | 278,089 |
| 2018-02-13 | $52.25 | $52.85 | $52.05 | $52.60 | $49.35 | 150,276 |
| 2018-02-12 | $52.75 | $53.10 | $51.90 | $52.60 | $49.35 | 113,344 |
| 2018-02-09 | $52.25 | $53.05 | $51.20 | $52.70 | $49.44 | 211,336 |
| 2018-02-08 | $52.60 | $52.60 | $51.25 | $51.60 | $48.41 | 227,333 |
| 2018-02-07 | $51.95 | $52.75 | $51.65 | $52.40 | $49.16 | 110,086 |
| 2018-02-06 | $51.20 | $52.80 | $51.00 | $52.15 | $48.93 | 221,709 |
| 2018-02-05 | $53.70 | $54.35 | $51.85 | $51.85 | $48.65 | 118,702 |
| 2018-02-02 | $54.20 | $55.10 | $53.95 | $54.25 | $50.90 | 155,784 |
| 2018-02-01 | $53.40 | $54.55 | $53.30 | $54.50 | $51.13 | 149,178 |
| 2018-01-31 | $54.85 | $55.25 | $53.55 | $53.55 | $50.24 | 144,545 |
| 2018-01-30 | $54.75 | $55.90 | $54.60 | $54.95 | $51.56 | 166,123 |
| 2018-01-29 | $55.35 | $55.50 | $54.75 | $55.10 | $51.70 | 173,658 |
| 2018-01-26 | $56.85 | $56.85 | $52.85 | $54.85 | $51.46 | 295,379 |
| 2018-01-25 | $53.95 | $53.95 | $53.10 | $53.45 | $50.15 | 213,052 |
| 2018-01-24 | $54.10 | $54.60 | $53.50 | $53.55 | $50.24 | 211,266 |
| 2018-01-23 | $53.80 | $54.15 | $53.55 | $54.05 | $50.71 | 100,044 |
| 2018-01-22 | $53.95 | $53.95 | $53.40 | $53.80 | $50.48 | 91,380 |
| 2018-01-19 | $53.35 | $53.85 | $53.30 | $53.85 | $50.52 | 170,690 |
| 2018-01-18 | $53.55 | $53.60 | $53.20 | $53.35 | $50.05 | 148,819 |
| 2018-01-17 | $53.45 | $53.63 | $52.60 | $53.55 | $50.24 | 170,839 |
| 2018-01-16 | $53.50 | $53.85 | $53.05 | $53.10 | $49.82 | 193,210 |
| 2018-01-12 | $52.70 | $53.45 | $52.55 | $53.40 | $50.10 | 182,981 |
| 2018-01-11 | $51.50 | $52.80 | $50.85 | $52.55 | $49.30 | 228,364 |
| 2018-01-10 | $51.05 | $51.85 | $50.95 | $51.15 | $47.99 | 276,196 |
| 2018-01-09 | $50.55 | $51.35 | $50.40 | $51.05 | $47.90 | 276,857 |
| 2018-01-08 | $50.35 | $50.45 | $49.70 | $50.40 | $47.29 | 249,727 |
| 2018-01-05 | $49.60 | $50.53 | $49.45 | $50.40 | $47.29 | 327,840 |
| 2018-01-04 | $48.85 | $49.80 | $48.85 | $49.25 | $46.21 | 243,074 |
| 2018-01-03 | $48.50 | $48.95 | $48.05 | $48.75 | $45.74 | 198,691 |
| 2018-01-02 | $48.50 | $48.85 | $47.90 | $48.55 | $45.55 | 209,986 |
| 2017-12-29 | $48.80 | $48.90 | $48.15 | $48.20 | $45.22 | 156,947 |
| 2017-12-28 | $48.50 | $49.00 | $48.20 | $48.75 | $45.74 | 106,317 |
| 2017-12-27 | $48.60 | $48.85 | $48.10 | $48.45 | $45.36 | 148,003 |
| 2017-12-26 | $49.15 | $49.25 | $48.50 | $48.60 | $45.50 | 77,545 |
| 2017-12-22 | $49.45 | $49.45 | $48.85 | $49.15 | $46.02 | 109,910 |
| 2017-12-21 | $49.00 | $49.45 | $48.20 | $49.25 | $46.11 | 141,536 |
| 2017-12-20 | $49.55 | $49.60 | $48.35 | $49.00 | $45.88 | 166,642 |
| 2017-12-19 | $49.50 | $49.60 | $48.85 | $49.10 | $45.97 | 229,992 |
| 2017-12-18 | $48.65 | $49.45 | $48.65 | $49.45 | $46.30 | 262,510 |
| 2017-12-15 | $46.50 | $48.35 | $46.48 | $48.30 | $45.22 | 695,985 |
| 2017-12-14 | $47.30 | $47.70 | $46.20 | $46.35 | $43.40 | 217,214 |
| 2017-12-13 | $47.05 | $47.95 | $47.00 | $47.20 | $44.19 | 216,067 |
| 2017-12-12 | $46.60 | $47.35 | $46.60 | $47.00 | $44.01 | 209,719 |
| 2017-12-11 | $47.10 | $47.20 | $46.40 | $46.55 | $43.59 | 141,073 |
| 2017-12-08 | $47.90 | $47.90 | $47.05 | $47.05 | $44.05 | 146,448 |
| 2017-12-07 | $48.30 | $48.60 | $47.50 | $47.60 | $44.57 | 181,484 |
| 2017-12-06 | $49.20 | $49.30 | $48.30 | $48.40 | $45.32 | 144,429 |
| 2017-12-05 | $50.30 | $50.40 | $49.30 | $49.30 | $46.16 | 241,271 |
| 2017-12-04 | $50.60 | $51.15 | $49.85 | $50.10 | $46.91 | 255,200 |
| 2017-12-01 | $49.65 | $49.90 | $47.35 | $49.75 | $46.58 | 255,958 |
| 2017-11-30 | $51.30 | $51.30 | $49.55 | $49.60 | $46.44 | 246,754 |
| 2017-11-29 | $50.20 | $51.15 | $49.85 | $50.90 | $47.66 | 300,307 |
| 2017-11-28 | $48.40 | $49.90 | $48.30 | $49.85 | $46.67 | 234,295 |
| 2017-11-27 | $48.60 | $48.80 | $48.05 | $48.25 | $45.18 | 161,270 |
| 2017-11-24 | $49.10 | $49.10 | $48.25 | $48.55 | $45.46 | 120,092 |
| 2017-11-22 | $48.90 | $49.20 | $48.45 | $48.90 | $45.79 | 215,653 |
| 2017-11-21 | $47.90 | $48.95 | $47.70 | $48.95 | $45.83 | 477,820 |
| 2017-11-20 | $47.80 | $47.90 | $46.95 | $47.70 | $44.66 | 567,141 |
| 2017-11-17 | $46.85 | $47.10 | $46.25 | $46.80 | $43.82 | 335,018 |
| 2017-11-16 | $47.05 | $47.50 | $46.40 | $47.30 | $44.29 | 150,714 |
| 2017-11-15 | $46.30 | $47.50 | $44.75 | $46.95 | $43.96 | 98,769 |
| 2017-11-14 | $46.45 | $47.15 | $46.15 | $46.80 | $43.82 | 79,633 |
| 2017-11-13 | $45.45 | $46.90 | $45.25 | $46.75 | $43.77 | 92,056 |
| 2017-11-10 | $45.75 | $46.30 | $45.55 | $45.80 | $42.88 | 109,513 |
| 2017-11-09 | $46.15 | $46.55 | $45.30 | $45.75 | $42.84 | 99,920 |
| 2017-11-08 | $46.65 | $47.45 | $45.95 | $46.50 | $43.54 | 147,688 |
| 2017-11-07 | $47.80 | $48.05 | $46.30 | $46.65 | $43.68 | 160,014 |
| 2017-11-06 | $48.15 | $48.45 | $47.76 | $47.90 | $44.85 | 68,723 |
| 2017-11-03 | $48.40 | $48.45 | $47.85 | $48.10 | $45.04 | 70,442 |
| 2017-11-02 | $47.55 | $48.55 | $47.15 | $48.45 | $45.36 | 115,399 |
| 2017-11-01 | $48.30 | $48.65 | $47.15 | $47.65 | $44.62 | 83,101 |
| 2017-10-31 | $47.90 | $48.50 | $47.50 | $47.90 | $44.85 | 129,420 |
| 2017-10-30 | $48.75 | $48.75 | $47.50 | $47.90 | $44.85 | 155,173 |
| 2017-10-27 | $49.15 | $49.40 | $48.50 | $48.80 | $45.69 | 254,450 |
| 2017-10-26 | $48.65 | $49.25 | $48.55 | $49.05 | $45.93 | 147,960 |
| 2017-10-25 | $48.85 | $48.85 | $48.15 | $48.40 | $45.32 | 186,173 |
| 2017-10-24 | $47.90 | $49.10 | $47.90 | $48.45 | $45.36 | 164,800 |
| 2017-10-23 | $48.30 | $48.60 | $47.85 | $48.00 | $44.94 | 123,883 |
| 2017-10-20 | $48.80 | $48.80 | $48.14 | $48.25 | $45.18 | 197,579 |
| 2017-10-19 | $47.45 | $48.80 | $47.45 | $48.10 | $45.04 | 257,252 |
| 2017-10-18 | $49.30 | $49.70 | $47.35 | $49.45 | $46.30 | 114,176 |
| 2017-10-17 | $49.65 | $50.25 | $48.60 | $49.15 | $46.02 | 114,844 |
| 2017-10-16 | $48.85 | $50.25 | $48.85 | $49.65 | $46.49 | 179,089 |
| 2017-10-13 | $49.50 | $49.93 | $48.10 | $49.05 | $45.93 | 273,518 |
| 2017-10-12 | $50.75 | $51.10 | $49.85 | $49.95 | $46.77 | 150,602 |
| 2017-10-11 | $50.80 | $51.15 | $50.70 | $50.70 | $47.47 | 225,678 |
| 2017-10-10 | $49.90 | $51.28 | $49.86 | $51.05 | $47.80 | 284,356 |
| 2017-10-09 | $49.40 | $49.95 | $49.00 | $49.85 | $46.67 | 238,284 |
| 2017-10-06 | $48.65 | $49.43 | $48.65 | $49.40 | $46.25 | 176,021 |
| 2017-10-05 | $48.30 | $49.15 | $47.56 | $48.65 | $45.55 | 163,895 |
| 2017-10-04 | $48.45 | $48.45 | $48.00 | $48.35 | $45.27 | 217,369 |
| 2017-10-03 | $49.05 | $49.05 | $48.00 | $48.50 | $45.41 | 214,892 |
| 2017-10-02 | $48.00 | $48.80 | $47.40 | $48.75 | $45.65 | 186,781 |
| 2017-09-29 | $47.80 | $48.60 | $47.80 | $48.00 | $44.94 | 241,009 |
| 2017-09-28 | $47.50 | $48.55 | $47.15 | $47.90 | $44.85 | 423,854 |
| 2017-09-27 | $45.90 | $47.65 | $45.80 | $47.15 | $44.05 | 268,338 |
| 2017-09-26 | $45.20 | $45.55 | $44.80 | $45.45 | $42.47 | 165,732 |
| 2017-09-25 | $45.30 | $45.65 | $44.85 | $45.15 | $42.19 | 156,623 |
| 2017-09-22 | $45.75 | $45.85 | $45.30 | $45.40 | $42.42 | 187,710 |
| 2017-09-21 | $45.05 | $45.95 | $45.05 | $45.80 | $42.79 | 183,844 |
| 2017-09-20 | $44.05 | $45.25 | $43.65 | $45.10 | $42.14 | 146,059 |
| 2017-09-19 | $43.70 | $44.15 | $43.60 | $44.00 | $41.11 | 102,524 |
| 2017-09-18 | $43.45 | $43.90 | $43.35 | $43.80 | $40.92 | 122,511 |
| 2017-09-15 | $43.20 | $43.48 | $42.70 | $43.35 | $40.50 | 442,541 |
| 2017-09-14 | $43.50 | $43.75 | $43.05 | $43.20 | $40.36 | 67,965 |
| 2017-09-13 | $43.20 | $43.80 | $43.10 | $43.55 | $40.69 | 119,780 |
| 2017-09-12 | $43.10 | $43.40 | $41.05 | $43.25 | $40.41 | 233,479 |
| 2017-09-11 | $42.40 | $43.25 | $42.40 | $42.90 | $40.08 | 116,169 |
| 2017-09-08 | $41.60 | $42.55 | $41.25 | $41.95 | $39.20 | 129,160 |
| 2017-09-07 | $42.75 | $42.75 | $41.18 | $41.40 | $38.68 | 89,273 |
| 2017-09-06 | $43.85 | $43.85 | $42.75 | $42.80 | $39.99 | 110,924 |
| 2017-09-05 | $44.45 | $44.45 | $43.33 | $43.35 | $40.50 | 277,330 |
| 2017-09-01 | $44.10 | $44.90 | $44.05 | $44.75 | $41.81 | 153,757 |
| 2017-08-31 | $43.80 | $44.30 | $43.58 | $44.05 | $41.16 | 131,334 |
| 2017-08-30 | $43.75 | $44.10 | $43.50 | $43.65 | $40.78 | 94,300 |
| 2017-08-29 | $43.70 | $43.95 | $43.50 | $43.80 | $40.92 | 35,973 |
| 2017-08-28 | $44.55 | $44.55 | $44.05 | $44.25 | $41.35 | 99,099 |
| 2017-08-25 | $44.60 | $44.75 | $43.95 | $44.40 | $41.49 | 106,969 |
| 2017-08-24 | $44.00 | $44.90 | $43.65 | $44.40 | $41.49 | 214,167 |
| 2017-08-23 | $43.30 | $44.25 | $43.30 | $43.70 | $40.83 | 66,082 |
| 2017-08-22 | $43.70 | $43.95 | $43.45 | $43.75 | $40.88 | 75,209 |
| 2017-08-21 | $43.35 | $43.60 | $42.80 | $43.45 | $40.60 | 106,376 |
| 2017-08-18 | $43.25 | $43.70 | $43.15 | $43.35 | $40.50 | 535,930 |
| 2017-08-17 | $44.85 | $45.00 | $43.45 | $43.60 | $40.74 | 181,880 |
| 2017-08-16 | $45.00 | $45.25 | $44.60 | $45.00 | $42.05 | 120,249 |
| 2017-08-15 | $45.40 | $45.60 | $44.75 | $44.85 | $41.91 | 167,216 |
| 2017-08-14 | $43.50 | $45.15 | $43.50 | $45.10 | $42.14 | 229,235 |
| 2017-08-11 | $43.95 | $44.05 | $42.98 | $43.25 | $40.41 | 120,569 |
| 2017-08-10 | $44.40 | $44.60 | $43.60 | $43.65 | $40.78 | 103,294 |
| 2017-08-09 | $45.10 | $45.85 | $44.68 | $44.85 | $41.91 | 136,956 |
| 2017-08-08 | $45.15 | $46.30 | $45.00 | $45.65 | $42.65 | 94,928 |
| 2017-08-07 | $46.30 | $46.30 | $45.25 | $45.35 | $42.37 | 194,639 |
| 2017-08-04 | $45.85 | $46.55 | $45.60 | $46.25 | $43.21 | 119,032 |
| 2017-08-03 | $45.70 | $46.15 | $45.38 | $45.45 | $42.47 | 109,143 |
| 2017-08-02 | $46.40 | $46.60 | $45.75 | $45.80 | $42.79 | 221,409 |
| 2017-08-01 | $46.10 | $47.05 | $45.85 | $46.55 | $43.49 | 114,152 |
| 2017-07-31 | $45.80 | $46.30 | $45.05 | $45.80 | $42.79 | 140,452 |
| 2017-07-28 | $46.00 | $46.20 | $45.40 | $45.75 | $42.75 | 100,051 |
| 2017-07-27 | $46.00 | $46.45 | $45.47 | $46.15 | $43.12 | 137,025 |
| 2017-07-26 | $47.25 | $47.25 | $45.95 | $45.95 | $42.93 | 99,899 |
| 2017-07-25 | $47.50 | $47.85 | $46.90 | $47.20 | $44.10 | 185,165 |
| 2017-07-24 | $46.30 | $47.25 | $46.15 | $47.10 | $44.01 | 254,107 |
| 2017-07-21 | $51.25 | $51.28 | $46.35 | $46.95 | $43.87 | 216,036 |
| 2017-07-20 | $47.10 | $47.70 | $46.80 | $47.15 | $44.05 | 110,921 |
| 2017-07-19 | $46.80 | $47.35 | $46.65 | $47.10 | $44.01 | 81,910 |
| 2017-07-18 | $46.45 | $47.05 | $46.20 | $46.80 | $43.73 | 96,534 |
| 2017-07-17 | $46.70 | $47.25 | $46.45 | $46.85 | $43.77 | 183,964 |
| 2017-07-14 | $46.80 | $46.98 | $46.05 | $46.75 | $43.68 | 444,074 |
| 2017-07-13 | $47.40 | $47.75 | $46.90 | $47.25 | $44.15 | 131,051 |
| 2017-07-12 | $47.65 | $48.20 | $46.94 | $47.20 | $44.10 | 190,973 |
| 2017-07-11 | $48.05 | $48.40 | $47.15 | $47.80 | $44.66 | 222,442 |
| 2017-07-10 | $49.05 | $49.05 | $48.00 | $48.10 | $44.94 | 121,094 |
| 2017-07-07 | $49.25 | $49.68 | $48.45 | $49.20 | $45.97 | 128,747 |
| 2017-07-06 | $49.00 | $49.75 | $48.35 | $48.90 | $45.69 | 187,612 |
| 2017-07-05 | $49.30 | $49.30 | $48.30 | $49.05 | $45.83 | 84,230 |
| 2017-07-03 | $48.35 | $49.60 | $48.25 | $49.30 | $46.06 | 73,746 |
| 2017-06-30 | $48.80 | $49.25 | $48.10 | $48.20 | $45.04 | 176,884 |
| 2017-06-29 | $49.10 | $49.25 | $48.05 | $48.75 | $45.55 | 185,856 |
| 2017-06-28 | $47.30 | $48.70 | $47.30 | $48.15 | $44.99 | 246,632 |
| 2017-06-27 | $46.60 | $47.40 | $46.35 | $47.05 | $43.87 | 133,455 |
| 2017-06-26 | $46.45 | $46.85 | $45.90 | $46.35 | $43.22 | 78,485 |
| 2017-06-23 | $46.15 | $46.45 | $45.65 | $46.40 | $43.26 | 249,172 |
| 2017-06-22 | $46.30 | $46.35 | $45.51 | $46.10 | $42.98 | 87,981 |
| 2017-06-21 | $47.20 | $47.35 | $46.40 | $46.40 | $43.26 | 80,102 |
| 2017-06-20 | $47.35 | $47.75 | $46.80 | $47.05 | $43.87 | 78,080 |
| 2017-06-19 | $48.00 | $48.43 | $47.40 | $47.55 | $44.34 | 87,571 |
| 2017-06-16 | $48.10 | $48.40 | $47.60 | $47.80 | $44.57 | 282,521 |
| 2017-06-15 | $47.65 | $48.80 | $47.65 | $48.40 | $45.13 | 74,783 |
| 2017-06-14 | $47.75 | $48.25 | $47.00 | $48.20 | $44.94 | 121,334 |
| 2017-06-13 | $48.55 | $48.95 | $47.90 | $48.20 | $44.94 | 184,758 |
| 2017-06-12 | $49.25 | $49.80 | $47.85 | $48.40 | $45.13 | 210,782 |
| 2017-06-09 | $46.60 | $49.30 | $46.35 | $49.25 | $45.92 | 290,805 |
| 2017-06-08 | $44.60 | $46.90 | $44.40 | $46.15 | $43.03 | 216,342 |
| 2017-06-07 | $43.95 | $44.80 | $43.90 | $44.60 | $41.59 | 159,494 |
| 2017-06-06 | $43.60 | $43.95 | $42.90 | $43.90 | $40.93 | 286,866 |
| 2017-06-05 | $44.25 | $44.60 | $43.85 | $44.05 | $41.07 | 154,281 |
| 2017-06-02 | $43.80 | $44.90 | $43.60 | $44.20 | $41.21 | 180,114 |
| 2017-06-01 | $43.70 | $44.10 | $43.00 | $44.05 | $41.07 | 138,722 |
| 2017-05-31 | $44.15 | $44.15 | $42.60 | $43.35 | $40.42 | 223,987 |
| 2017-05-30 | $44.55 | $44.55 | $43.70 | $43.95 | $40.98 | 71,883 |
| 2017-05-26 | $45.20 | $45.20 | $44.63 | $44.75 | $41.73 | 83,487 |
| 2017-05-25 | $45.45 | $45.65 | $44.85 | $45.10 | $42.05 | 107,506 |
| 2017-05-24 | $45.40 | $46.25 | $45.00 | $45.25 | $42.19 | 138,317 |
| 2017-05-23 | $44.40 | $45.60 | $44.03 | $45.25 | $42.19 | 194,836 |
| 2017-05-22 | $43.62 | $44.65 | $43.62 | $44.40 | $41.40 | 88,833 |
| 2017-05-19 | $44.00 | $45.15 | $43.85 | $43.95 | $40.98 | 299,456 |
| 2017-05-18 | $43.50 | $44.35 | $43.05 | $43.95 | $40.98 | 150,216 |
| 2017-05-17 | $44.60 | $45.05 | $43.53 | $43.65 | $40.70 | 163,910 |
| 2017-05-16 | $45.35 | $46.00 | $44.80 | $45.95 | $42.84 | 158,507 |
| 2017-05-15 | $44.80 | $45.45 | $44.35 | $45.40 | $42.33 | 227,053 |
| 2017-05-12 | $44.90 | $45.00 | $44.05 | $44.65 | $41.63 | 219,698 |
| 2017-05-11 | $46.30 | $47.20 | $45.10 | $45.20 | $42.15 | 184,653 |
| 2017-05-10 | $46.40 | $47.03 | $46.30 | $46.60 | $43.45 | 93,798 |
| 2017-05-09 | $47.20 | $47.50 | $46.45 | $46.70 | $43.54 | 116,354 |
| 2017-05-08 | $46.90 | $47.30 | $46.65 | $47.15 | $43.96 | 103,968 |
| 2017-05-05 | $47.35 | $47.35 | $46.55 | $47.00 | $43.82 | 90,000 |
| 2017-05-04 | $47.30 | $47.95 | $46.85 | $47.15 | $43.96 | 143,583 |
| 2017-05-03 | $46.45 | $47.05 | $45.95 | $46.90 | $43.73 | 168,254 |
| 2017-05-02 | $47.45 | $47.55 | $46.65 | $46.80 | $43.64 | 213,420 |
| 2017-05-01 | $47.55 | $47.95 | $46.85 | $47.35 | $44.15 | 157,438 |
| 2017-04-28 | $48.40 | $48.45 | $47.05 | $47.10 | $43.92 | 115,634 |
| 2017-04-27 | $49.25 | $49.25 | $48.20 | $48.25 | $44.99 | 128,389 |
| 2017-04-26 | $48.50 | $49.45 | $48.45 | $49.20 | $45.88 | 389,537 |
| 2017-04-25 | $47.90 | $48.45 | $47.25 | $47.50 | $44.29 | 170,905 |
| 2017-04-24 | $47.45 | $47.90 | $47.00 | $47.45 | $44.24 | 260,088 |
| 2017-04-21 | $46.00 | $46.95 | $45.15 | $46.30 | $43.17 | 301,091 |
| 2017-04-20 | $44.90 | $45.80 | $44.65 | $45.75 | $42.66 | 155,926 |
| 2017-04-19 | $43.90 | $44.70 | $43.90 | $44.55 | $41.54 | 135,870 |
| 2017-04-18 | $43.50 | $44.15 | $43.00 | $43.60 | $40.65 | 192,448 |
| 2017-04-17 | $43.35 | $43.90 | $42.65 | $43.85 | $40.89 | 131,257 |
| 2017-04-13 | $43.70 | $44.40 | $43.15 | $43.20 | $40.28 | 184,472 |
| 2017-04-12 | $44.65 | $44.80 | $43.95 | $44.00 | $41.03 | 90,475 |
| 2017-04-11 | $44.40 | $45.05 | $44.10 | $44.90 | $41.87 | 83,055 |
| 2017-04-10 | $44.50 | $45.05 | $44.27 | $44.65 | $41.63 | 182,578 |
| 2017-04-07 | $44.35 | $44.90 | $44.10 | $44.35 | $41.35 | 188,295 |
| 2017-04-06 | $44.20 | $46.15 | $43.90 | $44.70 | $41.68 | 119,487 |
| 2017-04-05 | $45.75 | $46.00 | $44.15 | $44.20 | $41.21 | 210,460 |
| 2017-04-04 | $44.90 | $45.55 | $44.17 | $45.35 | $42.29 | 198,413 |
| 2017-04-03 | $46.10 | $46.20 | $44.45 | $45.10 | $42.05 | 209,631 |
| 2017-03-31 | $46.30 | $46.65 | $44.05 | $46.10 | $42.98 | 485,036 |
| 2017-03-30 | $44.50 | $46.60 | $44.50 | $46.40 | $43.26 | 215,407 |
| 2017-03-29 | $44.70 | $44.70 | $43.95 | $44.40 | $41.40 | 197,688 |
| 2017-03-28 | $44.35 | $45.10 | $44.05 | $44.85 | $41.73 | 196,463 |
| 2017-03-27 | $43.60 | $44.70 | $42.95 | $44.65 | $41.54 | 238,589 |
| 2017-03-24 | $43.55 | $44.65 | $43.15 | $44.50 | $41.40 | 305,693 |
| 2017-03-23 | $43.05 | $44.10 | $43.05 | $43.50 | $40.47 | 200,358 |
| 2017-03-22 | $44.00 | $44.50 | $42.70 | $43.35 | $40.33 | 306,439 |
| 2017-03-21 | $47.50 | $47.55 | $44.25 | $44.53 | $41.42 | 393,385 |
| 2017-03-20 | $47.45 | $47.95 | $46.85 | $47.35 | $44.05 | 180,807 |
| 2017-03-17 | $47.50 | $47.75 | $46.35 | $47.65 | $44.33 | 10,904 |
| 2017-03-16 | $47.05 | $47.75 | $46.75 | $47.70 | $44.38 | 2,481 |
| 2017-03-15 | $46.60 | $47.40 | $46.50 | $46.80 | $43.54 | 393,261 |
| 2017-03-14 | $46.00 | $46.60 | $45.25 | $46.50 | $43.26 | 1,859 |
| 2017-03-13 | $45.60 | $46.80 | $45.50 | $46.45 | $43.21 | 2,557 |
| 2017-03-10 | $46.25 | $46.25 | $43.10 | $45.80 | $42.61 | 443,120 |
| 2017-03-09 | $46.05 | $46.83 | $45.60 | $46.00 | $42.79 | 226,197 |
| 2017-03-08 | $47.35 | $47.58 | $46.00 | $46.10 | $42.89 | 187,266 |
| 2017-03-07 | $47.30 | $47.50 | $46.75 | $46.80 | $43.54 | 214,997 |
| 2017-03-06 | $46.40 | $47.90 | $46.25 | $47.35 | $44.05 | 659,854 |
| 2017-03-03 | $46.55 | $47.45 | $46.05 | $46.95 | $43.68 | 286,506 |
| 2017-03-02 | $47.90 | $48.00 | $46.35 | $46.35 | $43.12 | 316,615 |
| 2017-03-01 | $48.10 | $48.50 | $47.25 | $48.00 | $44.66 | 1,506,288 |
| 2017-02-28 | $48.80 | $48.80 | $47.90 | $48.30 | $44.93 | 193,592 |
| 2017-02-27 | $48.65 | $49.10 | $48.55 | $48.95 | $45.54 | 113,791 |
| 2017-02-24 | $48.20 | $48.90 | $47.50 | $48.75 | $45.35 | 77,035 |
| 2017-02-23 | $49.50 | $49.50 | $48.35 | $49.20 | $45.77 | 113,907 |
| 2017-02-22 | $48.65 | $49.45 | $48.52 | $49.20 | $45.77 | 94,134 |
| 2017-02-21 | $49.00 | $49.13 | $48.25 | $48.95 | $45.54 | 108,585 |
| 2017-02-17 | $48.40 | $49.00 | $47.95 | $48.75 | $45.35 | 205,498 |
| 2017-02-16 | $47.95 | $48.55 | $47.72 | $48.55 | $45.17 | 128,013 |
| 2017-02-15 | $47.85 | $48.00 | $47.25 | $47.90 | $44.56 | 126,725 |
| 2017-02-14 | $47.05 | $47.75 | $47.00 | $47.60 | $44.28 | 136,999 |
| 2017-02-13 | $46.90 | $47.90 | $46.80 | $47.25 | $43.96 | 230,526 |
| 2017-02-10 | $46.40 | $46.50 | $45.75 | $46.45 | $43.21 | 96,664 |
| 2017-02-09 | $45.15 | $46.20 | $45.15 | $46.15 | $42.93 | 123,261 |
| 2017-02-08 | $45.30 | $45.55 | $44.60 | $45.05 | $41.91 | 105,896 |
| 2017-02-07 | $46.30 | $46.40 | $45.55 | $45.65 | $42.47 | 179,534 |
| 2017-02-06 | $46.10 | $46.30 | $45.85 | $46.15 | $42.93 | 190,664 |
| 2017-02-03 | $45.35 | $46.45 | $45.20 | $46.40 | $43.17 | 166,912 |
| 2017-02-02 | $44.65 | $45.10 | $44.25 | $44.85 | $41.73 | 172,732 |
| 2017-02-01 | $45.50 | $46.20 | $44.75 | $45.05 | $41.91 | 130,293 |
| 2017-01-31 | $44.65 | $45.35 | $44.35 | $45.10 | $41.96 | 165,564 |
| 2017-01-30 | $44.70 | $44.95 | $44.05 | $44.75 | $41.63 | 240,045 |
| 2017-01-27 | $45.55 | $45.57 | $44.95 | $45.10 | $41.96 | 103,058 |
| 2017-01-26 | $46.00 | $46.00 | $45.35 | $45.65 | $42.47 | 183,782 |
| 2017-01-25 | $44.60 | $46.15 | $44.45 | $45.85 | $42.66 | 257,829 |
| 2017-01-24 | $43.40 | $44.35 | $43.35 | $44.30 | $41.21 | 266,653 |
| 2017-01-23 | $43.00 | $43.45 | $42.54 | $43.20 | $40.19 | 195,831 |
| 2017-01-20 | $42.00 | $43.65 | $41.60 | $43.20 | $40.19 | 212,318 |
| 2017-01-19 | $42.20 | $42.40 | $41.60 | $42.25 | $39.31 | 124,528 |
| 2017-01-18 | $42.00 | $42.13 | $41.60 | $42.10 | $39.17 | 117,785 |
| 2017-01-17 | $42.80 | $42.80 | $41.65 | $41.70 | $38.79 | 135,968 |
| 2017-01-13 | $43.50 | $44.60 | $43.10 | $43.25 | $40.24 | 132,121 |
| 2017-01-12 | $44.30 | $44.30 | $42.70 | $43.25 | $40.24 | 96,610 |
| 2017-01-11 | $43.75 | $44.55 | $43.30 | $44.55 | $41.45 | 224,365 |
| 2017-01-10 | $43.00 | $43.98 | $42.75 | $43.70 | $40.66 | 225,786 |
| 2017-01-09 | $43.55 | $43.55 | $41.80 | $42.90 | $39.91 | 275,663 |
| 2017-01-06 | $44.35 | $44.55 | $43.95 | $44.10 | $41.03 | 83,238 |
| 2017-01-05 | $44.45 | $44.70 | $43.20 | $44.20 | $41.12 | 172,094 |
| 2017-01-04 | $43.80 | $44.70 | $43.04 | $44.65 | $41.54 | 198,645 |
| 2017-01-03 | $44.15 | $44.68 | $43.25 | $43.70 | $40.66 | 231,820 |
| 2016-12-30 | $44.45 | $44.50 | $43.43 | $43.60 | $40.56 | 202,635 |
| 2016-12-29 | $44.50 | $45.05 | $44.10 | $44.45 | $41.35 | 133,775 |
| 2016-12-28 | $45.15 | $45.15 | $44.10 | $44.55 | $41.45 | 96,007 |
| 2016-12-27 | $44.50 | $45.10 | $44.30 | $45.10 | $41.86 | 109,887 |
| 2016-12-23 | $44.05 | $44.55 | $44.00 | $44.40 | $41.21 | 135,989 |
| 2016-12-22 | $43.90 | $44.35 | $43.75 | $43.95 | $40.80 | 181,562 |
| 2016-12-21 | $43.85 | $44.28 | $43.80 | $43.95 | $40.80 | 246,882 |
| 2016-12-20 | $43.05 | $44.45 | $42.75 | $44.05 | $40.89 | 291,189 |
| 2016-12-19 | $45.35 | $45.35 | $42.75 | $43.35 | $40.24 | 686,785 |
| 2016-12-16 | $45.65 | $46.05 | $45.05 | $45.15 | $41.91 | 411,361 |
| 2016-12-15 | $45.65 | $46.35 | $45.55 | $45.75 | $42.47 | 266,174 |
| 2016-12-14 | $45.40 | $46.15 | $45.15 | $45.45 | $42.19 | 144,190 |
| 2016-12-13 | $45.50 | $46.20 | $45.20 | $45.70 | $42.42 | 163,666 |
| 2016-12-12 | $47.25 | $47.40 | $45.15 | $45.40 | $42.14 | 210,156 |
| 2016-12-09 | $47.50 | $47.70 | $46.80 | $47.20 | $43.81 | 150,005 |
| 2016-12-08 | $46.45 | $47.45 | $46.09 | $47.30 | $43.91 | 143,369 |
| 2016-12-07 | $46.40 | $46.63 | $46.00 | $46.25 | $42.93 | 187,958 |
| 2016-12-06 | $45.25 | $46.55 | $44.95 | $46.50 | $43.16 | 222,775 |
| 2016-12-05 | $44.20 | $45.00 | $43.80 | $44.95 | $41.72 | 270,552 |
| 2016-12-02 | $44.45 | $44.50 | $43.80 | $44.20 | $41.03 | 127,670 |
| 2016-12-01 | $44.75 | $44.85 | $44.40 | $44.45 | $41.26 | 211,653 |
| 2016-11-30 | $44.90 | $45.30 | $44.53 | $44.85 | $41.63 | 119,423 |
| 2016-11-29 | $43.85 | $44.70 | $43.75 | $44.50 | $41.31 | 122,362 |
| 2016-11-28 | $44.45 | $44.50 | $43.53 | $43.75 | $40.61 | 124,393 |
| 2016-11-25 | $44.50 | $44.65 | $44.35 | $44.60 | $41.40 | 57,342 |
| 2016-11-23 | $44.10 | $44.55 | $43.85 | $44.45 | $41.26 | 162,954 |
| 2016-11-22 | $43.30 | $44.20 | $43.10 | $44.10 | $40.94 | 201,841 |
| 2016-11-21 | $42.45 | $43.05 | $42.10 | $43.00 | $39.91 | 122,630 |
| 2016-11-18 | $41.95 | $42.50 | $41.30 | $42.40 | $39.36 | 220,157 |
| 2016-11-17 | $42.00 | $42.25 | $40.05 | $41.85 | $38.85 | 272,150 |
| 2016-11-16 | $42.25 | $42.48 | $41.95 | $42.00 | $38.99 | 199,687 |
| 2016-11-15 | $42.60 | $42.70 | $41.40 | $42.50 | $39.45 | 229,115 |
| 2016-11-14 | $43.50 | $43.90 | $42.35 | $42.55 | $39.50 | 390,147 |
| 2016-11-11 | $41.50 | $42.70 | $41.20 | $42.65 | $39.59 | 302,936 |
| 2016-11-10 | $39.55 | $41.68 | $39.55 | $41.50 | $38.52 | 645,949 |
| 2016-11-09 | $37.15 | $39.25 | $37.15 | $38.90 | $36.11 | 101,080 |
| 2016-11-08 | $36.75 | $37.05 | $36.70 | $36.85 | $34.21 | 103,222 |
| 2016-11-07 | $36.55 | $37.05 | $36.45 | $36.90 | $34.25 | 141,929 |
| 2016-11-04 | $36.10 | $36.55 | $35.80 | $36.10 | $33.51 | 92,561 |
| 2016-11-03 | $35.70 | $36.18 | $35.55 | $36.10 | $33.51 | 119,646 |
| 2016-11-02 | $36.30 | $36.30 | $35.50 | $35.65 | $33.09 | 88,465 |
| 2016-11-01 | $36.30 | $37.00 | $35.63 | $36.25 | $33.65 | 162,026 |
| 2016-10-31 | $36.00 | $36.33 | $35.85 | $36.30 | $33.70 | 182,214 |
| 2016-10-28 | $36.15 | $36.20 | $35.76 | $36.05 | $33.46 | 89,407 |
| 2016-10-27 | $36.60 | $36.60 | $36.15 | $36.20 | $33.60 | 106,467 |
| 2016-10-26 | $36.35 | $36.58 | $36.25 | $36.40 | $33.79 | 175,551 |
| 2016-10-25 | $36.25 | $36.48 | $36.00 | $36.45 | $33.83 | 146,162 |
| 2016-10-24 | $36.15 | $36.65 | $36.00 | $36.20 | $33.60 | 206,710 |
| 2016-10-21 | $35.35 | $36.00 | $35.35 | $35.85 | $33.28 | 33,945 |
| 2016-10-20 | $35.70 | $35.95 | $35.40 | $35.55 | $33.00 | 56,186 |
| 2016-10-19 | $35.90 | $36.05 | $35.80 | $35.90 | $33.32 | 180,090 |
| 2016-10-18 | $36.25 | $36.25 | $35.60 | $35.75 | $33.18 | 155,009 |
| 2016-10-17 | $36.25 | $36.25 | $35.40 | $35.80 | $33.23 | 197,866 |
| 2016-10-14 | $35.43 | $35.87 | $35.36 | $35.78 | $33.21 | 161,610 |
| 2016-10-13 | $35.73 | $35.73 | $35.01 | $35.21 | $32.68 | 85,669 |
| 2016-10-12 | $35.75 | $36.22 | $35.74 | $35.90 | $33.32 | 136,640 |
| 2016-10-11 | $36.20 | $36.31 | $35.68 | $35.86 | $33.29 | 85,221 |
| 2016-10-10 | $35.70 | $36.20 | $35.70 | $36.18 | $33.58 | 119,329 |
| 2016-10-07 | $35.67 | $35.69 | $35.31 | $35.61 | $33.05 | 102,893 |
| 2016-10-06 | $35.59 | $35.95 | $35.39 | $35.69 | $33.13 | 172,231 |
| 2016-10-05 | $35.25 | $35.82 | $35.20 | $35.55 | $33.00 | 237,587 |
| 2016-10-04 | $35.08 | $35.90 | $35.00 | $35.19 | $32.66 | 143,325 |
| 2016-10-03 | $34.73 | $35.04 | $34.61 | $35.02 | $32.51 | 174,349 |
| 2016-09-30 | $34.40 | $35.12 | $34.12 | $34.95 | $32.44 | 202,310 |
| 2016-09-29 | $34.83 | $34.89 | $34.29 | $34.35 | $31.89 | 142,344 |
| 2016-09-28 | $34.55 | $34.81 | $34.25 | $34.80 | $32.30 | 185,785 |
| 2016-09-27 | $34.48 | $34.82 | $33.80 | $34.56 | $31.99 | 200,991 |
| 2016-09-26 | $35.49 | $35.49 | $34.85 | $34.87 | $32.28 | 106,379 |
| 2016-09-23 | $35.29 | $35.89 | $35.26 | $35.66 | $33.01 | 196,623 |
| 2016-09-22 | $35.36 | $35.48 | $35.09 | $35.46 | $32.82 | 252,653 |
| 2016-09-21 | $35.24 | $35.47 | $34.88 | $35.36 | $32.73 | 147,628 |
| 2016-09-20 | $35.40 | $35.56 | $35.04 | $35.10 | $32.49 | 203,219 |
| 2016-09-19 | $35.24 | $35.57 | $34.95 | $35.36 | $32.73 | 210,132 |
| 2016-09-16 | $35.25 | $35.40 | $34.72 | $35.30 | $32.67 | 1,144,990 |
| 2016-09-15 | $35.35 | $35.58 | $35.17 | $35.20 | $32.58 | 196,756 |
| 2016-09-14 | $35.50 | $35.75 | $35.18 | $35.30 | $32.67 | 180,741 |
| 2016-09-13 | $35.37 | $35.60 | $35.07 | $35.46 | $32.82 | 136,921 |
| 2016-09-12 | $35.62 | $35.78 | $35.04 | $35.68 | $33.02 | 178,435 |
| 2016-09-09 | $35.82 | $36.20 | $35.72 | $35.77 | $33.11 | 305,231 |
| 2016-09-08 | $35.80 | $35.85 | $35.58 | $35.78 | $33.12 | 139,784 |
| 2016-09-07 | $35.10 | $35.83 | $34.90 | $35.80 | $33.14 | 249,041 |
| 2016-09-06 | $35.41 | $35.41 | $34.87 | $35.16 | $32.54 | 237,909 |
| 2016-09-02 | $35.14 | $35.26 | $34.72 | $35.25 | $32.63 | 168,247 |
| 2016-09-01 | $35.00 | $35.07 | $34.56 | $34.99 | $32.39 | 231,224 |
| 2016-08-31 | $34.60 | $34.90 | $34.32 | $34.82 | $32.23 | 243,355 |
| 2016-08-30 | $34.13 | $34.42 | $34.02 | $34.41 | $31.85 | 79,851 |
| 2016-08-29 | $34.03 | $34.21 | $34.00 | $34.11 | $31.57 | 98,170 |
| 2016-08-26 | $33.95 | $34.32 | $33.80 | $34.01 | $31.48 | 91,031 |
| 2016-08-25 | $33.85 | $34.03 | $33.27 | $33.99 | $31.46 | 112,113 |
| 2016-08-24 | $33.85 | $33.90 | $33.68 | $33.87 | $31.35 | 58,469 |
| 2016-08-23 | $33.93 | $34.03 | $33.73 | $33.81 | $31.29 | 130,667 |
| 2016-08-22 | $33.50 | $33.83 | $33.41 | $33.78 | $31.27 | 61,349 |
| 2016-08-19 | $33.70 | $33.75 | $32.76 | $33.60 | $31.10 | 105,002 |
| 2016-08-18 | $33.45 | $33.76 | $33.44 | $33.75 | $31.24 | 90,043 |
| 2016-08-17 | $33.49 | $33.80 | $33.37 | $33.46 | $30.97 | 69,785 |
| 2016-08-16 | $33.42 | $33.59 | $33.21 | $33.49 | $31.00 | 68,343 |
| 2016-08-15 | $33.18 | $33.63 | $33.18 | $33.48 | $30.99 | 78,627 |
| 2016-08-12 | $33.24 | $33.28 | $32.99 | $33.25 | $30.78 | 69,825 |
| 2016-08-11 | $33.26 | $33.50 | $33.08 | $33.40 | $30.91 | 75,433 |
| 2016-08-10 | $33.75 | $33.75 | $33.19 | $33.22 | $30.75 | 107,959 |
| 2016-08-09 | $33.53 | $33.81 | $33.45 | $33.79 | $31.28 | 91,686 |
| 2016-08-08 | $33.68 | $33.80 | $33.36 | $33.49 | $31.00 | 96,731 |
| 2016-08-05 | $33.02 | $33.82 | $32.87 | $33.80 | $31.28 | 224,105 |
| 2016-08-04 | $32.84 | $33.38 | $32.84 | $33.01 | $30.55 | 142,233 |
| 2016-08-03 | $32.65 | $32.98 | $32.35 | $32.80 | $30.36 | 139,219 |
| 2016-08-02 | $32.83 | $32.94 | $32.62 | $32.77 | $30.33 | 113,425 |
| 2016-08-01 | $33.08 | $33.30 | $32.82 | $32.91 | $30.46 | 130,817 |
| 2016-07-29 | $33.41 | $33.61 | $33.13 | $33.16 | $30.69 | 190,382 |
| 2016-07-28 | $33.61 | $33.65 | $33.21 | $33.40 | $30.91 | 155,997 |
| 2016-07-27 | $33.01 | $33.75 | $32.88 | $33.66 | $31.16 | 354,832 |
| 2016-07-26 | $32.55 | $33.13 | $32.39 | $33.04 | $30.58 | 260,522 |
| 2016-07-25 | $32.06 | $32.72 | $32.06 | $32.59 | $30.16 | 272,646 |
| 2016-07-22 | $30.92 | $31.95 | $30.79 | $31.93 | $29.55 | 196,512 |
| 2016-07-21 | $30.42 | $30.77 | $30.31 | $30.48 | $28.21 | 97,531 |
| 2016-07-20 | $30.57 | $30.71 | $30.31 | $30.45 | $28.18 | 61,530 |
| 2016-07-19 | $30.74 | $30.87 | $30.44 | $30.56 | $28.29 | 143,244 |
| 2016-07-18 | $31.22 | $31.23 | $30.76 | $30.77 | $28.48 | 98,435 |
| 2016-07-15 | $31.03 | $31.32 | $30.80 | $31.21 | $28.89 | 177,292 |
| 2016-07-14 | $30.90 | $30.92 | $30.55 | $30.86 | $28.56 | 144,343 |
| 2016-07-13 | $30.53 | $30.66 | $30.39 | $30.53 | $28.26 | 152,102 |
| 2016-07-12 | $30.05 | $30.76 | $30.05 | $30.52 | $28.25 | 152,505 |
| 2016-07-11 | $29.72 | $30.11 | $29.65 | $30.09 | $27.85 | 119,765 |
| 2016-07-08 | $29.56 | $29.81 | $29.47 | $29.58 | $27.38 | 134,399 |
| 2016-07-07 | $29.13 | $29.41 | $29.00 | $29.19 | $27.02 | 94,304 |
| 2016-07-06 | $28.95 | $29.28 | $28.90 | $29.12 | $26.95 | 114,395 |
| 2016-07-05 | $29.40 | $29.40 | $29.00 | $29.09 | $26.93 | 98,634 |
| 2016-07-01 | $29.55 | $29.75 | $29.25 | $29.45 | $27.26 | 180,218 |
| 2016-06-30 | $29.26 | $29.73 | $28.70 | $29.70 | $27.49 | 236,795 |
| 2016-06-29 | $28.73 | $29.27 | $28.32 | $29.21 | $27.04 | 147,539 |
| 2016-06-28 | $28.31 | $28.66 | $27.92 | $28.43 | $26.31 | 124,129 |
| 2016-06-27 | $28.59 | $28.62 | $27.92 | $27.95 | $25.82 | 282,409 |
| 2016-06-24 | $28.98 | $29.35 | $28.73 | $28.99 | $26.79 | 1,117,736 |
| 2016-06-23 | $29.97 | $30.43 | $29.87 | $30.42 | $28.11 | 113,238 |
| 2016-06-22 | $29.47 | $29.97 | $29.47 | $29.58 | $27.33 | 130,617 |
| 2016-06-21 | $29.47 | $29.54 | $29.10 | $29.42 | $27.18 | 147,481 |
| 2016-06-20 | $29.66 | $30.01 | $29.42 | $29.47 | $27.23 | 137,924 |
| 2016-06-17 | $29.56 | $29.85 | $28.85 | $29.24 | $27.02 | 415,252 |
| 2016-06-16 | $29.86 | $30.00 | $29.40 | $29.65 | $27.40 | 182,280 |
| 2016-06-15 | $30.23 | $30.62 | $30.00 | $30.12 | $27.83 | 106,268 |
| 2016-06-14 | $30.76 | $31.00 | $30.14 | $30.19 | $27.89 | 144,323 |
| 2016-06-13 | $31.05 | $31.47 | $30.25 | $30.87 | $28.52 | 194,297 |
| 2016-06-10 | $31.38 | $31.73 | $31.30 | $31.56 | $29.16 | 98,172 |
| 2016-06-09 | $31.85 | $31.87 | $31.27 | $31.68 | $29.27 | 148,881 |
| 2016-06-08 | $31.68 | $31.97 | $31.55 | $31.87 | $29.45 | 67,749 |
| 2016-06-07 | $32.00 | $32.01 | $31.68 | $31.71 | $29.30 | 67,976 |
| 2016-06-06 | $31.37 | $32.01 | $31.28 | $31.94 | $29.51 | 151,723 |
| 2016-06-03 | $31.64 | $31.64 | $30.53 | $31.32 | $28.94 | 139,197 |
| 2016-06-02 | $31.67 | $31.90 | $31.43 | $31.88 | $29.46 | 160,744 |
| 2016-06-01 | $31.73 | $32.00 | $31.31 | $31.77 | $29.35 | 175,496 |
| 2016-05-31 | $32.24 | $32.24 | $31.70 | $31.83 | $29.41 | 150,547 |
| 2016-05-27 | $31.94 | $32.10 | $31.69 | $32.04 | $29.60 | 133,475 |
| 2016-05-26 | $32.00 | $32.10 | $31.70 | $31.81 | $29.39 | 186,178 |
| 2016-05-25 | $31.34 | $32.23 | $31.34 | $32.00 | $29.57 | 523,378 |
| 2016-05-24 | $30.90 | $31.25 | $30.77 | $31.15 | $28.78 | 959,977 |
| 2016-05-23 | $30.96 | $31.01 | $30.55 | $30.86 | $28.51 | 208,385 |
| 2016-05-20 | $30.76 | $31.16 | $30.69 | $30.90 | $28.55 | 185,694 |
| 2016-05-19 | $30.95 | $31.02 | $30.30 | $30.57 | $28.25 | 137,404 |
| 2016-05-18 | $30.16 | $31.16 | $30.16 | $31.00 | $28.64 | 242,182 |
| 2016-05-17 | $30.97 | $31.32 | $29.99 | $30.19 | $27.89 | 152,620 |
| 2016-05-16 | $30.74 | $31.53 | $30.74 | $31.15 | $28.78 | 240,494 |
| 2016-05-13 | $30.85 | $31.30 | $30.56 | $30.81 | $28.47 | 174,946 |
| 2016-05-12 | $31.09 | $31.20 | $30.66 | $30.99 | $28.63 | 114,706 |
| 2016-05-11 | $31.16 | $31.46 | $30.84 | $30.91 | $28.56 | 83,287 |
| 2016-05-10 | $30.82 | $31.50 | $30.74 | $31.25 | $28.87 | 131,038 |
| 2016-05-09 | $30.73 | $31.02 | $30.42 | $30.75 | $28.41 | 87,513 |
| 2016-05-06 | $30.47 | $30.81 | $30.17 | $30.79 | $28.45 | 198,069 |
| 2016-05-05 | $30.73 | $31.03 | $30.56 | $30.57 | $28.25 | 392,734 |
| 2016-05-04 | $30.74 | $31.24 | $30.37 | $30.59 | $28.26 | 165,992 |
| 2016-05-03 | $31.16 | $31.30 | $30.63 | $30.84 | $28.49 | 226,038 |
| 2016-05-02 | $31.57 | $31.69 | $31.23 | $31.40 | $29.01 | 301,561 |
| 2016-04-29 | $31.34 | $31.63 | $31.07 | $31.40 | $29.01 | 151,020 |
| 2016-04-28 | $31.72 | $31.87 | $31.31 | $31.40 | $29.01 | 102,779 |
| 2016-04-27 | $31.69 | $31.84 | $31.35 | $31.73 | $29.32 | 164,988 |
| 2016-04-26 | $31.37 | $32.00 | $31.26 | $31.80 | $29.38 | 542,051 |
| 2016-04-25 | $32.26 | $32.40 | $31.73 | $32.01 | $29.58 | 157,314 |
| 2016-04-22 | $31.32 | $32.76 | $31.22 | $32.39 | $29.93 | 435,249 |
| 2016-04-21 | $31.09 | $31.37 | $30.92 | $31.16 | $28.79 | 156,577 |
| 2016-04-20 | $31.06 | $31.15 | $30.40 | $31.01 | $28.65 | 240,484 |
| 2016-04-19 | $31.00 | $31.19 | $30.81 | $31.08 | $28.72 | 208,169 |
| 2016-04-18 | $30.72 | $31.08 | $30.35 | $30.97 | $28.61 | 95,486 |
| 2016-04-15 | $30.51 | $30.99 | $30.23 | $30.91 | $28.56 | 184,933 |
| 2016-04-14 | $29.81 | $30.81 | $29.71 | $30.57 | $28.25 | 565,187 |
| 2016-04-13 | $29.06 | $29.97 | $29.06 | $29.85 | $27.58 | 129,232 |
| 2016-04-12 | $28.59 | $28.96 | $28.33 | $28.84 | $26.65 | 118,222 |
| 2016-04-11 | $28.34 | $28.82 | $28.29 | $28.62 | $26.44 | 101,386 |
| 2016-04-08 | $28.05 | $28.50 | $27.90 | $28.17 | $26.03 | 95,952 |
| 2016-04-07 | $28.38 | $28.59 | $27.73 | $27.89 | $25.77 | 230,465 |
| 2016-04-06 | $28.45 | $28.69 | $28.18 | $28.51 | $26.34 | 160,557 |
| 2016-04-05 | $28.84 | $28.97 | $28.36 | $28.37 | $26.21 | 186,349 |
| 2016-04-04 | $29.49 | $29.87 | $29.05 | $29.10 | $26.89 | 143,569 |
| 2016-04-01 | $29.37 | $29.61 | $29.13 | $29.46 | $27.22 | 139,961 |
| 2016-03-31 | $29.08 | $29.67 | $28.96 | $29.58 | $27.33 | 169,804 |
| 2016-03-30 | $29.10 | $29.25 | $28.73 | $29.03 | $26.82 | 250,632 |
| 2016-03-29 | $28.69 | $29.44 | $28.18 | $29.04 | $26.83 | 222,301 |
| 2016-03-28 | $28.92 | $28.98 | $28.45 | $28.77 | $26.54 | 84,634 |
| 2016-03-24 | $28.51 | $29.30 | $28.06 | $28.79 | $26.56 | 110,458 |
| 2016-03-23 | $28.86 | $29.52 | $28.60 | $28.70 | $26.47 | 102,824 |
| 2016-03-22 | $28.97 | $29.68 | $28.11 | $28.91 | $26.67 | 76,492 |
| 2016-03-21 | $29.43 | $29.80 | $28.90 | $29.11 | $26.85 | 159,613 |
| 2016-03-18 | $29.30 | $29.83 | $29.27 | $29.43 | $27.15 | 487,704 |
| 2016-03-17 | $28.49 | $29.21 | $28.29 | $29.10 | $26.84 | 248,726 |
| 2016-03-16 | $28.30 | $28.57 | $28.07 | $28.50 | $26.29 | 232,094 |
| 2016-03-15 | $28.81 | $28.97 | $28.27 | $28.33 | $26.13 | 194,216 |
| 2016-03-14 | $28.42 | $29.28 | $28.37 | $29.01 | $26.76 | 610,251 |
| 2016-03-11 | $28.16 | $28.44 | $28.01 | $28.42 | $26.21 | 134,170 |
| 2016-03-10 | $27.74 | $28.09 | $27.50 | $27.94 | $25.77 | 96,429 |
| 2016-03-09 | $28.06 | $28.13 | $27.56 | $27.67 | $25.52 | 71,616 |
| 2016-03-08 | $28.02 | $28.21 | $27.28 | $27.93 | $25.76 | 95,910 |
| 2016-03-07 | $28.08 | $28.34 | $27.88 | $28.27 | $26.08 | 83,590 |
| 2016-03-04 | $28.35 | $28.56 | $28.04 | $28.20 | $26.01 | 130,704 |
| 2016-03-03 | $27.51 | $28.37 | $27.43 | $28.33 | $26.13 | 179,436 |
| 2016-03-02 | $27.62 | $28.25 | $27.13 | $27.55 | $25.41 | 155,528 |
| 2016-03-01 | $27.25 | $27.77 | $27.18 | $27.59 | $25.45 | 150,700 |
| 2016-02-29 | $27.12 | $27.70 | $26.94 | $26.99 | $24.89 | 188,212 |
| 2016-02-26 | $26.80 | $27.32 | $26.75 | $27.16 | $25.05 | 143,720 |
| 2016-02-25 | $26.38 | $26.64 | $26.22 | $26.57 | $24.51 | 64,501 |
| 2016-02-24 | $26.06 | $26.46 | $25.80 | $26.40 | $24.35 | 150,306 |
| 2016-02-23 | $26.38 | $26.72 | $26.02 | $26.29 | $24.25 | 164,535 |
| 2016-02-22 | $26.45 | $26.66 | $25.95 | $26.50 | $24.44 | 225,439 |
| 2016-02-19 | $25.75 | $26.62 | $25.71 | $26.27 | $24.23 | 241,244 |
| 2016-02-18 | $26.08 | $26.18 | $25.67 | $25.81 | $23.81 | 263,502 |
| 2016-02-17 | $26.51 | $26.68 | $25.37 | $26.00 | $23.98 | 383,454 |
| 2016-02-16 | $26.04 | $26.60 | $25.79 | $26.36 | $24.31 | 424,960 |
| 2016-02-12 | $25.50 | $25.91 | $25.20 | $25.71 | $23.71 | 314,224 |
| 2016-02-11 | $25.51 | $25.82 | $24.96 | $25.09 | $23.14 | 193,353 |
| 2016-02-10 | $26.36 | $26.86 | $25.89 | $25.98 | $23.96 | 288,010 |
| 2016-02-09 | $25.52 | $26.64 | $25.46 | $26.26 | $24.22 | 279,117 |
| 2016-02-08 | $26.40 | $26.53 | $25.75 | $25.82 | $23.82 | 322,834 |
| 2016-02-05 | $27.48 | $27.58 | $26.58 | $26.58 | $24.52 | 191,632 |
| 2016-02-04 | $27.81 | $28.17 | $27.22 | $27.40 | $25.27 | 174,802 |
| 2016-02-03 | $28.42 | $28.42 | $27.31 | $27.84 | $25.68 | 210,774 |
| 2016-02-02 | $28.25 | $28.50 | $28.14 | $28.30 | $26.10 | 206,112 |
| 2016-02-01 | $28.79 | $28.81 | $28.14 | $28.60 | $26.38 | 307,141 |
| 2016-01-29 | $28.05 | $28.95 | $27.83 | $28.93 | $26.68 | 330,533 |
| 2016-01-28 | $27.88 | $28.29 | $27.76 | $27.96 | $25.79 | 181,810 |
| 2016-01-27 | $27.12 | $27.88 | $26.91 | $27.59 | $25.45 | 445,059 |
| 2016-01-26 | $26.61 | $27.27 | $26.50 | $27.22 | $25.11 | 566,663 |
| 2016-01-25 | $27.36 | $27.62 | $26.67 | $26.73 | $24.65 | 323,173 |
| 2016-01-22 | $28.29 | $29.65 | $26.68 | $27.61 | $25.47 | 977,842 |
| 2016-01-21 | $29.26 | $29.41 | $28.90 | $29.22 | $26.95 | 229,382 |
| 2016-01-20 | $29.18 | $29.67 | $28.68 | $29.28 | $27.01 | 196,425 |
| 2016-01-19 | $30.01 | $30.21 | $29.27 | $29.57 | $27.27 | 139,698 |
| 2016-01-15 | $29.46 | $29.79 | $29.01 | $29.69 | $27.39 | 299,385 |
| 2016-01-14 | $30.58 | $30.76 | $30.10 | $30.20 | $27.86 | 258,705 |
| 2016-01-13 | $31.08 | $31.08 | $30.24 | $30.42 | $28.06 | 436,301 |
| 2016-01-12 | $31.54 | $31.88 | $30.62 | $31.03 | $28.62 | 219,586 |
| 2016-01-11 | $31.37 | $31.73 | $30.97 | $31.20 | $28.78 | 318,261 |
| 2016-01-08 | $31.77 | $32.00 | $31.14 | $31.23 | $28.81 | 397,131 |
| 2016-01-07 | $31.70 | $32.17 | $31.43 | $31.54 | $29.09 | 366,490 |
| 2016-01-06 | $32.14 | $32.43 | $32.06 | $32.14 | $29.64 | 510,451 |
| 2016-01-05 | $32.60 | $32.92 | $32.13 | $32.68 | $30.14 | 258,173 |
| 2016-01-04 | $33.43 | $33.81 | $32.53 | $32.55 | $30.02 | 244,067 |
| 2015-12-31 | $34.44 | $34.73 | $33.95 | $33.99 | $31.35 | 198,672 |
| 2015-12-30 | $34.81 | $34.99 | $34.52 | $34.57 | $31.89 | 134,688 |
| 2015-12-29 | $34.57 | $34.89 | $34.26 | $34.87 | $32.16 | 120,717 |
| 2015-12-28 | $34.15 | $34.47 | $33.72 | $34.41 | $31.69 | 162,310 |
| 2015-12-24 | $34.00 | $34.42 | $33.93 | $34.16 | $31.46 | 168,817 |
| 2015-12-23 | $34.00 | $34.20 | $33.73 | $33.98 | $31.30 | 170,347 |
| 2015-12-22 | $33.58 | $33.91 | $33.09 | $33.83 | $31.16 | 189,060 |
| 2015-12-21 | $33.15 | $34.01 | $33.15 | $33.44 | $30.80 | 232,211 |
| 2015-12-18 | $34.00 | $34.12 | $32.78 | $33.09 | $30.48 | 1,480,243 |
| 2015-12-17 | $34.48 | $35.10 | $34.11 | $34.25 | $31.55 | 407,436 |
| 2015-12-16 | $34.74 | $34.74 | $33.77 | $34.39 | $31.67 | 379,940 |
| 2015-12-15 | $33.89 | $34.71 | $32.60 | $34.42 | $31.70 | 190,083 |
| 2015-12-14 | $32.82 | $33.80 | $32.63 | $33.56 | $30.91 | 305,337 |
| 2015-12-11 | $33.00 | $33.61 | $32.48 | $32.85 | $30.26 | 286,639 |
| 2015-12-10 | $34.21 | $34.30 | $33.40 | $33.49 | $30.85 | 248,190 |
| 2015-12-09 | $34.75 | $34.92 | $34.05 | $34.29 | $31.58 | 290,004 |
| 2015-12-08 | $34.65 | $35.21 | $34.65 | $34.90 | $32.14 | 216,703 |
| 2015-12-07 | $34.90 | $34.99 | $34.55 | $34.84 | $32.09 | 235,980 |
| 2015-12-04 | $34.12 | $34.93 | $34.04 | $34.88 | $32.13 | 161,229 |
| 2015-12-03 | $34.50 | $34.62 | $33.96 | $34.07 | $31.38 | 158,178 |
| 2015-12-02 | $34.50 | $34.76 | $34.15 | $34.20 | $31.50 | 266,825 |
| 2015-12-01 | $34.40 | $34.59 | $34.16 | $34.46 | $31.74 | 258,628 |
| 2015-11-30 | $34.52 | $34.64 | $34.04 | $34.19 | $31.49 | 202,382 |
| 2015-11-27 | $33.74 | $34.42 | $33.63 | $34.38 | $31.67 | 82,219 |
| 2015-11-25 | $33.60 | $33.82 | $33.50 | $33.77 | $31.10 | 141,049 |
| 2015-11-24 | $33.86 | $34.24 | $33.51 | $33.61 | $30.96 | 158,186 |
| 2015-11-23 | $33.95 | $34.22 | $33.91 | $34.11 | $31.42 | 207,728 |
| 2015-11-20 | $33.63 | $33.97 | $33.20 | $33.79 | $31.12 | 327,014 |
| 2015-11-19 | $33.10 | $33.65 | $32.92 | $33.58 | $30.93 | 165,968 |
| 2015-11-18 | $32.96 | $33.10 | $32.47 | $33.08 | $30.47 | 158,655 |
| 2015-11-17 | $32.50 | $33.26 | $32.45 | $32.90 | $30.30 | 230,074 |
| 2015-11-16 | $32.10 | $32.57 | $31.33 | $32.40 | $29.84 | 200,183 |
| 2015-11-13 | $32.79 | $33.05 | $32.00 | $32.24 | $29.69 | 145,846 |
| 2015-11-12 | $33.04 | $33.36 | $32.68 | $32.90 | $30.30 | 135,921 |
| 2015-11-11 | $33.81 | $33.97 | $33.15 | $33.26 | $30.63 | 95,943 |
| 2015-11-10 | $33.46 | $33.99 | $33.40 | $33.66 | $31.00 | 140,813 |
| 2015-11-09 | $33.42 | $33.58 | $33.13 | $33.46 | $30.82 | 206,157 |
| 2015-11-06 | $32.13 | $33.49 | $32.13 | $33.49 | $30.85 | 310,463 |
| 2015-11-05 | $31.54 | $32.24 | $31.40 | $32.19 | $29.65 | 189,409 |
| 2015-11-04 | $31.38 | $31.59 | $31.21 | $31.55 | $29.06 | 202,332 |
| 2015-11-03 | $31.23 | $31.39 | $31.01 | $31.29 | $28.82 | 419,196 |
| 2015-11-02 | $31.46 | $31.80 | $30.90 | $31.25 | $28.78 | 493,728 |
| 2015-10-30 | $32.57 | $32.57 | $31.01 | $31.50 | $29.01 | 3,141,005 |
| 2015-10-29 | $31.63 | $32.99 | $31.54 | $32.49 | $29.92 | 909,624 |
| 2015-10-28 | $32.25 | $32.75 | $31.99 | $32.33 | $29.78 | 1,615,987 |
| 2015-10-27 | $30.34 | $30.97 | $30.28 | $30.83 | $28.40 | 314,678 |
| 2015-10-26 | $30.14 | $30.53 | $30.08 | $30.47 | $28.06 | 225,528 |
| 2015-10-23 | $29.03 | $30.38 | $29.03 | $30.15 | $27.77 | 220,858 |
| 2015-10-22 | $28.60 | $29.17 | $28.43 | $28.67 | $26.41 | 120,826 |
| 2015-10-21 | $28.92 | $29.10 | $28.44 | $28.53 | $26.28 | 102,736 |
| 2015-10-20 | $28.57 | $28.92 | $28.49 | $28.84 | $26.56 | 86,148 |
| 2015-10-19 | $28.64 | $28.87 | $28.07 | $28.58 | $26.32 | 82,814 |
| 2015-10-16 | $28.61 | $28.79 | $28.02 | $28.75 | $26.48 | 102,077 |
| 2015-10-15 | $27.75 | $28.54 | $27.74 | $28.54 | $26.29 | 200,071 |
| 2015-10-14 | $28.38 | $28.38 | $27.58 | $27.65 | $25.47 | 90,673 |
| 2015-10-13 | $28.42 | $28.62 | $28.31 | $28.43 | $26.19 | 72,026 |
| 2015-10-12 | $28.17 | $28.59 | $28.08 | $28.49 | $26.24 | 82,826 |
| 2015-10-09 | $28.53 | $28.54 | $28.16 | $28.17 | $25.95 | 76,811 |
| 2015-10-08 | $28.40 | $28.55 | $28.16 | $28.51 | $26.26 | 145,509 |
| 2015-10-07 | $28.14 | $28.47 | $27.99 | $28.44 | $26.19 | 113,416 |
| 2015-10-06 | $28.24 | $28.38 | $27.72 | $27.95 | $25.74 | 255,300 |
| 2015-10-05 | $28.32 | $28.60 | $27.95 | $28.22 | $25.99 | 110,607 |
| 2015-10-02 | $28.04 | $28.28 | $27.30 | $28.10 | $25.88 | 252,773 |
| 2015-10-01 | $28.83 | $29.40 | $27.79 | $28.28 | $26.05 | 528,223 |
| 2015-09-30 | $28.62 | $28.82 | $28.39 | $28.75 | $26.48 | 325,669 |
| 2015-09-29 | $28.23 | $28.60 | $28.07 | $28.47 | $26.22 | 149,913 |
| 2015-09-28 | $28.17 | $28.45 | $28.00 | $28.11 | $25.89 | 144,619 |
| 2015-09-25 | $28.60 | $28.83 | $28.36 | $28.36 | $26.07 | 159,472 |
| 2015-09-24 | $27.69 | $28.40 | $27.69 | $28.30 | $26.02 | 209,300 |
| 2015-09-23 | $27.84 | $28.03 | $27.68 | $27.85 | $25.61 | 146,732 |
| 2015-09-22 | $27.85 | $28.17 | $27.63 | $27.76 | $25.52 | 98,406 |
| 2015-09-21 | $27.89 | $28.45 | $27.73 | $28.07 | $25.81 | 119,980 |
| 2015-09-18 | $27.97 | $28.22 | $27.01 | $27.66 | $25.43 | 1,548,297 |
| 2015-09-17 | $28.60 | $28.99 | $28.22 | $28.31 | $26.03 | 150,793 |
| 2015-09-16 | $28.57 | $28.59 | $28.21 | $28.58 | $26.28 | 263,895 |
| 2015-09-15 | $28.26 | $28.58 | $28.08 | $28.51 | $26.21 | 153,330 |
| 2015-09-14 | $27.89 | $28.24 | $27.79 | $28.18 | $25.91 | 329,018 |
| 2015-09-11 | $27.69 | $27.97 | $27.69 | $27.89 | $25.64 | 93,116 |
| 2015-09-10 | $27.63 | $28.01 | $27.54 | $27.86 | $25.61 | 110,333 |
| 2015-09-09 | $27.70 | $27.90 | $27.45 | $27.67 | $25.44 | 244,257 |
| 2015-09-08 | $27.73 | $27.90 | $27.33 | $27.67 | $25.44 | 128,922 |
| 2015-09-04 | $26.92 | $27.45 | $26.92 | $27.39 | $25.18 | 87,925 |
| 2015-09-03 | $26.80 | $27.33 | $26.73 | $27.23 | $25.04 | 198,745 |
| 2015-09-02 | $26.68 | $26.89 | $26.19 | $26.70 | $24.55 | 189,393 |
| 2015-09-01 | $26.84 | $27.03 | $26.27 | $26.38 | $24.25 | 110,259 |
| 2015-08-31 | $26.67 | $27.42 | $26.64 | $27.27 | $25.07 | 145,691 |
| 2015-08-28 | $26.49 | $26.90 | $26.29 | $26.80 | $24.64 | 130,190 |
| 2015-08-27 | $26.77 | $27.18 | $26.48 | $26.67 | $24.52 | 127,574 |
| 2015-08-26 | $26.72 | $26.92 | $25.94 | $26.62 | $24.47 | 169,282 |
| 2015-08-25 | $27.46 | $27.46 | $26.08 | $26.13 | $24.02 | 193,473 |
| 2015-08-24 | $26.54 | $27.40 | $26.37 | $26.70 | $24.55 | 306,271 |
| 2015-08-21 | $27.21 | $27.90 | $27.04 | $27.64 | $25.41 | 243,079 |
| 2015-08-20 | $27.95 | $27.97 | $27.46 | $27.70 | $25.47 | 132,730 |
| 2015-08-19 | $28.22 | $28.54 | $27.90 | $28.13 | $25.86 | 74,834 |
| 2015-08-18 | $28.43 | $28.94 | $28.16 | $28.31 | $26.03 | 113,773 |
| 2015-08-17 | $28.25 | $28.99 | $27.92 | $28.50 | $26.20 | 137,137 |
| 2015-08-14 | $27.72 | $28.49 | $27.72 | $28.28 | $26.00 | 166,027 |
| 2015-08-13 | $27.81 | $28.00 | $27.66 | $27.76 | $25.52 | 56,722 |
Ameris Bancorp (ABCB) News Headlines
.jpg)
Cramer's Lightning Round: Take a little AppLovin off the table
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Sept. 2, 2025.jpg)
Recent Ameris Bancorp (ABCB) News
Similar Companies to Ameris Bancorp (ABCB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |